Is KNOT Offshore Partners LP (KNOP) a Buy, Sell, or Hold?
Enter your email address below for free access to our KNOT Offshore Partners LP (KNOP) research center and poll results.
NYSE : KNOP
KNOT Offshore Partners LP
$10.25 USD
-$0.29 (-2.75%)
- Volume
- 27.87K
- Average Volume
- 86.47K
- Market Capitalization
- $345.02M
- P/E Ratio
- 19.43
- Dividend Yield
- 1.25%
- Price Target
- $16.00
- Year High
- $11.78
- Year Low
- $6.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.58
- Current Ratio
- $0.25
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.38
2026-07-17
Close Price
$10.25
Vol: 29669
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.57
Average
9.80
Maximum
19.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.38 | $10.25 | 29669 |
| 2026-07-16 | 10.38 | $10.54 | 31500 |
| 2026-07-15 | 10.38 | $10.70 | 40206 |
| 2026-07-14 | 10.37 | $10.69 | 58145 |
| 2026-07-13 | 10.37 | $10.76 | 45000 |
| 2026-07-10 | 10.36 | $10.76 | 35600 |
| 2026-07-09 | 10.36 | $10.64 | 23554 |
| 2026-07-08 | 10.36 | $11.01 | 82449 |
| 2026-07-07 | 10.35 | $10.94 | 114006 |
| 2026-07-06 | 10.34 | $10.35 | 67151 |
| 2026-07-02 | 10.36 | $9.99 | 50832 |
| 2026-07-01 | 10.40 | $9.90 | 104335 |
| 2026-06-30 | 10.44 | $9.98 | 72623 |
| 2026-06-29 | 10.49 | $9.91 | 64514 |
| 2026-06-26 | 10.54 | $9.98 | 120440 |
| 2026-06-25 | 10.60 | $10.10 | 209100 |
| 2026-06-24 | 10.65 | $10.17 | 56700 |
| 2026-06-23 | 10.70 | $10.37 | 50338 |
| 2026-06-22 | 10.76 | $10.39 | 82682 |
| 2026-06-18 | 10.81 | $10.26 | 160024 |
| 2026-06-17 | 10.87 | $10.23 | 102746 |
| 2026-06-16 | 10.92 | $10.37 | 85935 |
| 2026-06-15 | 10.97 | $10.51 | 52600 |
| 2026-06-12 | 10.98 | $10.80 | 103034 |
| 2026-06-11 | 10.98 | $10.63 | 36667 |
| 2026-06-10 | 10.99 | $10.71 | 37743 |
| 2026-06-09 | 11.00 | $10.60 | 80200 |
| 2026-06-08 | 11.03 | $10.75 | 106147 |
| 2026-06-05 | 11.04 | $10.73 | 67800 |
| 2026-06-04 | 11.06 | $10.81 | 69200 |
| 2026-06-03 | 11.07 | $10.74 | 129710 |
| 2026-06-02 | 11.11 | $10.75 | 95545 |
| 2026-06-01 | 11.14 | $10.97 | 109900 |
| 2026-05-29 | 11.15 | $11.00 | 298600 |
| 2026-05-28 | 11.14 | $11.19 | 83761 |
| 2026-05-27 | 11.12 | $11.06 | 91600 |
| 2026-05-26 | 11.11 | $11.16 | 145895 |
| 2026-05-22 | 11.09 | $11.46 | 63232 |
| 2026-05-21 | 11.04 | $11.53 | 92200 |
| 2026-05-20 | 10.99 | $11.38 | 69400 |
| 2026-05-19 | 10.93 | $11.30 | 58107 |
| 2026-05-18 | 10.87 | $11.27 | 221041 |
| 2026-05-15 | 10.82 | $10.71 | 52049 |
| 2026-05-14 | 10.79 | $10.88 | 52014 |
| 2026-05-13 | 10.75 | $10.78 | 53300 |
| 2026-05-12 | 10.72 | $10.97 | 77133 |
| 2026-05-11 | 10.68 | $11.06 | 62116 |
| 2026-05-08 | 10.64 | $11.08 | 37723 |
| 2026-05-07 | 10.60 | $11.04 | 48802 |
| 2026-05-06 | 10.54 | $11.16 | 92802 |
| 2026-05-05 | 10.48 | $11.50 | 93020 |
| 2026-05-04 | 10.41 | $11.35 | 83932 |
| 2026-05-01 | 10.36 | $11.19 | 161700 |
| 2026-04-30 | 10.30 | $10.78 | 58600 |
| 2026-04-29 | 10.26 | $10.77 | 54400 |
| 2026-04-28 | 10.23 | $10.73 | 43619 |
| 2026-04-27 | 10.19 | $10.81 | 188029 |
| 2026-04-24 | 10.16 | $10.52 | 165034 |
| 2026-04-23 | 10.13 | $10.43 | 149700 |
| 2026-04-22 | 10.11 | $10.18 | 37313 |
| 2026-04-21 | 10.10 | $10.12 | 79148 |
| 2026-04-20 | 10.09 | $10.30 | 76126 |
| 2026-04-17 | 10.03 | $10.12 | 78700 |
| 2026-04-16 | 10.04 | $10.13 | 53512 |
| 2026-04-15 | 10.04 | $10.22 | 99821 |
| 2026-04-14 | 10.04 | $10.12 | 68237 |
| 2026-04-13 | 10.04 | $10.25 | 82712 |
| 2026-04-10 | 10.03 | $10.18 | 141000 |
| 2026-04-09 | 10.04 | $9.88 | 87000 |
| 2026-04-08 | 10.08 | $10.06 | 81951 |
| 2026-04-07 | 10.09 | $10.06 | 72939 |
| 2026-04-06 | 10.11 | $10.28 | 119745 |
| 2026-04-02 | 10.13 | $10.09 | 93400 |
| 2026-04-01 | 10.16 | $9.96 | 90307 |
| 2026-03-31 | 10.18 | $10.08 | 103253 |
| 2026-03-30 | 10.21 | $9.95 | 166500 |
| 2026-03-27 | 10.25 | $10.32 | 273418 |
| 2026-03-26 | 10.27 | $9.91 | 366797 |
| 2026-03-25 | 10.29 | $10.04 | 199774 |
| 2026-03-24 | 10.31 | $9.89 | 240427 |
| 2026-03-23 | 10.34 | $9.89 | 369507 |
| 2026-03-20 | 10.36 | $9.15 | 730366 |
| 2026-03-19 | 10.42 | $10.24 | 88046 |
| 2026-03-18 | 10.43 | $10.27 | 77202 |
| 2026-03-17 | 10.45 | $10.13 | 50800 |
| 2026-03-16 | 10.47 | $10.14 | 33500 |
| 2026-03-13 | 10.47 | $10.16 | 69700 |
| 2026-03-12 | 10.48 | $10.28 | 71897 |
| 2026-03-11 | 10.49 | $10.60 | 57114 |
| 2026-03-10 | 10.47 | $10.44 | 47323 |
| 2026-03-09 | 10.46 | $10.40 | 81100 |
| 2026-03-06 | 10.46 | $10.66 | 71078 |
| 2026-03-05 | 10.45 | $10.66 | 99500 |
| 2026-03-04 | 10.44 | $10.47 | 29300 |
| 2026-03-03 | 10.44 | $10.60 | 71643 |
| 2026-03-02 | 10.45 | $10.75 | 139909 |
| 2026-02-27 | 10.44 | $10.69 | 108727 |
| 2026-02-26 | 10.44 | $10.38 | 34934 |
| 2026-02-25 | 10.45 | $10.45 | 39506 |
| 2026-02-24 | 10.48 | $10.47 | 47944 |
| 2026-02-23 | 10.47 | $10.30 | 88700 |
| 2026-02-20 | 10.49 | $10.37 | 36241 |
| 2026-02-19 | 10.50 | $10.41 | 42802 |
| 2026-02-18 | 10.51 | $10.55 | 53800 |
| 2026-02-17 | 10.51 | $10.54 | 83834 |
| 2026-02-13 | 10.50 | $10.30 | 77200 |
| 2026-02-12 | 10.51 | $10.28 | 76842 |
| 2026-02-11 | 10.53 | $10.39 | 81400 |
| 2026-02-10 | 10.56 | $10.30 | 57340 |
| 2026-02-09 | 10.57 | $10.24 | 151100 |
| 2026-02-06 | 10.58 | $10.39 | 96211 |
| 2026-02-05 | 10.58 | $10.38 | 68300 |
| 2026-02-04 | 10.57 | $10.48 | 114229 |
| 2026-02-03 | 10.56 | $10.60 | 109823 |
| 2026-02-02 | 10.55 | $10.64 | 122709 |
| 2026-01-30 | 10.53 | $10.67 | 138372 |
| 2026-01-29 | 10.52 | $10.62 | 97743 |
| 2026-01-28 | 10.50 | $10.65 | 74369 |
| 2026-01-27 | 10.49 | $10.96 | 339885 |
| 2026-01-26 | 10.48 | $10.40 | 132800 |
| 2026-01-23 | 10.48 | $10.56 | 65233 |
| 2026-01-22 | 10.47 | $10.57 | 73600 |
| 2026-01-21 | 10.47 | $10.75 | 143435 |
| 2026-01-20 | 10.46 | $10.43 | 246828 |
| 2026-01-16 | 10.44 | $10.42 | 67402 |
| 2026-01-15 | 10.44 | $10.50 | 104869 |
| 2026-01-14 | 10.44 | $10.73 | 106200 |
| 2026-01-13 | 10.44 | $10.93 | 240828 |
| 2026-01-12 | 10.43 | $10.48 | 139892 |
| 2026-01-09 | 10.44 | $10.49 | 158664 |
| 2026-01-08 | 10.44 | $10.38 | 149003 |
| 2026-01-07 | 10.46 | $10.15 | 108700 |
| 2026-01-06 | 10.48 | $10.34 | 85400 |
| 2026-01-05 | 10.50 | $10.33 | 207600 |
| 2026-01-02 | 10.49 | $10.27 | 151000 |
| 2025-12-31 | 10.48 | $10.35 | 49300 |
| 2025-12-30 | 10.46 | $10.35 | 68200 |
| 2025-12-29 | 10.44 | $10.47 | 63329 |
| 2025-12-26 | 10.41 | $10.61 | 54708 |
| 2025-12-24 | 10.38 | $10.50 | 48700 |
| 2025-12-23 | 10.35 | $10.39 | 77039 |
| 2025-12-22 | 10.33 | $10.48 | 59342 |
| 2025-12-19 | 10.30 | $10.54 | 115700 |
| 2025-12-18 | 10.27 | $10.18 | 139000 |
| 2025-12-17 | 10.27 | $10.39 | 62539 |
| 2025-12-16 | 10.24 | $10.46 | 86227 |
| 2025-12-15 | 10.21 | $10.66 | 107315 |
| 2025-12-12 | 10.16 | $10.74 | 182025 |
| 2025-12-11 | 10.12 | $10.63 | 82400 |
| 2025-12-10 | 10.08 | $10.61 | 85035 |
| 2025-12-09 | 10.04 | $10.84 | 216600 |
| 2025-12-08 | 9.99 | $10.50 | 299000 |
| 2025-12-05 | 9.96 | $10.72 | 316949 |
| 2025-12-04 | 9.92 | $10.10 | 135400 |
| 2025-12-03 | 9.90 | $10.03 | 142352 |
| 2025-12-02 | 9.89 | $9.99 | 94989 |
| 2025-12-01 | 9.88 | $9.96 | 86600 |
| 2025-11-28 | 9.84 | $9.92 | 23500 |
| 2025-11-26 | 9.79 | $9.86 | 98600 |
| 2025-11-25 | 9.74 | $9.96 | 76434 |
| 2025-11-24 | 9.71 | $10.01 | 82910 |
| 2025-11-21 | 9.67 | $9.99 | 237500 |
| 2025-11-20 | 9.62 | $9.86 | 187200 |
| 2025-11-19 | 9.59 | $10.16 | 294000 |
| 2025-11-18 | 9.53 | $9.77 | 154618 |
| 2025-11-17 | 9.48 | $9.83 | 78827 |
| 2025-11-14 | 9.44 | $9.80 | 61020 |
| 2025-11-13 | 9.39 | $9.77 | 101419 |
| 2025-11-12 | 9.35 | $9.85 | 68206 |
| 2025-11-11 | 9.31 | $9.87 | 98452 |
| 2025-11-10 | 9.26 | $9.87 | 141411 |
| 2025-11-07 | 9.18 | $9.83 | 129822 |
| 2025-11-06 | 9.10 | $9.88 | 122112 |
| 2025-11-05 | 9.03 | $9.84 | 276277 |
| 2025-11-04 | 8.96 | $9.77 | 389919 |
| 2025-11-03 | 8.90 | $9.89 | 792829 |
| 2025-10-31 | 8.83 | $9.02 | 37356 |
| 2025-10-30 | 8.82 | $8.92 | 41300 |
| 2025-10-29 | 8.81 | $9.00 | 49538 |
| 2025-10-28 | 8.80 | $9.21 | 42636 |
| 2025-10-27 | 8.78 | $9.27 | 81068 |
| 2025-10-24 | 8.78 | $9.07 | 34322 |
| 2025-10-23 | 8.78 | $9.12 | 40200 |
| 2025-10-22 | 8.79 | $9.05 | 99325 |
| 2025-10-21 | 8.81 | $8.79 | 64300 |
| 2025-10-20 | 8.81 | $8.99 | 124448 |
| 2025-10-17 | 8.81 | $8.85 | 101201 |
| 2025-10-16 | 8.82 | $8.89 | 115740 |
| 2025-10-15 | 8.82 | $9.08 | 90400 |
| 2025-10-14 | 8.81 | $8.95 | 205300 |
| 2025-10-13 | 8.81 | $8.26 | 198500 |
| 2025-10-10 | 8.84 | $8.23 | 88239 |
| 2025-10-09 | 8.86 | $8.38 | 63745 |
| 2025-10-08 | 8.87 | $8.55 | 89161 |
| 2025-10-07 | 8.89 | $8.44 | 50200 |
| 2025-10-06 | 8.89 | $8.62 | 89007 |
| 2025-10-03 | 8.88 | $8.74 | 64710 |
| 2025-10-02 | 8.84 | $8.69 | 84300 |
| 2025-10-01 | 8.81 | $8.78 | 58028 |
| 2025-09-30 | 8.78 | $8.82 | 177006 |
| 2025-09-29 | 8.76 | $9.23 | 198747 |
| 2025-09-26 | 8.72 | $9.07 | 339500 |
| 2025-09-25 | 8.64 | $9.44 | 223000 |
| 2025-09-24 | 8.55 | $9.33 | 211600 |
| 2025-09-23 | 8.46 | $8.93 | 64434 |
| 2025-09-22 | 8.38 | $8.98 | 68500 |
| 2025-09-19 | 8.29 | $9.03 | 82827 |
| 2025-09-18 | 8.20 | $8.87 | 61935 |
| 2025-09-17 | 8.11 | $8.95 | 73930 |
| 2025-09-16 | 8.01 | $8.78 | 39139 |
| 2025-09-15 | 7.93 | $8.95 | 83737 |
| 2025-09-12 | 7.84 | $8.60 | 31815 |
| 2025-09-11 | 7.79 | $8.57 | 59010 |
| 2025-09-10 | 7.70 | $8.96 | 110425 |
| 2025-09-09 | 7.60 | $8.45 | 69546 |
| 2025-09-08 | 7.53 | $8.34 | 35133 |
| 2025-09-05 | 7.46 | $8.10 | 29400 |
| 2025-09-04 | 7.40 | $8.09 | 29400 |
| 2025-09-03 | 7.35 | $8.17 | 72991 |
| 2025-09-02 | 7.30 | $8.45 | 134700 |
| 2025-08-29 | 7.22 | $8.32 | 238244 |
| 2025-08-28 | 7.15 | $7.57 | 47237 |
| 2025-08-27 | 7.12 | $7.54 | 43700 |
| 2025-08-26 | 7.09 | $7.46 | 65124 |
| 2025-08-25 | 7.06 | $7.37 | 62710 |
| 2025-08-22 | 7.04 | $7.26 | 53300 |
| 2025-08-21 | 7.03 | $7.23 | 50248 |
| 2025-08-20 | 7.02 | $6.98 | 34600 |
| 2025-08-19 | 7.03 | $7.04 | 34100 |
| 2025-08-18 | 7.03 | $7.12 | 22100 |
| 2025-08-15 | 7.03 | $7.25 | 37608 |
| 2025-08-14 | 7.03 | $7.43 | 130831 |
| 2025-08-13 | 7.03 | $6.90 | 39609 |
| 2025-08-12 | 7.04 | $7.00 | 39638 |
| 2025-08-11 | 7.06 | $6.91 | 59800 |
| 2025-08-08 | 7.09 | $6.92 | 18829 |
| 2025-08-07 | 7.09 | $7.03 | 27932 |
| 2025-08-06 | 7.09 | $7.08 | 30400 |
| 2025-08-05 | 7.08 | $7.04 | 49206 |
| 2025-08-04 | 7.08 | $6.86 | 46946 |
| 2025-08-01 | 7.08 | $6.94 | 27200 |
| 2025-07-31 | 7.08 | $6.95 | 23225 |
| 2025-07-30 | 7.07 | $6.94 | 32600 |
| 2025-07-29 | 7.03 | $6.98 | 31617 |
| 2025-07-28 | 7.00 | $6.99 | 48343 |
| 2025-07-25 | 6.97 | $7.01 | 26714 |
| 2025-07-24 | 6.94 | $7.08 | 24000 |
| 2025-07-23 | 6.91 | $7.12 | 30547 |
| 2025-07-22 | 6.88 | $7.10 | 54600 |
| 2025-07-21 | 6.86 | $7.14 | 59131 |
| 2025-07-18 | 6.83 | $7.25 | 36000 |
| 2025-07-17 | 6.81 | $7.30 | 65700 |
| 2025-07-16 | 6.79 | $7.22 | 51300 |
| 2025-07-15 | 6.76 | $7.40 | 100100 |
| 2025-07-14 | 6.72 | $7.46 | 332751 |
| 2025-07-11 | 6.68 | $6.96 | 24600 |
| 2025-07-10 | 6.66 | $6.89 | 44800 |
| 2025-07-09 | 6.64 | $6.95 | 43000 |
| 2025-07-08 | 6.62 | $7.04 | 81436 |
| 2025-07-07 | 6.58 | $6.96 | 104419 |
| 2025-07-03 | 6.56 | $6.86 | 122100 |
| 2025-07-02 | 6.54 | $6.70 | 133362 |
| 2025-07-01 | 6.52 | $6.26 | 74035 |
| 2025-06-30 | 6.52 | $6.26 | 58245 |
| 2025-06-27 | 6.53 | $6.39 | 34809 |
| 2025-06-26 | 6.53 | $6.50 | 48427 |
| 2025-06-25 | 6.52 | $6.36 | 55700 |
| 2025-06-24 | 6.51 | $6.59 | 34600 |
| 2025-06-23 | 6.50 | $6.68 | 70714 |
| 2025-06-20 | 6.49 | $6.64 | 32766 |
| 2025-06-18 | 6.48 | $6.80 | 43800 |
| 2025-06-17 | 6.49 | $6.93 | 76400 |
| 2025-06-16 | 6.47 | $6.62 | 66800 |
| 2025-06-13 | 6.47 | $6.60 | 56710 |
| 2025-06-12 | 6.47 | $6.64 | 23819 |
| 2025-06-11 | 6.47 | $6.60 | 44609 |
| 2025-06-10 | 6.47 | $6.47 | 57000 |
| 2025-06-09 | 6.48 | $6.40 | 47322 |
| 2025-06-06 | 6.50 | $6.42 | 35323 |
| 2025-06-05 | 6.51 | $6.53 | 45900 |
| 2025-06-04 | 6.51 | $6.31 | 38204 |
| 2025-06-03 | 6.52 | $6.39 | 60709 |
| 2025-06-02 | 6.52 | $6.36 | 91500 |
| 2025-05-30 | 6.52 | $6.38 | 28400 |
| 2025-05-29 | 6.53 | $6.29 | 72000 |
| 2025-05-28 | 6.54 | $6.32 | 50251 |
| 2025-05-27 | 6.55 | $6.30 | 55233 |
| 2025-05-23 | 6.55 | $6.30 | 51900 |
| 2025-05-22 | 6.56 | $6.48 | 74441 |
| 2025-05-21 | 6.56 | $6.51 | 166515 |
| 2025-05-20 | 6.55 | $6.87 | 69187 |
| 2025-05-19 | 6.53 | $6.68 | 61400 |
| 2025-05-16 | 6.51 | $6.53 | 39844 |
| 2025-05-15 | 6.50 | $6.61 | 31900 |
| 2025-05-14 | 6.48 | $6.62 | 25173 |
| 2025-05-13 | 6.47 | $6.64 | 46630 |
| 2025-05-12 | 6.46 | $6.71 | 39600 |
| 2025-05-09 | 6.44 | $6.68 | 41400 |
| 2025-05-08 | 6.41 | $6.64 | 78703 |
| 2025-05-07 | 6.40 | $6.63 | 129102 |
| 2025-05-06 | 6.39 | $6.37 | 25400 |
| 2025-05-05 | 6.38 | $6.38 | 33800 |
| 2025-05-02 | 6.39 | $6.50 | 72211 |
| 2025-05-01 | 6.42 | $6.54 | 50700 |
| 2025-04-30 | 6.47 | $6.49 | 25903 |
| 2025-04-29 | 6.52 | $6.45 | 19100 |
| 2025-04-28 | 6.55 | $6.43 | 45331 |
| 2025-04-25 | 6.56 | $6.50 | 42880 |
| 2025-04-24 | 6.58 | $6.43 | 101496 |
| 2025-04-23 | 6.59 | $6.34 | 41200 |
| 2025-04-22 | 6.59 | $6.35 | 35842 |
| 2025-04-21 | 6.59 | $6.34 | 63400 |
| 2025-04-17 | 6.58 | $6.41 | 48166 |
| 2025-04-16 | 6.57 | $6.19 | 40205 |
| 2025-04-15 | 6.54 | $6.45 | 51834 |
| 2025-04-14 | 6.50 | $6.36 | 49900 |
| 2025-04-11 | 6.46 | $6.27 | 81900 |
| 2025-04-10 | 6.42 | $6.17 | 86800 |
| 2025-04-09 | 6.38 | $6.49 | 324568 |
| 2025-04-08 | 6.33 | $6.32 | 120704 |
| 2025-04-07 | 6.28 | $6.21 | 200336 |
| 2025-04-04 | 6.25 | $6.50 | 161226 |
| 2025-04-03 | 6.21 | $7.06 | 207482 |
| 2025-04-02 | 6.14 | $7.60 | 136900 |
| 2025-04-01 | 6.04 | $7.61 | 357255 |
| 2025-03-31 | 5.93 | $6.98 | 135409 |
| 2025-03-28 | 5.86 | $6.66 | 85635 |
| 2025-03-27 | 5.81 | $6.78 | 45933 |
| 2025-03-26 | 5.74 | $6.74 | 129400 |
| 2025-03-25 | 5.67 | $6.37 | 61316 |
| 2025-03-24 | 5.62 | $6.24 | 158109 |
| 2025-03-21 | 5.58 | $6.11 | 113444 |
| 2025-03-20 | 5.54 | $6.32 | 232317 |
| 2025-03-19 | 5.50 | $5.63 | 96000 |
| 2025-03-18 | 5.49 | $5.56 | 35536 |
| 2025-03-17 | 5.49 | $5.53 | 14514 |
| 2025-03-14 | 5.49 | $5.43 | 47600 |
| 2025-03-13 | 5.50 | $5.40 | 24828 |
| 2025-03-12 | 5.52 | $5.46 | 27900 |
| 2025-03-11 | 5.53 | $5.45 | 25800 |
| 2025-03-10 | 5.54 | $5.65 | 56800 |
| 2025-03-07 | 5.54 | $5.71 | 84311 |
| 2025-03-06 | 5.53 | $5.55 | 29445 |
| 2025-03-05 | 5.53 | $5.54 | 70000 |
| 2025-03-04 | 5.53 | $5.57 | 52600 |
| 2025-03-03 | 5.53 | $5.55 | 73000 |
| 2025-02-28 | 5.52 | $5.59 | 72600 |
| 2025-02-27 | 5.52 | $5.42 | 44343 |
| 2025-02-26 | 5.53 | $5.33 | 57716 |
| 2025-02-25 | 5.54 | $5.36 | 59900 |
| 2025-02-24 | 5.55 | $5.39 | 43400 |
| 2025-02-21 | 5.56 | $5.39 | 99310 |
| 2025-02-20 | 5.59 | $5.55 | 39800 |
| 2025-02-19 | 5.60 | $5.40 | 49830 |
| 2025-02-18 | 5.63 | $5.45 | 46917 |
| 2025-02-14 | 5.65 | $5.55 | 30234 |
| 2025-02-13 | 5.67 | $5.75 | 38500 |
| 2025-02-12 | 5.68 | $5.66 | 36100 |
| 2025-02-11 | 5.70 | $5.73 | 27200 |
| 2025-02-10 | 5.71 | $5.72 | 42433 |
| 2025-02-07 | 5.73 | $5.51 | 51000 |
| 2025-02-06 | 5.77 | $5.50 | 68331 |
| 2025-02-05 | 5.80 | $5.56 | 58800 |
| 2025-02-04 | 5.83 | $5.60 | 57600 |
| 2025-02-03 | 5.86 | $5.49 | 25030 |
| 2025-01-31 | 5.88 | $5.50 | 37800 |
| 2025-01-30 | 5.88 | $5.60 | 43400 |
| 2025-01-29 | 5.87 | $5.52 | 20100 |
| 2025-01-28 | 5.86 | $5.52 | 29800 |
| 2025-01-27 | 5.86 | $5.53 | 169176 |
| 2025-01-24 | 5.85 | $5.76 | 63100 |
| 2025-01-23 | 5.84 | $5.81 | 60700 |
| 2025-01-22 | 5.82 | $5.82 | 74226 |
| 2025-01-21 | 5.79 | $5.99 | 104800 |
| 2025-01-17 | 5.76 | $5.91 | 28604 |
| 2025-01-16 | 5.75 | $5.91 | 70429 |
| 2025-01-15 | 5.73 | $6.01 | 71932 |
| 2025-01-14 | 5.72 | $5.97 | 40900 |
| 2025-01-13 | 5.71 | $5.94 | 99731 |
| 2025-01-10 | 5.70 | $6.09 | 126910 |
| 2025-01-08 | 5.69 | $6.28 | 70734 |
| 2025-01-07 | 5.66 | $6.21 | 44850 |
| 2025-01-06 | 5.63 | $6.14 | 83200 |
| 2025-01-03 | 5.61 | $6.21 | 180100 |
| 2025-01-02 | 5.59 | $5.89 | 195530 |
| 2024-12-31 | 5.59 | $5.45 | 104500 |
| 2024-12-30 | 5.61 | $5.41 | 154737 |
| 2024-12-27 | 5.63 | $5.37 | 78800 |
| 2024-12-26 | 5.66 | $5.41 | 89600 |
| 2024-12-24 | 5.69 | $5.43 | 43200 |
| 2024-12-23 | 5.72 | $5.48 | 165745 |
| 2024-12-20 | 5.75 | $5.39 | 94100 |
| 2024-12-19 | 5.79 | $5.34 | 238767 |
| 2024-12-18 | 5.83 | $5.45 | 102149 |
| 2024-12-17 | 5.87 | $5.53 | 117122 |
| 2024-12-16 | 5.90 | $5.61 | 91525 |
| 2024-12-13 | 5.92 | $5.71 | 121543 |
| 2024-12-12 | 5.94 | $5.78 | 65700 |
| 2024-12-11 | 5.96 | $5.90 | 142448 |
| 2024-12-10 | 5.98 | $5.71 | 83029 |
| 2024-12-09 | 6.00 | $5.70 | 256645 |
| 2024-12-06 | 6.01 | $5.70 | 69518 |
| 2024-12-05 | 6.02 | $5.74 | 146000 |
| 2024-12-04 | 6.04 | $5.86 | 124986 |
| 2024-12-03 | 6.04 | $5.89 | 237318 |
| 2024-12-02 | 6.04 | $5.76 | 85200 |
| 2024-11-29 | 6.06 | $5.83 | 74039 |
| 2024-11-27 | 6.07 | $5.96 | 59104 |
| 2024-11-26 | 6.07 | $5.95 | 71500 |
| 2024-11-25 | 6.08 | $6.02 | 71500 |
| 2024-11-22 | 6.08 | $6.10 | 48200 |
| 2024-11-21 | 6.09 | $6.22 | 64548 |
| 2024-11-20 | 6.10 | $6.20 | 44200 |
| 2024-11-19 | 6.10 | $6.18 | 33407 |
| 2024-11-18 | 6.10 | $6.21 | 67600 |
| 2024-11-15 | 6.11 | $6.07 | 73175 |
| 2024-11-14 | 6.13 | $6.04 | 74111 |
| 2024-11-13 | 6.15 | $6.20 | 42627 |
| 2024-11-12 | 6.17 | $6.18 | 69600 |
| 2024-11-11 | 6.19 | $6.10 | 80605 |
| 2024-11-08 | 6.21 | $5.90 | 45660 |
| 2024-11-07 | 6.25 | $6.08 | 65048 |
| 2024-11-06 | 6.27 | $6.05 | 55046 |
| 2024-11-05 | 6.29 | $5.95 | 31319 |
| 2024-11-04 | 6.32 | $5.87 | 38000 |
| 2024-11-01 | 6.35 | $6.03 | 49300 |
| 2024-10-31 | 6.38 | $6.07 | 72500 |
| 2024-10-30 | 6.41 | $5.93 | 55800 |
| 2024-10-29 | 6.45 | $6.10 | 89232 |
| 2024-10-28 | 6.48 | $6.15 | 47120 |
| 2024-10-25 | 6.52 | $6.35 | 49061 |
| 2024-10-24 | 6.54 | $6.29 | 55300 |
| 2024-10-23 | 6.56 | $6.23 | 90200 |
| 2024-10-22 | 6.58 | $6.27 | 47600 |
| 2024-10-21 | 6.59 | $6.38 | 37400 |
| 2024-10-18 | 6.61 | $6.39 | 57812 |
| 2024-10-17 | 6.63 | $6.51 | 79300 |
| 2024-10-16 | 6.65 | $6.51 | 98446 |
| 2024-10-15 | 6.66 | $6.56 | 28614 |
| 2024-10-14 | 6.67 | $6.59 | 101508 |
| 2024-10-11 | 6.69 | $6.62 | 26822 |
| 2024-10-10 | 6.70 | $6.54 | 67900 |
| 2024-10-09 | 6.72 | $6.50 | 51000 |
| 2024-10-08 | 6.74 | $6.47 | 79700 |
| 2024-10-07 | 6.75 | $6.55 | 56100 |
| 2024-10-04 | 6.77 | $6.67 | 26000 |
| 2024-10-03 | 6.78 | $6.60 | 41141 |
| 2024-10-02 | 6.80 | $6.75 | 66704 |
| 2024-10-01 | 6.81 | $6.74 | 26529 |
| 2024-09-30 | 6.86 | $6.85 | 101049 |
| 2024-09-27 | 6.86 | $6.79 | 76100 |
| 2024-09-26 | 6.87 | $6.63 | 47600 |
| 2024-09-25 | 6.89 | $6.63 | 67320 |
| 2024-09-24 | 6.91 | $6.53 | 210800 |
| 2024-09-23 | 6.93 | $6.71 | 125200 |
| 2024-09-20 | 6.95 | $6.75 | 34023 |
| 2024-09-19 | 6.95 | $6.91 | 37136 |
| 2024-09-18 | 6.95 | $6.81 | 31000 |
| 2024-09-17 | 6.96 | $6.76 | 30400 |
| 2024-09-16 | 6.98 | $6.89 | 42100 |
| 2024-09-13 | 7.00 | $6.96 | 31900 |
| 2024-09-12 | 7.00 | $6.96 | 33100 |
| 2024-09-11 | 7.00 | $6.78 | 33615 |
| 2024-09-10 | 7.01 | $6.77 | 56700 |
| 2024-09-09 | 7.02 | $6.86 | 166822 |
| 2024-09-06 | 7.02 | $6.97 | 56701 |
| 2024-09-05 | 7.03 | $6.91 | 75400 |
| 2024-09-04 | 7.02 | $6.97 | 175028 |
| 2024-09-03 | 7.02 | $7.66 | 269120 |
| 2024-08-30 | 6.97 | $7.03 | 56534 |
| 2024-08-29 | 6.96 | $6.98 | 34600 |
| 2024-08-28 | 6.97 | $7.00 | 49620 |
| 2024-08-27 | 6.98 | $6.92 | 45627 |
| 2024-08-26 | 7.00 | $7.00 | 56336 |
| 2024-08-23 | 7.02 | $7.12 | 82300 |
| 2024-08-22 | 7.02 | $6.81 | 38925 |
| 2024-08-21 | 7.05 | $6.92 | 32000 |
| 2024-08-20 | 7.06 | $6.90 | 73407 |
| 2024-08-19 | 7.09 | $7.17 | 60145 |
| 2024-08-16 | 7.11 | $7.22 | 92800 |
| 2024-08-15 | 7.12 | $7.00 | 83000 |
| 2024-08-14 | 7.15 | $6.94 | 43300 |
| 2024-08-13 | 7.19 | $6.95 | 56615 |
| 2024-08-12 | 7.23 | $7.00 | 34855 |
| 2024-08-09 | 7.27 | $6.94 | 41216 |
| 2024-08-08 | 7.32 | $7.10 | 49200 |
| 2024-08-07 | 7.37 | $6.83 | 100227 |
| 2024-08-06 | 7.42 | $6.91 | 48057 |
| 2024-08-05 | 7.46 | $6.73 | 174200 |
| 2024-08-02 | 7.52 | $6.82 | 139000 |
| 2024-08-01 | 7.59 | $7.16 | 74607 |
| 2024-07-31 | 7.64 | $7.21 | 74425 |
| 2024-07-30 | 7.71 | $7.31 | 43232 |
| 2024-07-29 | 7.77 | $7.28 | 45583 |
| 2024-07-26 | 7.84 | $7.25 | 56104 |
| 2024-07-25 | 7.89 | $7.27 | 78442 |
| 2024-07-24 | 7.93 | $7.24 | 322026 |
| 2024-07-23 | 7.97 | $7.40 | 60100 |
| 2024-07-22 | 8.00 | $7.71 | 82307 |
| 2024-07-19 | 7.99 | $7.43 | 58700 |
| 2024-07-18 | 8.02 | $7.60 | 76315 |
| 2024-07-17 | 7.99 | $7.57 | 107667 |
| 2024-07-16 | 7.97 | $7.74 | 133932 |
| 2024-07-15 | 7.92 | $7.91 | 99500 |
| 2024-07-12 | 7.87 | $7.95 | 71500 |
| 2024-07-11 | 7.83 | $8.03 | 64400 |
| 2024-07-10 | 7.78 | $7.86 | 80203 |
| 2024-07-09 | 7.74 | $7.79 | 106812 |
| 2024-07-08 | 7.71 | $7.95 | 130229 |
| 2024-07-05 | 7.68 | $8.05 | 150600 |
| 2024-07-03 | 7.64 | $8.27 | 78934 |
| 2024-07-02 | 7.60 | $8.50 | 94822 |
| 2024-07-01 | 7.52 | $8.55 | 200838 |
| 2024-06-28 | 7.41 | $8.77 | 306547 |
| 2024-06-27 | 7.27 | $8.29 | 266113 |
| 2024-06-26 | 7.16 | $8.05 | 90400 |
| 2024-06-25 | 7.06 | $8.00 | 151520 |
| 2024-06-24 | 6.96 | $7.97 | 232309 |
| 2024-06-21 | 6.85 | $7.55 | 166413 |
| 2024-06-20 | 6.74 | $8.07 | 541265 |
| 2024-06-18 | 6.62 | $6.95 | 139600 |
| 2024-06-17 | 6.54 | $7.11 | 123900 |
| 2024-06-14 | 6.46 | $6.76 | 157900 |
| 2024-06-13 | 6.39 | $6.86 | 153720 |
| 2024-06-12 | 6.31 | $7.12 | 107920 |
| 2024-06-11 | 6.22 | $7.09 | 171041 |
| 2024-06-10 | 6.14 | $7.14 | 276200 |
| 2024-06-07 | 6.05 | $7.10 | 167100 |
| 2024-06-06 | 5.96 | $7.43 | 162911 |
| 2024-06-05 | 5.85 | $7.31 | 227765 |
| 2024-06-04 | 5.75 | $7.36 | 327103 |
| 2024-06-03 | 5.64 | $6.99 | 481051 |
| 2024-05-31 | 5.56 | $6.30 | 189800 |
| 2024-05-30 | 5.52 | $6.03 | 62000 |
| 2024-05-29 | 5.48 | $5.97 | 71812 |
| 2024-05-28 | 5.44 | $6.05 | 124585 |
| 2024-05-24 | 5.41 | $6.08 | 160193 |
| 2024-05-23 | 5.35 | $5.75 | 222233 |
| 2024-05-22 | 5.32 | $5.42 | 65624 |
| 2024-05-21 | 5.30 | $5.53 | 71719 |
| 2024-05-20 | 5.29 | $5.46 | 90325 |
| 2024-05-17 | 5.27 | $5.45 | 59643 |
| 2024-05-16 | 5.25 | $5.36 | 51300 |
| 2024-05-15 | 5.24 | $5.31 | 87407 |
| 2024-05-14 | 5.22 | $5.34 | 52026 |
| 2024-05-13 | 5.20 | $5.36 | 20111 |
| 2024-05-10 | 5.19 | $5.36 | 42600 |
| 2024-05-09 | 5.18 | $5.32 | 44200 |
| 2024-05-08 | 5.17 | $5.27 | 24018 |
| 2024-05-07 | 5.17 | $5.23 | 40320 |
| 2024-05-06 | 5.17 | $5.20 | 39847 |
| 2024-05-03 | 5.18 | $5.41 | 40900 |
| 2024-05-02 | 5.17 | $5.41 | 117722 |
| 2024-05-01 | 5.16 | $5.24 | 38748 |
| 2024-04-30 | 5.16 | $5.26 | 62600 |
| 2024-04-29 | 5.16 | $5.35 | 182411 |
| 2024-04-26 | 5.15 | $4.99 | 231631 |
| 2024-04-25 | 5.16 | $5.06 | 21042 |
| 2024-04-24 | 5.16 | $5.14 | 49332 |
| 2024-04-23 | 5.16 | $5.24 | 96509 |
| 2024-04-22 | 5.16 | $5.09 | 89717 |
| 2024-04-19 | 5.17 | $5.10 | 73200 |
| 2024-04-18 | 5.18 | $5.02 | 94700 |
| 2024-04-17 | 5.19 | $4.98 | 81500 |
| 2024-04-16 | 5.21 | $5.04 | 34321 |
| 2024-04-15 | 5.22 | $5.07 | 59937 |
| 2024-04-12 | 5.24 | $5.19 | 81300 |
| 2024-04-11 | 5.24 | $5.17 | 94600 |
| 2024-04-10 | 5.25 | $5.18 | 116109 |
| 2024-04-09 | 5.25 | $5.31 | 60700 |
| 2024-04-08 | 5.25 | $5.26 | 41400 |
| 2024-04-05 | 5.25 | $5.20 | 32139 |
| 2024-04-04 | 5.26 | $5.29 | 92803 |
| 2024-04-03 | 5.26 | $5.30 | 55100 |
| 2024-04-02 | 5.26 | $5.28 | 94300 |
| 2024-04-01 | 5.26 | $5.10 | 27700 |
| 2024-03-28 | 5.28 | $5.16 | 120000 |
| 2024-03-27 | 5.30 | $5.14 | 100625 |
| 2024-03-26 | 5.32 | $5.16 | 33827 |
| 2024-03-25 | 5.35 | $5.19 | 53200 |
| 2024-03-22 | 5.39 | $5.22 | 48127 |
| 2024-03-21 | 5.42 | $5.33 | 42726 |
| 2024-03-20 | 5.43 | $5.31 | 61213 |
| 2024-03-19 | 5.44 | $5.26 | 31244 |
| 2024-03-18 | 5.45 | $5.24 | 74800 |
| 2024-03-15 | 5.47 | $5.42 | 104912 |
| 2024-03-14 | 5.48 | $5.34 | 76079 |
| 2024-03-13 | 5.49 | $5.27 | 63800 |
| 2024-03-12 | 5.51 | $5.25 | 45060 |
| 2024-03-11 | 5.53 | $5.24 | 41800 |
| 2024-03-08 | 5.56 | $5.31 | 61128 |
| 2024-03-07 | 5.58 | $5.35 | 38644 |
| 2024-03-06 | 5.60 | $5.30 | 86008 |
| 2024-03-05 | 5.62 | $5.33 | 58600 |
| 2024-03-04 | 5.64 | $5.34 | 126923 |
| 2024-03-01 | 5.66 | $5.40 | 104900 |
| 2024-02-29 | 5.68 | $5.50 | 223400 |
| 2024-02-28 | 5.70 | $5.55 | 157739 |
| 2024-02-27 | 5.71 | $5.90 | 176200 |
| 2024-02-26 | 5.71 | $5.99 | 212100 |
| 2024-02-23 | 5.70 | $5.74 | 133225 |
| 2024-02-22 | 5.69 | $5.50 | 78626 |
| 2024-02-21 | 5.69 | $5.57 | 35013 |
| 2024-02-20 | 5.70 | $5.53 | 46000 |
| 2024-02-16 | 5.70 | $5.59 | 48408 |
| 2024-02-15 | 5.70 | $5.60 | 39800 |
| 2024-02-14 | 5.71 | $5.60 | 52200 |
| 2024-02-13 | 5.73 | $5.58 | 58529 |
| 2024-02-12 | 5.74 | $5.73 | 36500 |
| 2024-02-09 | 5.76 | $5.74 | 83330 |
| 2024-02-08 | 5.77 | $5.75 | 45529 |
| 2024-02-07 | 5.79 | $5.75 | 40448 |
| 2024-02-06 | 5.80 | $5.71 | 32200 |
| 2024-02-05 | 5.82 | $5.78 | 67300 |
| 2024-02-02 | 5.84 | $5.69 | 63400 |
| 2024-02-01 | 5.86 | $5.70 | 63000 |
| 2024-01-31 | 5.89 | $5.90 | 40118 |
| 2024-01-30 | 5.90 | $5.91 | 36200 |
| 2024-01-29 | 5.89 | $5.85 | 65700 |
| 2024-01-26 | 5.89 | $5.77 | 59400 |
| 2024-01-25 | 5.89 | $5.56 | 66500 |
| 2024-01-24 | 5.91 | $5.58 | 37800 |
| 2024-01-23 | 5.92 | $5.59 | 53035 |
| 2024-01-22 | 5.95 | $5.60 | 80900 |
| 2024-01-19 | 5.97 | $5.67 | 42147 |
| 2024-01-18 | 6.00 | $5.81 | 48900 |
| 2024-01-17 | 6.00 | $5.89 | 57335 |
| 2024-01-16 | 6.00 | $5.88 | 57816 |
| 2024-01-12 | 6.00 | $6.01 | 55836 |
| 2024-01-11 | 5.97 | $6.00 | 43900 |
| 2024-01-10 | 5.94 | $6.06 | 90300 |
| 2024-01-09 | 5.91 | $6.05 | 83018 |
| 2024-01-08 | 5.89 | $6.10 | 86500 |
| 2024-01-05 | 5.86 | $6.23 | 92800 |
| 2024-01-04 | 5.82 | $6.07 | 92007 |
| 2024-01-03 | 5.79 | $6.30 | 157500 |
| 2024-01-02 | 5.75 | $6.06 | 140900 |
| 2023-12-29 | 5.72 | $5.76 | 263415 |
| 2023-12-28 | 5.70 | $5.71 | 212000 |
| 2023-12-27 | 5.69 | $5.90 | 203337 |
| 2023-12-26 | 5.67 | $5.98 | 198930 |
| 2023-12-22 | 5.64 | $5.82 | 268249 |
| 2023-12-21 | 5.63 | $6.01 | 131400 |
| 2023-12-20 | 5.61 | $6.03 | 147600 |
| 2023-12-19 | 5.59 | $6.27 | 218800 |
| 2023-12-18 | 5.56 | $5.92 | 245500 |
| 2023-12-15 | 5.55 | $5.79 | 387827 |
| 2023-12-14 | 5.55 | $5.94 | 332484 |
| 2023-12-13 | 5.54 | $5.43 | 267434 |
| 2023-12-12 | 5.57 | $5.34 | 525800 |
| 2023-12-11 | 5.59 | $5.48 | 123216 |
| 2023-12-08 | 5.61 | $5.58 | 46443 |
| 2023-12-07 | 5.62 | $5.50 | 92709 |
| 2023-12-06 | 5.63 | $5.50 | 168000 |
| 2023-12-05 | 5.64 | $5.50 | 106200 |
| 2023-12-04 | 5.66 | $5.48 | 105414 |
| 2023-12-01 | 5.67 | $5.39 | 136000 |
| 2023-11-30 | 5.69 | $5.37 | 91400 |
| 2023-11-29 | 5.72 | $5.54 | 55833 |
| 2023-11-28 | 5.72 | $5.46 | 76841 |
| 2023-11-27 | 5.74 | $5.50 | 57933 |
| 2023-11-24 | 5.74 | $5.64 | 24800 |
| 2023-11-22 | 5.75 | $5.60 | 52815 |
| 2023-11-21 | 5.76 | $5.53 | 85698 |
| 2023-11-20 | 5.77 | $5.68 | 81114 |
| 2023-11-17 | 5.79 | $5.71 | 75224 |
| 2023-11-16 | 5.81 | $5.74 | 56218 |
| 2023-11-15 | 5.83 | $5.88 | 54401 |
| 2023-11-14 | 5.84 | $5.92 | 36945 |
| 2023-11-13 | 5.86 | $5.83 | 37400 |
| 2023-11-10 | 5.88 | $5.86 | 87520 |
| 2023-11-09 | 5.89 | $5.80 | 121900 |
| 2023-11-08 | 5.91 | $5.73 | 36600 |
| 2023-11-07 | 5.94 | $5.73 | 108939 |
| 2023-11-06 | 5.97 | $5.75 | 92924 |
| 2023-11-03 | 6.00 | $5.73 | 57139 |
| 2023-11-02 | 6.02 | $5.76 | 107600 |
| 2023-11-01 | 6.05 | $5.95 | 83900 |
| 2023-10-31 | 6.05 | $5.66 | 30800 |
| 2023-10-30 | 6.08 | $5.71 | 90046 |
| 2023-10-27 | 6.12 | $5.61 | 74004 |
| 2023-10-26 | 6.18 | $5.76 | 90804 |
| 2023-10-25 | 6.22 | $5.81 | 73444 |
| 2023-10-24 | 6.27 | $5.87 | 68841 |
| 2023-10-23 | 6.29 | $5.93 | 72700 |
| 2023-10-20 | 6.34 | $6.07 | 71100 |
| 2023-10-19 | 6.38 | $6.28 | 69100 |
| 2023-10-18 | 6.40 | $6.11 | 73800 |
| 2023-10-17 | 6.41 | $6.27 | 69638 |
| 2023-10-16 | 6.40 | $6.25 | 68116 |
| 2023-10-13 | 6.40 | $6.05 | 87400 |
| 2023-10-12 | 6.41 | $6.20 | 86200 |
| 2023-10-11 | 6.43 | $6.28 | 214503 |
| 2023-10-10 | 6.42 | $6.25 | 54528 |
| 2023-10-09 | 6.43 | $6.40 | 75807 |
| 2023-10-06 | 6.44 | $6.20 | 69642 |
| 2023-10-05 | 6.46 | $6.30 | 65610 |
| 2023-10-04 | 6.47 | $5.98 | 225900 |
| 2023-10-03 | 6.47 | $6.29 | 80511 |
| 2023-10-02 | 6.45 | $6.48 | 86500 |
| 2023-09-29 | 6.39 | $6.83 | 86423 |
| 2023-09-28 | 6.31 | $6.58 | 67800 |
| 2023-09-27 | 6.23 | $6.71 | 124001 |
| 2023-09-26 | 6.15 | $6.40 | 472714 |
| 2023-09-25 | 6.08 | $6.85 | 115030 |
| 2023-09-22 | 5.99 | $6.80 | 139834 |
| 2023-09-21 | 5.89 | $6.67 | 167200 |
| 2023-09-20 | 5.81 | $6.34 | 69000 |
| 2023-09-19 | 5.74 | $6.15 | 73300 |
| 2023-09-18 | 5.68 | $6.28 | 113200 |
| 2023-09-15 | 5.62 | $6.28 | 39400 |
| 2023-09-14 | 5.57 | $6.43 | 226139 |
| 2023-09-13 | 5.50 | $6.21 | 104425 |
| 2023-09-12 | 5.45 | $6.49 | 228834 |
| 2023-09-11 | 5.38 | $6.58 | 301040 |
| 2023-09-08 | 5.32 | $6.62 | 336878 |
| 2023-09-07 | 5.25 | $6.39 | 423611 |
| 2023-09-06 | 5.19 | $6.01 | 350104 |
| 2023-09-05 | 5.16 | $5.82 | 495900 |
| 2023-09-01 | 5.13 | $5.31 | 173275 |
| 2023-08-31 | 5.14 | $5.33 | 391538 |
| 2023-08-30 | 5.15 | $5.02 | 106900 |
| 2023-08-29 | 5.18 | $5.02 | 117409 |
| 2023-08-28 | 5.21 | $5.00 | 68700 |
| 2023-08-25 | 5.25 | $4.99 | 100817 |
| 2023-08-24 | 5.29 | $4.89 | 77200 |
| 2023-08-23 | 5.32 | $4.99 | 52312 |
| 2023-08-22 | 5.35 | $4.95 | 80521 |
| 2023-08-21 | 5.38 | $5.00 | 81466 |
| 2023-08-18 | 5.42 | $5.16 | 73800 |
| 2023-08-17 | 5.44 | $5.14 | 35535 |
| 2023-08-16 | 5.46 | $5.12 | 44300 |
| 2023-08-15 | 5.48 | $5.14 | 90102 |
| 2023-08-14 | 5.50 | $5.21 | 73400 |
| 2023-08-11 | 5.50 | $5.36 | 135900 |
| 2023-08-10 | 5.49 | $5.20 | 141114 |
| 2023-08-09 | 5.50 | $5.21 | 114552 |
| 2023-08-08 | 5.52 | $5.31 | 121700 |
| 2023-08-07 | 5.52 | $5.31 | 86631 |
| 2023-08-04 | 5.50 | $5.37 | 88723 |
| 2023-08-03 | 5.49 | $5.59 | 110404 |
| 2023-08-02 | 5.47 | $5.59 | 80700 |
| 2023-08-01 | 5.45 | $5.60 | 80867 |
| 2023-07-31 | 5.42 | $5.93 | 159249 |
| 2023-07-28 | 5.37 | $5.65 | 47859 |
| 2023-07-27 | 5.34 | $5.51 | 113820 |
| 2023-07-26 | 5.31 | $5.55 | 169300 |
| 2023-07-25 | 5.28 | $5.74 | 126729 |
| 2023-07-24 | 5.24 | $5.75 | 187367 |
| 2023-07-21 | 5.21 | $5.56 | 142212 |
| 2023-07-20 | 5.20 | $5.56 | 181436 |
| 2023-07-19 | 5.19 | $5.53 | 93007 |
| 2023-07-18 | 5.18 | $5.39 | 145104 |
| 2023-07-17 | 5.18 | $5.30 | 116900 |
| 2023-07-14 | 5.18 | $5.23 | 77440 |
| 2023-07-13 | 5.18 | $5.40 | 134900 |
| 2023-07-12 | 5.18 | $5.53 | 222324 |
| 2023-07-11 | 5.17 | $5.21 | 215173 |
| 2023-07-10 | 5.19 | $5.02 | 95152 |
| 2023-07-07 | 5.22 | $5.20 | 64000 |
| 2023-07-06 | 5.25 | $5.21 | 85838 |
| 2023-07-05 | 5.25 | $5.12 | 181000 |
| 2023-07-03 | 5.26 | $5.04 | 64300 |
| 2023-06-30 | 5.28 | $4.94 | 65600 |
| 2023-06-29 | 5.29 | $4.98 | 95833 |
| 2023-06-28 | 5.29 | $4.87 | 260057 |
| 2023-06-27 | 5.32 | $4.93 | 163000 |
| 2023-06-26 | 5.31 | $4.99 | 117610 |
| 2023-06-23 | 5.31 | $5.16 | 79325 |
| 2023-06-22 | 5.30 | $5.37 | 111100 |
| 2023-06-21 | 5.29 | $5.33 | 179313 |
| 2023-06-20 | 5.27 | $5.41 | 183803 |
| 2023-06-16 | 5.24 | $5.31 | 97600 |
| 2023-06-15 | 5.22 | $5.38 | 99263 |
| 2023-06-14 | 5.18 | $5.27 | 171003 |
| 2023-06-13 | 5.14 | $5.37 | 101105 |
| 2023-06-12 | 5.10 | $5.34 | 155136 |
| 2023-06-09 | 5.05 | $5.61 | 53846 |
| 2023-06-08 | 4.99 | $5.60 | 116396 |
| 2023-06-07 | 4.94 | $5.67 | 153331 |
| 2023-06-06 | 4.88 | $5.37 | 91311 |
| 2023-06-05 | 4.84 | $5.28 | 111363 |
| 2023-06-02 | 4.80 | $5.32 | 185245 |
| 2023-06-01 | 4.75 | $5.21 | 113900 |
| 2023-05-31 | 4.71 | $5.08 | 114853 |
| 2023-05-30 | 4.68 | $5.39 | 533179 |
| 2023-05-26 | 4.65 | $4.80 | 555047 |
| 2023-05-25 | 4.64 | $4.90 | 169541 |
| 2023-05-24 | 4.62 | $4.97 | 221929 |
| 2023-05-23 | 4.60 | $5.10 | 205300 |
| 2023-05-22 | 4.58 | $5.03 | 238747 |
| 2023-05-19 | 4.57 | $4.86 | 167169 |
| 2023-05-18 | 4.57 | $4.80 | 338800 |
| 2023-05-17 | 4.58 | $4.61 | 135127 |
| 2023-05-16 | 4.60 | $4.45 | 198613 |
| 2023-05-15 | 4.63 | $4.54 | 153200 |
| 2023-05-12 | 4.66 | $4.40 | 144700 |
| 2023-05-11 | 4.69 | $4.49 | 139400 |
| 2023-05-10 | 4.71 | $4.58 | 300810 |
| 2023-05-09 | 4.74 | $4.49 | 293700 |
| 2023-05-08 | 4.76 | $4.42 | 157200 |
| 2023-05-05 | 4.79 | $4.46 | 346235 |
| 2023-05-04 | 4.82 | $4.36 | 187742 |
| 2023-05-03 | 4.86 | $4.40 | 159300 |
| 2023-05-02 | 4.89 | $4.54 | 137638 |
| 2023-05-01 | 4.93 | $4.71 | 193500 |
| 2023-04-28 | 4.96 | $4.78 | 247808 |
| 2023-04-27 | 4.99 | $4.50 | 193615 |
| 2023-04-26 | 5.03 | $4.52 | 174100 |
| 2023-04-25 | 5.07 | $4.66 | 190960 |
| 2023-04-24 | 5.11 | $4.88 | 112300 |
| 2023-04-21 | 5.12 | $4.87 | 138000 |
| 2023-04-20 | 5.13 | $4.95 | 142318 |
| 2023-04-19 | 5.14 | $5.03 | 258100 |
| 2023-04-18 | 5.15 | $5.02 | 117001 |
| 2023-04-17 | 5.16 | $5.04 | 228046 |
| 2023-04-14 | 5.18 | $5.01 | 172503 |
| 2023-04-13 | 5.22 | $5.00 | 193800 |
| 2023-04-12 | 5.28 | $5.08 | 180038 |
| 2023-04-11 | 5.34 | $5.05 | 306643 |
| 2023-04-10 | 5.39 | $4.90 | 599000 |
| 2023-04-06 | 5.45 | $5.03 | 242509 |
| 2023-04-05 | 5.51 | $5.15 | 266000 |
| 2023-04-04 | 5.58 | $5.14 | 151310 |
| 2023-04-03 | 5.65 | $5.26 | 135700 |
| 2023-03-31 | 5.72 | $5.36 | 236764 |
| 2023-03-30 | 5.78 | $5.31 | 144415 |
| 2023-03-29 | 5.85 | $5.35 | 143423 |
| 2023-03-28 | 5.91 | $5.31 | 195900 |
| 2023-03-27 | 5.98 | $5.41 | 226200 |
| 2023-03-24 | 6.03 | $5.11 | 320100 |
| 2023-03-23 | 6.08 | $5.00 | 402116 |
| 2023-03-22 | 6.15 | $5.16 | 251600 |
| 2023-03-21 | 6.21 | $5.30 | 431288 |
| 2023-03-20 | 6.27 | $5.18 | 431723 |
| 2023-03-17 | 6.33 | $5.57 | 353347 |
| 2023-03-16 | 6.38 | $5.73 | 467416 |
| 2023-03-15 | 6.42 | $6.21 | 310000 |
| 2023-03-14 | 6.44 | $6.19 | 385042 |
| 2023-03-13 | 6.45 | $6.10 | 447067 |
| 2023-03-10 | 6.45 | $6.11 | 441400 |
| 2023-03-09 | 6.44 | $6.34 | 241845 |
| 2023-03-08 | 6.43 | $6.53 | 208500 |
| 2023-03-07 | 6.41 | $6.55 | 185400 |
| 2023-03-06 | 6.39 | $6.57 | 230600 |
| 2023-03-03 | 6.37 | $6.66 | 509063 |
| 2023-03-02 | 6.33 | $6.65 | 276000 |
| 2023-03-01 | 6.29 | $6.58 | 372176 |
| 2023-02-28 | 6.24 | $6.64 | 1.1M |
| 2023-02-27 | 6.18 | $6.43 | 1.0M |
| 2023-02-24 | 6.14 | $6.13 | 939930 |
| 2023-02-23 | 6.12 | $6.45 | 528438 |
| 2023-02-22 | 6.08 | $6.32 | 209207 |
| 2023-02-21 | 6.05 | $6.45 | 225429 |
| 2023-02-17 | 6.01 | $6.48 | 181734 |
| 2023-02-16 | 5.96 | $6.53 | 255000 |
| 2023-02-15 | 5.92 | $6.57 | 391100 |
| 2023-02-14 | 5.88 | $6.57 | 360821 |
| 2023-02-13 | 5.84 | $6.32 | 383000 |
| 2023-02-10 | 5.85 | $6.15 | 259727 |
| 2023-02-09 | 5.89 | $5.97 | 284924 |
| 2023-02-08 | 6.11 | $6.05 | 331800 |
| 2023-02-07 | 6.33 | $6.16 | 215641 |
| 2023-02-06 | 6.54 | $6.14 | 270652 |
| 2023-02-03 | 6.73 | $6.12 | 358200 |
| 2023-02-02 | 6.90 | $5.95 | 399200 |
| 2023-02-01 | 7.07 | $5.71 | 394033 |
| 2023-01-31 | 7.26 | $5.62 | 307234 |
| 2023-01-30 | 7.46 | $5.50 | 366600 |
| 2023-01-27 | 7.64 | $5.69 | 290611 |
| 2023-01-26 | 7.82 | $5.68 | 252207 |
| 2023-01-25 | 8.00 | $5.70 | 363009 |
| 2023-01-24 | 8.19 | $5.64 | 480500 |
| 2023-01-23 | 8.36 | $5.60 | 792709 |
| 2023-01-20 | 8.54 | $5.47 | 694221 |
| 2023-01-19 | 8.73 | $5.72 | 597000 |
| 2023-01-18 | 8.91 | $5.83 | 669327 |
| 2023-01-17 | 9.08 | $5.85 | 1.4M |
| 2023-01-13 | 9.26 | $6.39 | 1.8M |
| 2023-01-12 | 9.42 | $6.97 | 4.6M |
| 2023-01-11 | 9.55 | $10.50 | 487118 |
| 2023-01-10 | 9.51 | $10.41 | 203000 |
| 2023-01-09 | 9.48 | $10.37 | 299500 |
| 2023-01-06 | 9.43 | $9.91 | 491577 |
| 2023-01-05 | 9.41 | $9.45 | 116341 |
| 2023-01-04 | 9.43 | $9.31 | 285542 |
| 2023-01-03 | 9.47 | $9.58 | 213300 |
| 2022-12-30 | 9.51 | $9.63 | 373941 |
| 2022-12-29 | 9.54 | $9.19 | 284434 |
| 2022-12-28 | 9.66 | $9.18 | 335441 |
| 2022-12-27 | 9.90 | $9.25 | 258900 |
| 2022-12-23 | 10.14 | $9.46 | 221200 |
| 2022-12-22 | 10.37 | $9.15 | 190343 |
| 2022-12-21 | 10.61 | $9.27 | 246043 |
| 2022-12-20 | 10.85 | $9.15 | 236129 |
| 2022-12-19 | 11.10 | $9.42 | 290211 |
| 2022-12-16 | 11.34 | $9.19 | 720900 |
| 2022-12-15 | 11.59 | $9.45 | 396037 |
| 2022-12-14 | 11.83 | $9.64 | 442032 |
| 2022-12-13 | 12.07 | $9.55 | 543306 |
| 2022-12-12 | 12.32 | $9.66 | 259800 |
| 2022-12-09 | 12.56 | $9.71 | 216100 |
| 2022-12-08 | 12.80 | $9.46 | 172232 |
| 2022-12-07 | 13.03 | $9.51 | 401400 |
| 2022-12-06 | 13.27 | $9.80 | 311337 |
| 2022-12-05 | 13.50 | $10.20 | 385219 |
| 2022-12-02 | 13.71 | $10.32 | 1.2M |
| 2022-12-01 | 13.91 | $10.31 | 1.1M |
| 2022-11-30 | 14.10 | $11.46 | 1.8M |
| 2022-11-29 | 14.27 | $14.03 | 114400 |
| 2022-11-28 | 14.30 | $13.99 | 103623 |
| 2022-11-25 | 14.34 | $14.07 | 95414 |
| 2022-11-23 | 14.36 | $13.99 | 99700 |
| 2022-11-22 | 14.41 | $13.99 | 118800 |
| 2022-11-21 | 14.48 | $14.24 | 102100 |
| 2022-11-18 | 14.55 | $14.28 | 87010 |
| 2022-11-17 | 14.61 | $14.22 | 104500 |
| 2022-11-16 | 14.67 | $14.20 | 72300 |
| 2022-11-15 | 14.73 | $14.31 | 93633 |
| 2022-11-14 | 14.81 | $14.60 | 72500 |
| 2022-11-11 | 14.86 | $14.44 | 86300 |
| 2022-11-10 | 14.90 | $14.50 | 168264 |
| 2022-11-09 | 14.92 | $14.05 | 217200 |
| 2022-11-08 | 14.95 | $14.42 | 71530 |
| 2022-11-07 | 14.94 | $14.43 | 90000 |
| 2022-11-04 | 14.96 | $14.42 | 79000 |
| 2022-11-03 | 14.98 | $14.20 | 119800 |
| 2022-11-02 | 15.02 | $14.24 | 319978 |
| 2022-11-01 | 15.05 | $14.81 | 84800 |
| 2022-10-31 | 15.05 | $14.54 | 118000 |
| 2022-10-28 | 15.04 | $14.75 | 134800 |
| 2022-10-27 | 15.00 | $14.63 | 80072 |
| 2022-10-26 | 14.98 | $14.95 | 202112 |
| 2022-10-25 | 14.94 | $15.39 | 368500 |
| 2022-10-24 | 14.88 | $15.63 | 159600 |
| 2022-10-21 | 14.78 | $15.52 | 97447 |
| 2022-10-20 | 14.74 | $15.34 | 83200 |
| 2022-10-19 | 14.73 | $15.45 | 104960 |
| 2022-10-18 | 14.72 | $15.87 | 167684 |
| 2022-10-17 | 14.70 | $15.56 | 142000 |
| 2022-10-14 | 14.70 | $15.31 | 166226 |
| 2022-10-13 | 14.72 | $14.87 | 86318 |
| 2022-10-12 | 14.76 | $14.58 | 75143 |
| 2022-10-11 | 14.83 | $14.38 | 66108 |
| 2022-10-10 | 14.91 | $14.68 | 64700 |
| 2022-10-07 | 14.98 | $14.90 | 61700 |
| 2022-10-06 | 15.05 | $14.96 | 71800 |
| 2022-10-05 | 15.08 | $14.86 | 70800 |
| 2022-10-04 | 15.12 | $14.78 | 84945 |
| 2022-10-03 | 15.17 | $14.34 | 127700 |
| 2022-09-30 | 15.25 | $13.98 | 100840 |
| 2022-09-29 | 15.32 | $14.18 | 82800 |
| 2022-09-28 | 15.41 | $14.31 | 136186 |
| 2022-09-27 | 15.48 | $14.04 | 115064 |
| 2022-09-26 | 15.60 | $13.76 | 397521 |
| 2022-09-23 | 15.75 | $14.70 | 423352 |
| 2022-09-22 | 15.84 | $15.04 | 86923 |
| 2022-09-21 | 15.95 | $15.39 | 95014 |
| 2022-09-20 | 16.04 | $15.35 | 67215 |
| 2022-09-19 | 16.13 | $15.64 | 85600 |
| 2022-09-16 | 16.22 | $15.65 | 151600 |
| 2022-09-15 | 16.32 | $15.64 | 126200 |
| 2022-09-14 | 16.41 | $15.97 | 67502 |
| 2022-09-13 | 16.48 | $15.97 | 60164 |
| 2022-09-12 | 16.56 | $16.11 | 101514 |
| 2022-09-09 | 16.65 | $16.25 | 94767 |
| 2022-09-08 | 16.71 | $15.68 | 61906 |
| 2022-09-07 | 16.79 | $15.52 | 124500 |
| 2022-09-06 | 16.87 | $15.78 | 91222 |
| 2022-09-02 | 16.93 | $15.94 | 106849 |
| 2022-09-01 | 16.97 | $15.49 | 189814 |
| 2022-08-31 | 17.03 | $16.01 | 145000 |
| 2022-08-30 | 17.07 | $15.69 | 249700 |
| 2022-08-29 | 17.15 | $16.32 | 287826 |
| 2022-08-26 | 17.19 | $16.78 | 268066 |
| 2022-08-25 | 17.23 | $16.49 | 457800 |
| 2022-08-24 | 17.29 | $17.26 | 156000 |
| 2022-08-23 | 17.30 | $17.31 | 105200 |
| 2022-08-22 | 17.35 | $17.15 | 105762 |
| 2022-08-19 | 17.42 | $17.47 | 102807 |
| 2022-08-18 | 17.46 | $17.62 | 85000 |
| 2022-08-17 | 17.50 | $17.36 | 66900 |
| 2022-08-16 | 17.54 | $17.42 | 136704 |
| 2022-08-15 | 17.58 | $17.48 | 84409 |
| 2022-08-12 | 17.60 | $17.90 | 201049 |
| 2022-08-11 | 17.59 | $17.48 | 78800 |
| 2022-08-10 | 17.60 | $17.30 | 85400 |
| 2022-08-09 | 17.61 | $17.11 | 65315 |
| 2022-08-08 | 17.63 | $16.96 | 163000 |
| 2022-08-05 | 17.65 | $16.81 | 51011 |
| 2022-08-04 | 17.66 | $16.68 | 85100 |
| 2022-08-03 | 17.68 | $16.86 | 127600 |
| 2022-08-02 | 17.66 | $17.32 | 145500 |
| 2022-08-01 | 17.65 | $17.10 | 251400 |
| 2022-07-29 | 17.64 | $17.49 | 110800 |
| 2022-07-28 | 17.59 | $17.64 | 86714 |
| 2022-07-27 | 17.53 | $17.57 | 173504 |
| 2022-07-26 | 17.51 | $18.35 | 254130 |
| 2022-07-25 | 17.47 | $18.41 | 204317 |
| 2022-07-22 | 17.38 | $18.41 | 243917 |
| 2022-07-21 | 17.27 | $18.39 | 134000 |
| 2022-07-20 | 17.19 | $18.19 | 130635 |
| 2022-07-19 | 17.12 | $18.07 | 143200 |
| 2022-07-18 | 17.02 | $17.94 | 160032 |
| 2022-07-15 | 16.92 | $17.80 | 165334 |
| 2022-07-14 | 16.86 | $17.67 | 120473 |
| 2022-07-13 | 16.78 | $17.47 | 104837 |
| 2022-07-12 | 16.69 | $17.41 | 164600 |
| 2022-07-11 | 16.66 | $17.34 | 65700 |
| 2022-07-08 | 16.63 | $17.11 | 52600 |
| 2022-07-07 | 16.64 | $16.96 | 90000 |
| 2022-07-06 | 16.69 | $16.64 | 110400 |
| 2022-07-05 | 16.75 | $17.09 | 173200 |
| 2022-07-01 | 16.77 | $16.89 | 109379 |
| 2022-06-30 | 16.80 | $16.37 | 74300 |
| 2022-06-29 | 16.85 | $16.56 | 116251 |
| 2022-06-28 | 16.89 | $17.15 | 102400 |
| 2022-06-27 | 16.88 | $17.47 | 215000 |
| 2022-06-24 | 16.86 | $16.65 | 120100 |
| 2022-06-23 | 16.88 | $16.30 | 97400 |
| 2022-06-22 | 16.89 | $16.69 | 149200 |
| 2022-06-21 | 16.90 | $16.89 | 121530 |
| 2022-06-17 | 16.88 | $16.03 | 623800 |
| 2022-06-16 | 16.91 | $15.87 | 216243 |
| 2022-06-15 | 16.94 | $16.63 | 157320 |
| 2022-06-14 | 16.95 | $16.05 | 152930 |
| 2022-06-13 | 16.98 | $15.60 | 376015 |
| 2022-06-10 | 17.04 | $16.88 | 176414 |
| 2022-06-09 | 16.98 | $16.86 | 146300 |
| 2022-06-08 | 16.96 | $17.17 | 185716 |
| 2022-06-07 | 16.92 | $17.96 | 129810 |
| 2022-06-06 | 16.82 | $17.80 | 66919 |
| 2022-06-03 | 16.78 | $17.63 | 119239 |
| 2022-06-02 | 16.75 | $17.45 | 69142 |
| 2022-06-01 | 16.74 | $17.32 | 97700 |
| 2022-05-31 | 16.72 | $17.30 | 91747 |
| 2022-05-27 | 16.68 | $17.05 | 109200 |
| 2022-05-26 | 16.64 | $17.06 | 81100 |
| 2022-05-25 | 16.64 | $16.99 | 107470 |
| 2022-05-24 | 16.63 | $16.66 | 67445 |
| 2022-05-23 | 16.66 | $16.72 | 154745 |
| 2022-05-20 | 16.69 | $16.53 | 86429 |
| 2022-05-19 | 16.78 | $16.63 | 78589 |
| 2022-05-18 | 16.87 | $16.52 | 111500 |
| 2022-05-17 | 16.99 | $16.88 | 109000 |
| 2022-05-16 | 17.07 | $16.62 | 109800 |
| 2022-05-13 | 17.17 | $16.67 | 210626 |
| 2022-05-12 | 17.25 | $15.70 | 360934 |
| 2022-05-11 | 17.36 | $16.57 | 89833 |
| 2022-05-10 | 17.41 | $16.27 | 104755 |
| 2022-05-09 | 17.47 | $16.09 | 217800 |
| 2022-05-06 | 17.56 | $16.95 | 84448 |
| 2022-05-05 | 17.59 | $17.05 | 68300 |
| 2022-05-04 | 17.61 | $17.26 | 131719 |
| 2022-05-03 | 17.62 | $16.88 | 87621 |
| 2022-05-02 | 17.66 | $16.47 | 114876 |
| 2022-04-29 | 17.70 | $16.32 | 187078 |
| 2022-04-28 | 17.73 | $17.00 | 84645 |
| 2022-04-27 | 17.72 | $16.72 | 198425 |
| 2022-04-26 | 17.72 | $17.40 | 358000 |
| 2022-04-25 | 17.68 | $17.34 | 422510 |
| 2022-04-22 | 17.65 | $18.18 | 335500 |
| 2022-04-21 | 17.55 | $18.56 | 216541 |
| 2022-04-20 | 17.42 | $18.79 | 139500 |
| 2022-04-19 | 17.27 | $18.46 | 207056 |
| 2022-04-18 | 17.14 | $18.64 | 222800 |
| 2022-04-14 | 16.97 | $18.27 | 189417 |
| 2022-04-13 | 16.82 | $17.95 | 75200 |
| 2022-04-12 | 16.64 | $17.68 | 134315 |
| 2022-04-11 | 16.50 | $17.45 | 108675 |
| 2022-04-08 | 16.38 | $17.82 | 113000 |
| 2022-04-07 | 16.28 | $17.55 | 111720 |
| 2022-04-06 | 16.21 | $17.42 | 122622 |
| 2022-04-05 | 16.13 | $17.52 | 182542 |
| 2022-04-04 | 16.07 | $17.74 | 242230 |
| 2022-04-01 | 15.98 | $17.18 | 190441 |
| 2022-03-31 | 15.91 | $16.91 | 104300 |
| 2022-03-30 | 15.84 | $16.91 | 108520 |
| 2022-03-29 | 15.77 | $16.67 | 114246 |
| 2022-03-28 | 15.73 | $16.52 | 108146 |
| 2022-03-25 | 15.70 | $16.78 | 192600 |
| 2022-03-24 | 15.63 | $16.24 | 167000 |
| 2022-03-23 | 15.58 | $15.90 | 82643 |
| 2022-03-22 | 15.54 | $15.80 | 96700 |
| 2022-03-21 | 15.50 | $15.82 | 157145 |
| 2022-03-18 | 15.46 | $15.26 | 455700 |
| 2022-03-17 | 15.45 | $15.23 | 242246 |
| 2022-03-16 | 15.43 | $14.47 | 315936 |
| 2022-03-15 | 15.46 | $14.72 | 292817 |
| 2022-03-14 | 15.48 | $15.06 | 399900 |
| 2022-03-11 | 15.50 | $15.86 | 136524 |
| 2022-03-10 | 15.45 | $16.17 | 269400 |
| 2022-03-09 | 15.39 | $15.88 | 216137 |
| 2022-03-08 | 15.34 | $16.21 | 224823 |
| 2022-03-07 | 15.28 | $15.99 | 253621 |
| 2022-03-04 | 15.23 | $15.75 | 166133 |
| 2022-03-03 | 15.18 | $15.52 | 111333 |
| 2022-03-02 | 15.16 | $15.56 | 262608 |
| 2022-03-01 | 15.14 | $15.92 | 197433 |
| 2022-02-28 | 15.06 | $15.76 | 260100 |
| 2022-02-25 | 15.01 | $15.51 | 246522 |
| 2022-02-24 | 14.99 | $15.19 | 174923 |
| 2022-02-23 | 15.02 | $15.09 | 108200 |
| 2022-02-22 | 15.07 | $15.07 | 178604 |
| 2022-02-18 | 15.10 | $15.01 | 103170 |
| 2022-02-17 | 15.11 | $14.93 | 146413 |
| 2022-02-16 | 15.16 | $15.02 | 91563 |
| 2022-02-15 | 15.22 | $15.01 | 117634 |
| 2022-02-14 | 15.28 | $15.08 | 123627 |
| 2022-02-11 | 15.35 | $15.40 | 285408 |
| 2022-02-10 | 15.38 | $15.01 | 106800 |
| 2022-02-09 | 15.39 | $14.92 | 127400 |
| 2022-02-08 | 15.40 | $14.83 | 153600 |
| 2022-02-07 | 15.39 | $14.97 | 201151 |
| 2022-02-04 | 15.40 | $14.96 | 77311 |
| 2022-02-03 | 15.37 | $14.92 | 73512 |
| 2022-02-02 | 15.34 | $15.04 | 81100 |
| 2022-02-01 | 15.31 | $15.07 | 147500 |
| 2022-01-31 | 15.29 | $14.37 | 335000 |
| 2022-01-28 | 15.24 | $14.73 | 236712 |
| 2022-01-27 | 15.16 | $15.11 | 316800 |
| 2022-01-26 | 15.06 | $15.90 | 764900 |
| 2022-01-25 | 14.91 | $15.98 | 265500 |
| 2022-01-24 | 14.77 | $15.72 | 492423 |
| 2022-01-21 | 14.64 | $15.20 | 610692 |
| 2022-01-20 | 14.52 | $16.02 | 181849 |
| 2022-01-19 | 14.36 | $16.19 | 207022 |
| 2022-01-18 | 14.19 | $16.23 | 358137 |
| 2022-01-14 | 14.04 | $16.44 | 445440 |
| 2022-01-13 | 13.88 | $15.89 | 256000 |
| 2022-01-12 | 13.72 | $15.40 | 186505 |
| 2022-01-11 | 13.59 | $15.07 | 188200 |
| 2022-01-10 | 13.49 | $14.66 | 171031 |
| 2022-01-07 | 13.44 | $15.00 | 140261 |
| 2022-01-06 | 13.39 | $14.48 | 89118 |
| 2022-01-05 | 13.38 | $14.22 | 121500 |
| 2022-01-04 | 13.37 | $14.45 | 260000 |
| 2022-01-03 | 13.36 | $14.69 | 345825 |
| 2021-12-31 | 13.29 | $13.36 | 191600 |
| 2021-12-30 | 13.26 | $13.18 | 250611 |
| 2021-12-29 | 13.26 | $13.11 | 189300 |
| 2021-12-28 | 13.39 | $12.96 | 174532 |
| 2021-12-27 | 13.55 | $13.05 | 195488 |
| 2021-12-23 | 13.74 | $13.12 | 144855 |
| 2021-12-22 | 13.94 | $12.96 | 150406 |
| 2021-12-21 | 14.15 | $12.73 | 266020 |
| 2021-12-20 | 14.35 | $12.82 | 241900 |
| 2021-12-17 | 14.56 | $13.17 | 170739 |
| 2021-12-16 | 14.79 | $13.20 | 136300 |
| 2021-12-15 | 15.05 | $12.74 | 243401 |
| 2021-12-14 | 15.33 | $12.84 | 163500 |
| 2021-12-13 | 15.61 | $13.01 | 148000 |
| 2021-12-10 | 15.89 | $13.64 | 103245 |
| 2021-12-09 | 16.13 | $13.99 | 105129 |
| 2021-12-08 | 16.35 | $14.28 | 128041 |
| 2021-12-07 | 16.56 | $14.17 | 169113 |
| 2021-12-06 | 16.77 | $14.13 | 275543 |
| 2021-12-03 | 16.97 | $13.25 | 331700 |
| 2021-12-02 | 17.22 | $12.94 | 524940 |
| 2021-12-01 | 17.49 | $13.13 | 2.3M |
| 2021-11-30 | 17.74 | $15.70 | 330500 |
| 2021-11-29 | 17.88 | $16.17 | 411400 |
| 2021-11-26 | 17.98 | $16.85 | 164800 |
| 2021-11-24 | 18.07 | $17.09 | 85907 |
| 2021-11-23 | 18.14 | $17.10 | 155339 |
| 2021-11-22 | 18.26 | $16.84 | 229600 |
| 2021-11-19 | 18.42 | $16.98 | 524000 |
| 2021-11-18 | 18.58 | $17.73 | 377642 |
| 2021-11-17 | 18.69 | $18.33 | 43510 |
| 2021-11-16 | 18.79 | $18.40 | 106200 |
| 2021-11-15 | 18.87 | $18.44 | 89600 |
| 2021-11-12 | 18.94 | $18.55 | 49300 |
| 2021-11-11 | 19.01 | $18.53 | 115700 |
| 2021-11-10 | 19.08 | $18.41 | 71826 |
| 2021-11-09 | 19.16 | $18.44 | 69430 |
| 2021-11-08 | 19.24 | $18.30 | 69237 |
| 2021-11-05 | 19.32 | $18.21 | 83100 |
| 2021-11-04 | 19.40 | $18.18 | 68623 |
| 2021-11-03 | 19.46 | $18.32 | 91200 |
| 2021-11-02 | 19.51 | $18.17 | 207800 |
| 2021-11-01 | 19.57 | $18.50 | 87345 |
| 2021-10-29 | 19.62 | $18.25 | 131303 |
| 2021-10-28 | 19.66 | $18.55 | 171527 |
| 2021-10-27 | 19.68 | $18.52 | 358239 |
| 2021-10-26 | 19.69 | $19.55 | 385700 |
| 2021-10-25 | 19.65 | $20.08 | 186600 |
| 2021-10-22 | 19.57 | $20.13 | 180730 |
| 2021-10-21 | 19.48 | $20.03 | 105545 |
| 2021-10-20 | 19.40 | $20.17 | 101440 |
| 2021-10-19 | 19.29 | $20.16 | 116518 |
| 2021-10-18 | 19.17 | $19.78 | 152730 |
| 2021-10-15 | 19.07 | $19.90 | 175202 |
| 2021-10-14 | 18.98 | $20.00 | 260420 |
| 2021-10-13 | 18.90 | $19.96 | 69741 |
| 2021-10-12 | 18.82 | $19.96 | 85900 |
| 2021-10-11 | 18.73 | $20.02 | 170712 |
| 2021-10-08 | 18.64 | $19.72 | 94000 |
| 2021-10-07 | 18.56 | $19.34 | 71231 |
| 2021-10-06 | 18.49 | $19.32 | 62904 |
| 2021-10-05 | 18.42 | $19.48 | 93721 |
| 2021-10-04 | 18.35 | $19.40 | 93900 |
| 2021-10-01 | 18.28 | $19.22 | 93800 |
| 2021-09-30 | 18.21 | $18.79 | 60439 |
| 2021-09-29 | 18.17 | $18.81 | 42700 |
| 2021-09-28 | 18.12 | $18.64 | 72517 |
| 2021-09-27 | 18.09 | $18.59 | 87100 |
| 2021-09-24 | 18.05 | $18.34 | 68542 |
| 2021-09-23 | 18.02 | $18.32 | 93800 |
| 2021-09-22 | 18.02 | $18.05 | 60427 |
| 2021-09-21 | 18.03 | $17.83 | 57942 |
| 2021-09-20 | 18.05 | $17.74 | 145934 |
| 2021-09-17 | 18.06 | $18.12 | 64206 |
| 2021-09-16 | 18.04 | $18.25 | 28346 |
| 2021-09-15 | 18.03 | $18.38 | 71802 |
| 2021-09-14 | 18.03 | $18.15 | 47100 |
| 2021-09-13 | 18.05 | $18.32 | 58639 |
| 2021-09-10 | 18.07 | $18.06 | 65500 |
| 2021-09-09 | 18.10 | $18.07 | 61300 |
| 2021-09-08 | 18.12 | $17.92 | 57608 |
| 2021-09-07 | 18.14 | $17.99 | 70634 |
| 2021-09-03 | 18.14 | $17.94 | 52600 |
| 2021-09-02 | 18.16 | $17.98 | 88425 |
| 2021-09-01 | 18.17 | $17.87 | 43200 |
| 2021-08-31 | 18.19 | $17.91 | 47400 |
| 2021-08-30 | 18.21 | $17.92 | 89400 |
| 2021-08-27 | 18.24 | $17.81 | 76800 |
| 2021-08-26 | 18.27 | $17.69 | 298070 |
| 2021-08-25 | 18.32 | $18.31 | 51103 |
| 2021-08-24 | 18.35 | $18.31 | 48303 |
| 2021-08-23 | 18.44 | $18.19 | 76300 |
| 2021-08-20 | 18.55 | $17.92 | 114600 |
| 2021-08-19 | 18.65 | $17.76 | 219407 |
| 2021-08-18 | 18.76 | $18.03 | 112847 |
| 2021-08-17 | 18.84 | $18.45 | 77107 |
| 2021-08-16 | 18.88 | $18.61 | 162834 |
| 2021-08-13 | 18.89 | $18.68 | 104400 |
| 2021-08-12 | 18.94 | $18.58 | 59300 |
| 2021-08-11 | 19.00 | $18.57 | 93318 |
| 2021-08-10 | 19.05 | $18.27 | 60100 |
| 2021-08-09 | 19.12 | $18.05 | 120713 |
| 2021-08-06 | 19.21 | $18.26 | 66600 |
| 2021-08-05 | 19.29 | $18.26 | 68200 |
| 2021-08-04 | 19.35 | $18.25 | 131100 |
| 2021-08-03 | 19.43 | $18.29 | 190608 |
| 2021-08-02 | 19.51 | $18.45 | 98937 |
| 2021-07-30 | 19.59 | $18.40 | 236395 |
| 2021-07-29 | 19.66 | $18.71 | 251600 |
| 2021-07-28 | 19.73 | $18.92 | 448700 |
| 2021-07-27 | 19.76 | $20.13 | 240326 |
| 2021-07-26 | 19.74 | $20.33 | 174741 |
| 2021-07-23 | 19.73 | $20.03 | 129666 |
| 2021-07-22 | 19.73 | $19.93 | 138842 |
| 2021-07-21 | 19.74 | $19.55 | 152416 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.51
2026-07-17
Close Price
$10.25
Vol: 29669
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.63
Average
9.79
Maximum
19.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.51 | $10.25 | 29669 |
| 2026-07-16 | 10.54 | $10.54 | 31500 |
| 2026-07-15 | 10.54 | $10.70 | 40206 |
| 2026-07-14 | 10.52 | $10.69 | 58145 |
| 2026-07-13 | 10.51 | $10.76 | 45000 |
| 2026-07-10 | 10.48 | $10.76 | 35600 |
| 2026-07-09 | 10.45 | $10.64 | 23554 |
| 2026-07-08 | 10.43 | $11.01 | 82449 |
| 2026-07-07 | 10.37 | $10.94 | 114006 |
| 2026-07-06 | 10.31 | $10.35 | 67151 |
| 2026-07-02 | 10.31 | $9.99 | 50832 |
| 2026-07-01 | 10.34 | $9.90 | 104335 |
| 2026-06-30 | 10.39 | $9.98 | 72623 |
| 2026-06-29 | 10.43 | $9.91 | 64514 |
| 2026-06-26 | 10.48 | $9.98 | 120440 |
| 2026-06-25 | 10.54 | $10.10 | 209100 |
| 2026-06-24 | 10.58 | $10.17 | 56700 |
| 2026-06-23 | 10.63 | $10.37 | 50338 |
| 2026-06-22 | 10.65 | $10.39 | 82682 |
| 2026-06-18 | 10.68 | $10.26 | 160024 |
| 2026-06-17 | 10.73 | $10.23 | 102746 |
| 2026-06-16 | 10.78 | $10.37 | 85935 |
| 2026-06-15 | 10.82 | $10.51 | 52600 |
| 2026-06-12 | 10.85 | $10.80 | 103034 |
| 2026-06-11 | 10.86 | $10.63 | 36667 |
| 2026-06-10 | 10.88 | $10.71 | 37743 |
| 2026-06-09 | 10.90 | $10.60 | 80200 |
| 2026-06-08 | 10.93 | $10.75 | 106147 |
| 2026-06-05 | 10.95 | $10.73 | 67800 |
| 2026-06-04 | 10.98 | $10.81 | 69200 |
| 2026-06-03 | 10.99 | $10.74 | 129710 |
| 2026-06-02 | 11.02 | $10.75 | 95545 |
| 2026-06-01 | 11.05 | $10.97 | 109900 |
| 2026-05-29 | 11.06 | $11.00 | 298600 |
| 2026-05-28 | 11.06 | $11.19 | 83761 |
| 2026-05-27 | 11.05 | $11.06 | 91600 |
| 2026-05-26 | 11.05 | $11.16 | 145895 |
| 2026-05-22 | 11.04 | $11.46 | 63232 |
| 2026-05-21 | 10.99 | $11.53 | 92200 |
| 2026-05-20 | 10.94 | $11.38 | 69400 |
| 2026-05-19 | 10.89 | $11.30 | 58107 |
| 2026-05-18 | 10.85 | $11.27 | 221041 |
| 2026-05-15 | 10.80 | $10.71 | 52049 |
| 2026-05-14 | 10.81 | $10.88 | 52014 |
| 2026-05-13 | 10.80 | $10.78 | 53300 |
| 2026-05-12 | 10.81 | $10.97 | 77133 |
| 2026-05-11 | 10.79 | $11.06 | 62116 |
| 2026-05-08 | 10.76 | $11.08 | 37723 |
| 2026-05-07 | 10.73 | $11.04 | 48802 |
| 2026-05-06 | 10.69 | $11.16 | 92802 |
| 2026-05-05 | 10.64 | $11.50 | 93020 |
| 2026-05-04 | 10.55 | $11.35 | 83932 |
| 2026-05-01 | 10.47 | $11.19 | 161700 |
| 2026-04-30 | 10.39 | $10.78 | 58600 |
| 2026-04-29 | 10.35 | $10.77 | 54400 |
| 2026-04-28 | 10.31 | $10.73 | 43619 |
| 2026-04-27 | 10.26 | $10.81 | 188029 |
| 2026-04-24 | 10.21 | $10.52 | 165034 |
| 2026-04-23 | 10.17 | $10.43 | 149700 |
| 2026-04-22 | 10.15 | $10.18 | 37313 |
| 2026-04-21 | 10.14 | $10.12 | 79148 |
| 2026-04-20 | 10.15 | $10.30 | 76126 |
| 2026-04-17 | 10.13 | $10.12 | 78700 |
| 2026-04-16 | 10.13 | $10.13 | 53512 |
| 2026-04-15 | 10.13 | $10.22 | 99821 |
| 2026-04-14 | 10.12 | $10.12 | 68237 |
| 2026-04-13 | 10.12 | $10.25 | 82712 |
| 2026-04-10 | 10.11 | $10.18 | 141000 |
| 2026-04-09 | 10.10 | $9.88 | 87000 |
| 2026-04-08 | 10.12 | $10.06 | 81951 |
| 2026-04-07 | 10.13 | $10.06 | 72939 |
| 2026-04-06 | 10.14 | $10.28 | 119745 |
| 2026-04-02 | 10.12 | $10.09 | 93400 |
| 2026-04-01 | 10.12 | $9.96 | 90307 |
| 2026-03-31 | 10.14 | $10.08 | 103253 |
| 2026-03-30 | 10.15 | $9.95 | 166500 |
| 2026-03-27 | 10.17 | $10.32 | 273418 |
| 2026-03-26 | 10.15 | $9.91 | 366797 |
| 2026-03-25 | 10.18 | $10.04 | 199774 |
| 2026-03-24 | 10.19 | $9.89 | 240427 |
| 2026-03-23 | 10.22 | $9.89 | 369507 |
| 2026-03-20 | 10.26 | $9.15 | 730366 |
| 2026-03-19 | 10.37 | $10.24 | 88046 |
| 2026-03-18 | 10.39 | $10.27 | 77202 |
| 2026-03-17 | 10.40 | $10.13 | 50800 |
| 2026-03-16 | 10.43 | $10.14 | 33500 |
| 2026-03-13 | 10.46 | $10.16 | 69700 |
| 2026-03-12 | 10.49 | $10.28 | 71897 |
| 2026-03-11 | 10.51 | $10.60 | 57114 |
| 2026-03-10 | 10.51 | $10.44 | 47323 |
| 2026-03-09 | 10.51 | $10.40 | 81100 |
| 2026-03-06 | 10.52 | $10.66 | 71078 |
| 2026-03-05 | 10.51 | $10.66 | 99500 |
| 2026-03-04 | 10.49 | $10.47 | 29300 |
| 2026-03-03 | 10.50 | $10.60 | 71643 |
| 2026-03-02 | 10.48 | $10.75 | 139909 |
| 2026-02-27 | 10.46 | $10.69 | 108727 |
| 2026-02-26 | 10.43 | $10.38 | 34934 |
| 2026-02-25 | 10.44 | $10.45 | 39506 |
| 2026-02-24 | 10.44 | $10.47 | 47944 |
| 2026-02-23 | 10.43 | $10.30 | 88700 |
| 2026-02-20 | 10.45 | $10.37 | 36241 |
| 2026-02-19 | 10.46 | $10.41 | 42802 |
| 2026-02-18 | 10.46 | $10.55 | 53800 |
| 2026-02-17 | 10.45 | $10.54 | 83834 |
| 2026-02-13 | 10.44 | $10.30 | 77200 |
| 2026-02-12 | 10.46 | $10.28 | 76842 |
| 2026-02-11 | 10.47 | $10.39 | 81400 |
| 2026-02-10 | 10.48 | $10.30 | 57340 |
| 2026-02-09 | 10.50 | $10.24 | 151100 |
| 2026-02-06 | 10.53 | $10.39 | 96211 |
| 2026-02-05 | 10.55 | $10.38 | 68300 |
| 2026-02-04 | 10.56 | $10.48 | 114229 |
| 2026-02-03 | 10.57 | $10.60 | 109823 |
| 2026-02-02 | 10.57 | $10.64 | 122709 |
| 2026-01-30 | 10.56 | $10.67 | 138372 |
| 2026-01-29 | 10.55 | $10.62 | 97743 |
| 2026-01-28 | 10.54 | $10.65 | 74369 |
| 2026-01-27 | 10.53 | $10.96 | 339885 |
| 2026-01-26 | 10.49 | $10.40 | 132800 |
| 2026-01-23 | 10.49 | $10.56 | 65233 |
| 2026-01-22 | 10.49 | $10.57 | 73600 |
| 2026-01-21 | 10.48 | $10.75 | 143435 |
| 2026-01-20 | 10.45 | $10.43 | 246828 |
| 2026-01-16 | 10.45 | $10.42 | 67402 |
| 2026-01-15 | 10.46 | $10.50 | 104869 |
| 2026-01-14 | 10.45 | $10.73 | 106200 |
| 2026-01-13 | 10.42 | $10.93 | 240828 |
| 2026-01-12 | 10.37 | $10.48 | 139892 |
| 2026-01-09 | 10.36 | $10.49 | 158664 |
| 2026-01-08 | 10.34 | $10.38 | 149003 |
| 2026-01-07 | 10.34 | $10.15 | 108700 |
| 2026-01-06 | 10.36 | $10.34 | 85400 |
| 2026-01-05 | 10.36 | $10.33 | 207600 |
| 2026-01-02 | 10.36 | $10.27 | 151000 |
| 2025-12-31 | 10.37 | $10.35 | 49300 |
| 2025-12-30 | 10.38 | $10.35 | 68200 |
| 2025-12-29 | 10.38 | $10.47 | 63329 |
| 2025-12-26 | 10.37 | $10.61 | 54708 |
| 2025-12-24 | 10.34 | $10.50 | 48700 |
| 2025-12-23 | 10.33 | $10.39 | 77039 |
| 2025-12-22 | 10.32 | $10.48 | 59342 |
| 2025-12-19 | 10.31 | $10.54 | 115700 |
| 2025-12-18 | 10.28 | $10.18 | 139000 |
| 2025-12-17 | 10.29 | $10.39 | 62539 |
| 2025-12-16 | 10.28 | $10.46 | 86227 |
| 2025-12-15 | 10.26 | $10.66 | 107315 |
| 2025-12-12 | 10.22 | $10.74 | 182025 |
| 2025-12-11 | 10.16 | $10.63 | 82400 |
| 2025-12-10 | 10.12 | $10.61 | 85035 |
| 2025-12-09 | 10.06 | $10.84 | 216600 |
| 2025-12-08 | 9.98 | $10.50 | 299000 |
| 2025-12-05 | 9.93 | $10.72 | 316949 |
| 2025-12-04 | 9.84 | $10.10 | 135400 |
| 2025-12-03 | 9.82 | $10.03 | 142352 |
| 2025-12-02 | 9.80 | $9.99 | 94989 |
| 2025-12-01 | 9.77 | $9.96 | 86600 |
| 2025-11-28 | 9.76 | $9.92 | 23500 |
| 2025-11-26 | 9.74 | $9.86 | 98600 |
| 2025-11-25 | 9.72 | $9.96 | 76434 |
| 2025-11-24 | 9.70 | $10.01 | 82910 |
| 2025-11-21 | 9.67 | $9.99 | 237500 |
| 2025-11-20 | 9.63 | $9.86 | 187200 |
| 2025-11-19 | 9.61 | $10.16 | 294000 |
| 2025-11-18 | 9.55 | $9.77 | 154618 |
| 2025-11-17 | 9.53 | $9.83 | 78827 |
| 2025-11-14 | 9.50 | $9.80 | 61020 |
| 2025-11-13 | 9.47 | $9.77 | 101419 |
| 2025-11-12 | 9.43 | $9.85 | 68206 |
| 2025-11-11 | 9.39 | $9.87 | 98452 |
| 2025-11-10 | 9.34 | $9.87 | 141411 |
| 2025-11-07 | 9.28 | $9.83 | 129822 |
| 2025-11-06 | 9.23 | $9.88 | 122112 |
| 2025-11-05 | 9.16 | $9.84 | 276277 |
| 2025-11-04 | 9.08 | $9.77 | 389919 |
| 2025-11-03 | 9.01 | $9.89 | 792829 |
| 2025-10-31 | 8.92 | $9.02 | 37356 |
| 2025-10-30 | 8.91 | $8.92 | 41300 |
| 2025-10-29 | 8.91 | $9.00 | 49538 |
| 2025-10-28 | 8.90 | $9.21 | 42636 |
| 2025-10-27 | 8.87 | $9.27 | 81068 |
| 2025-10-24 | 8.82 | $9.07 | 34322 |
| 2025-10-23 | 8.80 | $9.12 | 40200 |
| 2025-10-22 | 8.76 | $9.05 | 99325 |
| 2025-10-21 | 8.73 | $8.79 | 64300 |
| 2025-10-20 | 8.73 | $8.99 | 124448 |
| 2025-10-17 | 8.70 | $8.85 | 101201 |
| 2025-10-16 | 8.68 | $8.89 | 115740 |
| 2025-10-15 | 8.66 | $9.08 | 90400 |
| 2025-10-14 | 8.62 | $8.95 | 205300 |
| 2025-10-13 | 8.58 | $8.26 | 198500 |
| 2025-10-10 | 8.62 | $8.23 | 88239 |
| 2025-10-09 | 8.66 | $8.38 | 63745 |
| 2025-10-08 | 8.68 | $8.55 | 89161 |
| 2025-10-07 | 8.70 | $8.44 | 50200 |
| 2025-10-06 | 8.73 | $8.62 | 89007 |
| 2025-10-03 | 8.74 | $8.74 | 64710 |
| 2025-10-02 | 8.74 | $8.69 | 84300 |
| 2025-10-01 | 8.74 | $8.78 | 58028 |
| 2025-09-30 | 8.74 | $8.82 | 177006 |
| 2025-09-29 | 8.73 | $9.23 | 198747 |
| 2025-09-26 | 8.68 | $9.07 | 339500 |
| 2025-09-25 | 8.63 | $9.44 | 223000 |
| 2025-09-24 | 8.55 | $9.33 | 211600 |
| 2025-09-23 | 8.47 | $8.93 | 64434 |
| 2025-09-22 | 8.42 | $8.98 | 68500 |
| 2025-09-19 | 8.36 | $9.03 | 82827 |
| 2025-09-18 | 8.29 | $8.87 | 61935 |
| 2025-09-17 | 8.23 | $8.95 | 73930 |
| 2025-09-16 | 8.15 | $8.78 | 39139 |
| 2025-09-15 | 8.09 | $8.95 | 83737 |
| 2025-09-12 | 8.00 | $8.60 | 31815 |
| 2025-09-11 | 7.93 | $8.57 | 59010 |
| 2025-09-10 | 7.87 | $8.96 | 110425 |
| 2025-09-09 | 7.75 | $8.45 | 69546 |
| 2025-09-08 | 7.68 | $8.34 | 35133 |
| 2025-09-05 | 7.61 | $8.10 | 29400 |
| 2025-09-04 | 7.55 | $8.09 | 29400 |
| 2025-09-03 | 7.50 | $8.17 | 72991 |
| 2025-09-02 | 7.43 | $8.45 | 134700 |
| 2025-08-29 | 7.32 | $8.32 | 238244 |
| 2025-08-28 | 7.21 | $7.57 | 47237 |
| 2025-08-27 | 7.18 | $7.54 | 43700 |
| 2025-08-26 | 7.14 | $7.46 | 65124 |
| 2025-08-25 | 7.10 | $7.37 | 62710 |
| 2025-08-22 | 7.08 | $7.26 | 53300 |
| 2025-08-21 | 7.06 | $7.23 | 50248 |
| 2025-08-20 | 7.04 | $6.98 | 34600 |
| 2025-08-19 | 7.05 | $7.04 | 34100 |
| 2025-08-18 | 7.05 | $7.12 | 22100 |
| 2025-08-15 | 7.04 | $7.25 | 37608 |
| 2025-08-14 | 7.02 | $7.43 | 130831 |
| 2025-08-13 | 6.97 | $6.90 | 39609 |
| 2025-08-12 | 6.98 | $7.00 | 39638 |
| 2025-08-11 | 6.98 | $6.91 | 59800 |
| 2025-08-08 | 6.99 | $6.92 | 18829 |
| 2025-08-07 | 6.99 | $7.03 | 27932 |
| 2025-08-06 | 6.99 | $7.08 | 30400 |
| 2025-08-05 | 6.98 | $7.04 | 49206 |
| 2025-08-04 | 6.97 | $6.86 | 46946 |
| 2025-08-01 | 6.98 | $6.94 | 27200 |
| 2025-07-31 | 6.99 | $6.95 | 23225 |
| 2025-07-30 | 6.99 | $6.94 | 32600 |
| 2025-07-29 | 7.00 | $6.98 | 31617 |
| 2025-07-28 | 7.00 | $6.99 | 48343 |
| 2025-07-25 | 7.00 | $7.01 | 26714 |
| 2025-07-24 | 7.00 | $7.08 | 24000 |
| 2025-07-23 | 6.99 | $7.12 | 30547 |
| 2025-07-22 | 6.98 | $7.10 | 54600 |
| 2025-07-21 | 6.96 | $7.14 | 59131 |
| 2025-07-18 | 6.95 | $7.25 | 36000 |
| 2025-07-17 | 6.91 | $7.30 | 65700 |
| 2025-07-16 | 6.87 | $7.22 | 51300 |
| 2025-07-15 | 6.84 | $7.40 | 100100 |
| 2025-07-14 | 6.78 | $7.46 | 332751 |
| 2025-07-11 | 6.71 | $6.96 | 24600 |
| 2025-07-10 | 6.68 | $6.89 | 44800 |
| 2025-07-09 | 6.66 | $6.95 | 43000 |
| 2025-07-08 | 6.63 | $7.04 | 81436 |
| 2025-07-07 | 6.58 | $6.96 | 104419 |
| 2025-07-03 | 6.54 | $6.86 | 122100 |
| 2025-07-02 | 6.51 | $6.70 | 133362 |
| 2025-07-01 | 6.49 | $6.26 | 74035 |
| 2025-06-30 | 6.51 | $6.26 | 58245 |
| 2025-06-27 | 6.54 | $6.39 | 34809 |
| 2025-06-26 | 6.56 | $6.50 | 48427 |
| 2025-06-25 | 6.56 | $6.36 | 55700 |
| 2025-06-24 | 6.58 | $6.59 | 34600 |
| 2025-06-23 | 6.58 | $6.68 | 70714 |
| 2025-06-20 | 6.57 | $6.64 | 32766 |
| 2025-06-18 | 6.57 | $6.80 | 43800 |
| 2025-06-17 | 6.54 | $6.93 | 76400 |
| 2025-06-16 | 6.50 | $6.62 | 66800 |
| 2025-06-13 | 6.49 | $6.60 | 56710 |
| 2025-06-12 | 6.47 | $6.64 | 23819 |
| 2025-06-11 | 6.46 | $6.60 | 44609 |
| 2025-06-10 | 6.44 | $6.47 | 57000 |
| 2025-06-09 | 6.44 | $6.40 | 47322 |
| 2025-06-06 | 6.44 | $6.42 | 35323 |
| 2025-06-05 | 6.45 | $6.53 | 45900 |
| 2025-06-04 | 6.44 | $6.31 | 38204 |
| 2025-06-03 | 6.45 | $6.39 | 60709 |
| 2025-06-02 | 6.46 | $6.36 | 91500 |
| 2025-05-30 | 6.47 | $6.38 | 28400 |
| 2025-05-29 | 6.48 | $6.29 | 72000 |
| 2025-05-28 | 6.50 | $6.32 | 50251 |
| 2025-05-27 | 6.51 | $6.30 | 55233 |
| 2025-05-23 | 6.54 | $6.30 | 51900 |
| 2025-05-22 | 6.56 | $6.48 | 74441 |
| 2025-05-21 | 6.57 | $6.51 | 166515 |
| 2025-05-20 | 6.58 | $6.87 | 69187 |
| 2025-05-19 | 6.55 | $6.68 | 61400 |
| 2025-05-16 | 6.53 | $6.53 | 39844 |
| 2025-05-15 | 6.53 | $6.61 | 31900 |
| 2025-05-14 | 6.52 | $6.62 | 25173 |
| 2025-05-13 | 6.51 | $6.64 | 46630 |
| 2025-05-12 | 6.50 | $6.71 | 39600 |
| 2025-05-09 | 6.48 | $6.68 | 41400 |
| 2025-05-08 | 6.46 | $6.64 | 78703 |
| 2025-05-07 | 6.44 | $6.63 | 129102 |
| 2025-05-06 | 6.42 | $6.37 | 25400 |
| 2025-05-05 | 6.42 | $6.38 | 33800 |
| 2025-05-02 | 6.43 | $6.50 | 72211 |
| 2025-05-01 | 6.42 | $6.54 | 50700 |
| 2025-04-30 | 6.40 | $6.49 | 25903 |
| 2025-04-29 | 6.40 | $6.45 | 19100 |
| 2025-04-28 | 6.39 | $6.43 | 45331 |
| 2025-04-25 | 6.39 | $6.50 | 42880 |
| 2025-04-24 | 6.37 | $6.43 | 101496 |
| 2025-04-23 | 6.37 | $6.34 | 41200 |
| 2025-04-22 | 6.37 | $6.35 | 35842 |
| 2025-04-21 | 6.37 | $6.34 | 63400 |
| 2025-04-17 | 6.38 | $6.41 | 48166 |
| 2025-04-16 | 6.37 | $6.19 | 40205 |
| 2025-04-15 | 6.39 | $6.45 | 51834 |
| 2025-04-14 | 6.39 | $6.36 | 49900 |
| 2025-04-11 | 6.39 | $6.27 | 81900 |
| 2025-04-10 | 6.40 | $6.17 | 86800 |
| 2025-04-09 | 6.43 | $6.49 | 324568 |
| 2025-04-08 | 6.42 | $6.32 | 120704 |
| 2025-04-07 | 6.43 | $6.21 | 200336 |
| 2025-04-04 | 6.45 | $6.50 | 161226 |
| 2025-04-03 | 6.45 | $7.06 | 207482 |
| 2025-04-02 | 6.38 | $7.60 | 136900 |
| 2025-04-01 | 6.26 | $7.61 | 357255 |
| 2025-03-31 | 6.11 | $6.98 | 135409 |
| 2025-03-28 | 6.02 | $6.66 | 85635 |
| 2025-03-27 | 5.95 | $6.78 | 45933 |
| 2025-03-26 | 5.87 | $6.74 | 129400 |
| 2025-03-25 | 5.77 | $6.37 | 61316 |
| 2025-03-24 | 5.71 | $6.24 | 158109 |
| 2025-03-21 | 5.66 | $6.11 | 113444 |
| 2025-03-20 | 5.61 | $6.32 | 232317 |
| 2025-03-19 | 5.53 | $5.63 | 96000 |
| 2025-03-18 | 5.52 | $5.56 | 35536 |
| 2025-03-17 | 5.52 | $5.53 | 14514 |
| 2025-03-14 | 5.52 | $5.43 | 47600 |
| 2025-03-13 | 5.53 | $5.40 | 24828 |
| 2025-03-12 | 5.54 | $5.46 | 27900 |
| 2025-03-11 | 5.55 | $5.45 | 25800 |
| 2025-03-10 | 5.56 | $5.65 | 56800 |
| 2025-03-07 | 5.55 | $5.71 | 84311 |
| 2025-03-06 | 5.54 | $5.55 | 29445 |
| 2025-03-05 | 5.53 | $5.54 | 70000 |
| 2025-03-04 | 5.53 | $5.57 | 52600 |
| 2025-03-03 | 5.53 | $5.55 | 73000 |
| 2025-02-28 | 5.53 | $5.59 | 72600 |
| 2025-02-27 | 5.52 | $5.42 | 44343 |
| 2025-02-26 | 5.53 | $5.33 | 57716 |
| 2025-02-25 | 5.55 | $5.36 | 59900 |
| 2025-02-24 | 5.57 | $5.39 | 43400 |
| 2025-02-21 | 5.59 | $5.39 | 99310 |
| 2025-02-20 | 5.61 | $5.55 | 39800 |
| 2025-02-19 | 5.62 | $5.40 | 49830 |
| 2025-02-18 | 5.64 | $5.45 | 46917 |
| 2025-02-14 | 5.66 | $5.55 | 30234 |
| 2025-02-13 | 5.67 | $5.75 | 38500 |
| 2025-02-12 | 5.67 | $5.66 | 36100 |
| 2025-02-11 | 5.67 | $5.73 | 27200 |
| 2025-02-10 | 5.66 | $5.72 | 42433 |
| 2025-02-07 | 5.65 | $5.51 | 51000 |
| 2025-02-06 | 5.67 | $5.50 | 68331 |
| 2025-02-05 | 5.69 | $5.56 | 58800 |
| 2025-02-04 | 5.70 | $5.60 | 57600 |
| 2025-02-03 | 5.71 | $5.49 | 25030 |
| 2025-01-31 | 5.74 | $5.50 | 37800 |
| 2025-01-30 | 5.76 | $5.60 | 43400 |
| 2025-01-29 | 5.78 | $5.52 | 20100 |
| 2025-01-28 | 5.80 | $5.52 | 29800 |
| 2025-01-27 | 5.83 | $5.53 | 169176 |
| 2025-01-24 | 5.87 | $5.76 | 63100 |
| 2025-01-23 | 5.88 | $5.81 | 60700 |
| 2025-01-22 | 5.88 | $5.82 | 74226 |
| 2025-01-21 | 5.89 | $5.99 | 104800 |
| 2025-01-17 | 5.88 | $5.91 | 28604 |
| 2025-01-16 | 5.88 | $5.91 | 70429 |
| 2025-01-15 | 5.87 | $6.01 | 71932 |
| 2025-01-14 | 5.86 | $5.97 | 40900 |
| 2025-01-13 | 5.85 | $5.94 | 99731 |
| 2025-01-10 | 5.84 | $6.09 | 126910 |
| 2025-01-08 | 5.81 | $6.28 | 70734 |
| 2025-01-07 | 5.76 | $6.21 | 44850 |
| 2025-01-06 | 5.71 | $6.14 | 83200 |
| 2025-01-03 | 5.67 | $6.21 | 180100 |
| 2025-01-02 | 5.61 | $5.89 | 195530 |
| 2024-12-31 | 5.58 | $5.45 | 104500 |
| 2024-12-30 | 5.60 | $5.41 | 154737 |
| 2024-12-27 | 5.62 | $5.37 | 78800 |
| 2024-12-26 | 5.64 | $5.41 | 89600 |
| 2024-12-24 | 5.67 | $5.43 | 43200 |
| 2024-12-23 | 5.69 | $5.48 | 165745 |
| 2024-12-20 | 5.72 | $5.39 | 94100 |
| 2024-12-19 | 5.75 | $5.34 | 238767 |
| 2024-12-18 | 5.79 | $5.45 | 102149 |
| 2024-12-17 | 5.83 | $5.53 | 117122 |
| 2024-12-16 | 5.86 | $5.61 | 91525 |
| 2024-12-13 | 5.89 | $5.71 | 121543 |
| 2024-12-12 | 5.91 | $5.78 | 65700 |
| 2024-12-11 | 5.92 | $5.90 | 142448 |
| 2024-12-10 | 5.92 | $5.71 | 83029 |
| 2024-12-09 | 5.94 | $5.70 | 256645 |
| 2024-12-06 | 5.97 | $5.70 | 69518 |
| 2024-12-05 | 6.00 | $5.74 | 146000 |
| 2024-12-04 | 6.02 | $5.86 | 124986 |
| 2024-12-03 | 6.04 | $5.89 | 237318 |
| 2024-12-02 | 6.06 | $5.76 | 85200 |
| 2024-11-29 | 6.09 | $5.83 | 74039 |
| 2024-11-27 | 6.12 | $5.96 | 59104 |
| 2024-11-26 | 6.13 | $5.95 | 71500 |
| 2024-11-25 | 6.15 | $6.02 | 71500 |
| 2024-11-22 | 6.16 | $6.10 | 48200 |
| 2024-11-21 | 6.17 | $6.22 | 64548 |
| 2024-11-20 | 6.17 | $6.20 | 44200 |
| 2024-11-19 | 6.16 | $6.18 | 33407 |
| 2024-11-18 | 6.16 | $6.21 | 67600 |
| 2024-11-15 | 6.16 | $6.07 | 73175 |
| 2024-11-14 | 6.16 | $6.04 | 74111 |
| 2024-11-13 | 6.18 | $6.20 | 42627 |
| 2024-11-12 | 6.17 | $6.18 | 69600 |
| 2024-11-11 | 6.17 | $6.10 | 80605 |
| 2024-11-08 | 6.18 | $5.90 | 45660 |
| 2024-11-07 | 6.21 | $6.08 | 65048 |
| 2024-11-06 | 6.23 | $6.05 | 55046 |
| 2024-11-05 | 6.24 | $5.95 | 31319 |
| 2024-11-04 | 6.28 | $5.87 | 38000 |
| 2024-11-01 | 6.32 | $6.03 | 49300 |
| 2024-10-31 | 6.35 | $6.07 | 72500 |
| 2024-10-30 | 6.38 | $5.93 | 55800 |
| 2024-10-29 | 6.42 | $6.10 | 89232 |
| 2024-10-28 | 6.46 | $6.15 | 47120 |
| 2024-10-25 | 6.49 | $6.35 | 49061 |
| 2024-10-24 | 6.51 | $6.29 | 55300 |
| 2024-10-23 | 6.53 | $6.23 | 90200 |
| 2024-10-22 | 6.56 | $6.27 | 47600 |
| 2024-10-21 | 6.59 | $6.38 | 37400 |
| 2024-10-18 | 6.61 | $6.39 | 57812 |
| 2024-10-17 | 6.64 | $6.51 | 79300 |
| 2024-10-16 | 6.65 | $6.51 | 98446 |
| 2024-10-15 | 6.66 | $6.56 | 28614 |
| 2024-10-14 | 6.68 | $6.59 | 101508 |
| 2024-10-11 | 6.68 | $6.62 | 26822 |
| 2024-10-10 | 6.69 | $6.54 | 67900 |
| 2024-10-09 | 6.71 | $6.50 | 51000 |
| 2024-10-08 | 6.73 | $6.47 | 79700 |
| 2024-10-07 | 6.76 | $6.55 | 56100 |
| 2024-10-04 | 6.78 | $6.67 | 26000 |
| 2024-10-03 | 6.79 | $6.60 | 41141 |
| 2024-10-02 | 6.81 | $6.75 | 66704 |
| 2024-10-01 | 6.82 | $6.74 | 26529 |
| 2024-09-30 | 6.82 | $6.85 | 101049 |
| 2024-09-27 | 6.82 | $6.79 | 76100 |
| 2024-09-26 | 6.82 | $6.63 | 47600 |
| 2024-09-25 | 6.84 | $6.63 | 67320 |
| 2024-09-24 | 6.87 | $6.53 | 210800 |
| 2024-09-23 | 6.90 | $6.71 | 125200 |
| 2024-09-20 | 6.92 | $6.75 | 34023 |
| 2024-09-19 | 6.94 | $6.91 | 37136 |
| 2024-09-18 | 6.94 | $6.81 | 31000 |
| 2024-09-17 | 6.96 | $6.76 | 30400 |
| 2024-09-16 | 6.98 | $6.89 | 42100 |
| 2024-09-13 | 6.99 | $6.96 | 31900 |
| 2024-09-12 | 6.99 | $6.96 | 33100 |
| 2024-09-11 | 6.99 | $6.78 | 33615 |
| 2024-09-10 | 7.02 | $6.77 | 56700 |
| 2024-09-09 | 7.04 | $6.86 | 166822 |
| 2024-09-06 | 7.06 | $6.97 | 56701 |
| 2024-09-05 | 7.07 | $6.91 | 75400 |
| 2024-09-04 | 7.09 | $6.97 | 175028 |
| 2024-09-03 | 7.10 | $7.66 | 269120 |
| 2024-08-30 | 7.04 | $7.03 | 56534 |
| 2024-08-29 | 7.04 | $6.98 | 34600 |
| 2024-08-28 | 7.05 | $7.00 | 49620 |
| 2024-08-27 | 7.06 | $6.92 | 45627 |
| 2024-08-26 | 7.07 | $7.00 | 56336 |
| 2024-08-23 | 7.08 | $7.12 | 82300 |
| 2024-08-22 | 7.07 | $6.81 | 38925 |
| 2024-08-21 | 7.10 | $6.92 | 32000 |
| 2024-08-20 | 7.12 | $6.90 | 73407 |
| 2024-08-19 | 7.14 | $7.17 | 60145 |
| 2024-08-16 | 7.14 | $7.22 | 92800 |
| 2024-08-15 | 7.13 | $7.00 | 83000 |
| 2024-08-14 | 7.15 | $6.94 | 43300 |
| 2024-08-13 | 7.17 | $6.95 | 56615 |
| 2024-08-12 | 7.19 | $7.00 | 34855 |
| 2024-08-09 | 7.21 | $6.94 | 41216 |
| 2024-08-08 | 7.24 | $7.10 | 49200 |
| 2024-08-07 | 7.25 | $6.83 | 100227 |
| 2024-08-06 | 7.30 | $6.91 | 48057 |
| 2024-08-05 | 7.34 | $6.73 | 174200 |
| 2024-08-02 | 7.40 | $6.82 | 139000 |
| 2024-08-01 | 7.47 | $7.16 | 74607 |
| 2024-07-31 | 7.50 | $7.21 | 74425 |
| 2024-07-30 | 7.53 | $7.31 | 43232 |
| 2024-07-29 | 7.55 | $7.28 | 45583 |
| 2024-07-26 | 7.58 | $7.25 | 56104 |
| 2024-07-25 | 7.61 | $7.27 | 78442 |
| 2024-07-24 | 7.65 | $7.24 | 322026 |
| 2024-07-23 | 7.69 | $7.40 | 60100 |
| 2024-07-22 | 7.73 | $7.71 | 82307 |
| 2024-07-19 | 7.73 | $7.43 | 58700 |
| 2024-07-18 | 7.76 | $7.60 | 76315 |
| 2024-07-17 | 7.77 | $7.57 | 107667 |
| 2024-07-16 | 7.80 | $7.74 | 133932 |
| 2024-07-15 | 7.80 | $7.91 | 99500 |
| 2024-07-12 | 7.79 | $7.95 | 71500 |
| 2024-07-11 | 7.77 | $8.03 | 64400 |
| 2024-07-10 | 7.75 | $7.86 | 80203 |
| 2024-07-09 | 7.74 | $7.79 | 106812 |
| 2024-07-08 | 7.73 | $7.95 | 130229 |
| 2024-07-05 | 7.71 | $8.05 | 150600 |
| 2024-07-03 | 7.67 | $8.27 | 78934 |
| 2024-07-02 | 7.61 | $8.50 | 94822 |
| 2024-07-01 | 7.51 | $8.55 | 200838 |
| 2024-06-28 | 7.40 | $8.77 | 306547 |
| 2024-06-27 | 7.26 | $8.29 | 266113 |
| 2024-06-26 | 7.15 | $8.05 | 90400 |
| 2024-06-25 | 7.06 | $8.00 | 151520 |
| 2024-06-24 | 6.96 | $7.97 | 232309 |
| 2024-06-21 | 6.85 | $7.55 | 166413 |
| 2024-06-20 | 6.78 | $8.07 | 541265 |
| 2024-06-18 | 6.64 | $6.95 | 139600 |
| 2024-06-17 | 6.61 | $7.11 | 123900 |
| 2024-06-14 | 6.56 | $6.76 | 157900 |
| 2024-06-13 | 6.53 | $6.86 | 153720 |
| 2024-06-12 | 6.50 | $7.12 | 107920 |
| 2024-06-11 | 6.43 | $7.09 | 171041 |
| 2024-06-10 | 6.36 | $7.14 | 276200 |
| 2024-06-07 | 6.28 | $7.10 | 167100 |
| 2024-06-06 | 6.20 | $7.43 | 162911 |
| 2024-06-05 | 6.07 | $7.31 | 227765 |
| 2024-06-04 | 5.94 | $7.36 | 327103 |
| 2024-06-03 | 5.79 | $6.99 | 481051 |
| 2024-05-31 | 5.66 | $6.30 | 189800 |
| 2024-05-30 | 5.59 | $6.03 | 62000 |
| 2024-05-29 | 5.55 | $5.97 | 71812 |
| 2024-05-28 | 5.50 | $6.05 | 124585 |
| 2024-05-24 | 5.44 | $6.08 | 160193 |
| 2024-05-23 | 5.38 | $5.75 | 222233 |
| 2024-05-22 | 5.34 | $5.42 | 65624 |
| 2024-05-21 | 5.33 | $5.53 | 71719 |
| 2024-05-20 | 5.31 | $5.46 | 90325 |
| 2024-05-17 | 5.29 | $5.45 | 59643 |
| 2024-05-16 | 5.28 | $5.36 | 51300 |
| 2024-05-15 | 5.27 | $5.31 | 87407 |
| 2024-05-14 | 5.26 | $5.34 | 52026 |
| 2024-05-13 | 5.26 | $5.36 | 20111 |
| 2024-05-10 | 5.25 | $5.36 | 42600 |
| 2024-05-09 | 5.23 | $5.32 | 44200 |
| 2024-05-08 | 5.22 | $5.27 | 24018 |
| 2024-05-07 | 5.22 | $5.23 | 40320 |
| 2024-05-06 | 5.22 | $5.20 | 39847 |
| 2024-05-03 | 5.22 | $5.41 | 40900 |
| 2024-05-02 | 5.20 | $5.41 | 117722 |
| 2024-05-01 | 5.18 | $5.24 | 38748 |
| 2024-04-30 | 5.17 | $5.26 | 62600 |
| 2024-04-29 | 5.16 | $5.35 | 182411 |
| 2024-04-26 | 5.14 | $4.99 | 231631 |
| 2024-04-25 | 5.16 | $5.06 | 21042 |
| 2024-04-24 | 5.17 | $5.14 | 49332 |
| 2024-04-23 | 5.17 | $5.24 | 96509 |
| 2024-04-22 | 5.16 | $5.09 | 89717 |
| 2024-04-19 | 5.17 | $5.10 | 73200 |
| 2024-04-18 | 5.18 | $5.02 | 94700 |
| 2024-04-17 | 5.20 | $4.98 | 81500 |
| 2024-04-16 | 5.22 | $5.04 | 34321 |
| 2024-04-15 | 5.24 | $5.07 | 59937 |
| 2024-04-12 | 5.25 | $5.19 | 81300 |
| 2024-04-11 | 5.26 | $5.17 | 94600 |
| 2024-04-10 | 5.27 | $5.18 | 116109 |
| 2024-04-09 | 5.28 | $5.31 | 60700 |
| 2024-04-08 | 5.28 | $5.26 | 41400 |
| 2024-04-05 | 5.28 | $5.20 | 32139 |
| 2024-04-04 | 5.29 | $5.29 | 92803 |
| 2024-04-03 | 5.29 | $5.30 | 55100 |
| 2024-04-02 | 5.29 | $5.28 | 94300 |
| 2024-04-01 | 5.29 | $5.10 | 27700 |
| 2024-03-28 | 5.31 | $5.16 | 120000 |
| 2024-03-27 | 5.32 | $5.14 | 100625 |
| 2024-03-26 | 5.34 | $5.16 | 33827 |
| 2024-03-25 | 5.36 | $5.19 | 53200 |
| 2024-03-22 | 5.38 | $5.22 | 48127 |
| 2024-03-21 | 5.39 | $5.33 | 42726 |
| 2024-03-20 | 5.40 | $5.31 | 61213 |
| 2024-03-19 | 5.41 | $5.26 | 31244 |
| 2024-03-18 | 5.42 | $5.24 | 74800 |
| 2024-03-15 | 5.44 | $5.42 | 104912 |
| 2024-03-14 | 5.45 | $5.34 | 76079 |
| 2024-03-13 | 5.46 | $5.27 | 63800 |
| 2024-03-12 | 5.48 | $5.25 | 45060 |
| 2024-03-11 | 5.50 | $5.24 | 41800 |
| 2024-03-08 | 5.53 | $5.31 | 61128 |
| 2024-03-07 | 5.55 | $5.35 | 38644 |
| 2024-03-06 | 5.57 | $5.30 | 86008 |
| 2024-03-05 | 5.60 | $5.33 | 58600 |
| 2024-03-04 | 5.63 | $5.34 | 126923 |
| 2024-03-01 | 5.66 | $5.40 | 104900 |
| 2024-02-29 | 5.69 | $5.50 | 223400 |
| 2024-02-28 | 5.71 | $5.55 | 157739 |
| 2024-02-27 | 5.72 | $5.90 | 176200 |
| 2024-02-26 | 5.70 | $5.99 | 212100 |
| 2024-02-23 | 5.67 | $5.74 | 133225 |
| 2024-02-22 | 5.67 | $5.50 | 78626 |
| 2024-02-21 | 5.68 | $5.57 | 35013 |
| 2024-02-20 | 5.70 | $5.53 | 46000 |
| 2024-02-16 | 5.71 | $5.59 | 48408 |
| 2024-02-15 | 5.73 | $5.60 | 39800 |
| 2024-02-14 | 5.74 | $5.60 | 52200 |
| 2024-02-13 | 5.75 | $5.58 | 58529 |
| 2024-02-12 | 5.77 | $5.73 | 36500 |
| 2024-02-09 | 5.78 | $5.74 | 83330 |
| 2024-02-08 | 5.78 | $5.75 | 45529 |
| 2024-02-07 | 5.78 | $5.75 | 40448 |
| 2024-02-06 | 5.79 | $5.71 | 32200 |
| 2024-02-05 | 5.80 | $5.78 | 67300 |
| 2024-02-02 | 5.80 | $5.69 | 63400 |
| 2024-02-01 | 5.81 | $5.70 | 63000 |
| 2024-01-31 | 5.82 | $5.90 | 40118 |
| 2024-01-30 | 5.81 | $5.91 | 36200 |
| 2024-01-29 | 5.80 | $5.85 | 65700 |
| 2024-01-26 | 5.80 | $5.77 | 59400 |
| 2024-01-25 | 5.80 | $5.56 | 66500 |
| 2024-01-24 | 5.83 | $5.58 | 37800 |
| 2024-01-23 | 5.85 | $5.59 | 53035 |
| 2024-01-22 | 5.88 | $5.60 | 80900 |
| 2024-01-19 | 5.91 | $5.67 | 42147 |
| 2024-01-18 | 5.93 | $5.81 | 48900 |
| 2024-01-17 | 5.95 | $5.89 | 57335 |
| 2024-01-16 | 5.95 | $5.88 | 57816 |
| 2024-01-12 | 5.96 | $6.01 | 55836 |
| 2024-01-11 | 5.96 | $6.00 | 43900 |
| 2024-01-10 | 5.95 | $6.06 | 90300 |
| 2024-01-09 | 5.94 | $6.05 | 83018 |
| 2024-01-08 | 5.93 | $6.10 | 86500 |
| 2024-01-05 | 5.91 | $6.23 | 92800 |
| 2024-01-04 | 5.88 | $6.07 | 92007 |
| 2024-01-03 | 5.86 | $6.30 | 157500 |
| 2024-01-02 | 5.81 | $6.06 | 140900 |
| 2023-12-29 | 5.78 | $5.76 | 263415 |
| 2023-12-28 | 5.78 | $5.71 | 212000 |
| 2023-12-27 | 5.79 | $5.90 | 203337 |
| 2023-12-26 | 5.78 | $5.98 | 198930 |
| 2023-12-22 | 5.76 | $5.82 | 268249 |
| 2023-12-21 | 5.75 | $6.01 | 131400 |
| 2023-12-20 | 5.73 | $6.03 | 147600 |
| 2023-12-19 | 5.69 | $6.27 | 218800 |
| 2023-12-18 | 5.63 | $5.92 | 245500 |
| 2023-12-15 | 5.60 | $5.79 | 387827 |
| 2023-12-14 | 5.58 | $5.94 | 332484 |
| 2023-12-13 | 5.55 | $5.43 | 267434 |
| 2023-12-12 | 5.56 | $5.34 | 525800 |
| 2023-12-11 | 5.58 | $5.48 | 123216 |
| 2023-12-08 | 5.59 | $5.58 | 46443 |
| 2023-12-07 | 5.59 | $5.50 | 92709 |
| 2023-12-06 | 5.60 | $5.50 | 168000 |
| 2023-12-05 | 5.62 | $5.50 | 106200 |
| 2023-12-04 | 5.63 | $5.48 | 105414 |
| 2023-12-01 | 5.64 | $5.39 | 136000 |
| 2023-11-30 | 5.67 | $5.37 | 91400 |
| 2023-11-29 | 5.70 | $5.54 | 55833 |
| 2023-11-28 | 5.72 | $5.46 | 76841 |
| 2023-11-27 | 5.75 | $5.50 | 57933 |
| 2023-11-24 | 5.77 | $5.64 | 24800 |
| 2023-11-22 | 5.79 | $5.60 | 52815 |
| 2023-11-21 | 5.81 | $5.53 | 85698 |
| 2023-11-20 | 5.83 | $5.68 | 81114 |
| 2023-11-17 | 5.85 | $5.71 | 75224 |
| 2023-11-16 | 5.86 | $5.74 | 56218 |
| 2023-11-15 | 5.88 | $5.88 | 54401 |
| 2023-11-14 | 5.88 | $5.92 | 36945 |
| 2023-11-13 | 5.87 | $5.83 | 37400 |
| 2023-11-10 | 5.88 | $5.86 | 87520 |
| 2023-11-09 | 5.88 | $5.80 | 121900 |
| 2023-11-08 | 5.89 | $5.73 | 36600 |
| 2023-11-07 | 5.90 | $5.73 | 108939 |
| 2023-11-06 | 5.92 | $5.75 | 92924 |
| 2023-11-03 | 5.94 | $5.73 | 57139 |
| 2023-11-02 | 5.96 | $5.76 | 107600 |
| 2023-11-01 | 5.99 | $5.95 | 83900 |
| 2023-10-31 | 5.99 | $5.66 | 30800 |
| 2023-10-30 | 6.02 | $5.71 | 90046 |
| 2023-10-27 | 6.06 | $5.61 | 74004 |
| 2023-10-26 | 6.10 | $5.76 | 90804 |
| 2023-10-25 | 6.14 | $5.81 | 73444 |
| 2023-10-24 | 6.17 | $5.87 | 68841 |
| 2023-10-23 | 6.21 | $5.93 | 72700 |
| 2023-10-20 | 6.24 | $6.07 | 71100 |
| 2023-10-19 | 6.25 | $6.28 | 69100 |
| 2023-10-18 | 6.25 | $6.11 | 73800 |
| 2023-10-17 | 6.26 | $6.27 | 69638 |
| 2023-10-16 | 6.26 | $6.25 | 68116 |
| 2023-10-13 | 6.27 | $6.05 | 87400 |
| 2023-10-12 | 6.29 | $6.20 | 86200 |
| 2023-10-11 | 6.30 | $6.28 | 214503 |
| 2023-10-10 | 6.30 | $6.25 | 54528 |
| 2023-10-09 | 6.30 | $6.40 | 75807 |
| 2023-10-06 | 6.29 | $6.20 | 69642 |
| 2023-10-05 | 6.30 | $6.30 | 65610 |
| 2023-10-04 | 6.31 | $5.98 | 225900 |
| 2023-10-03 | 6.34 | $6.29 | 80511 |
| 2023-10-02 | 6.34 | $6.48 | 86500 |
| 2023-09-29 | 6.33 | $6.83 | 86423 |
| 2023-09-28 | 6.28 | $6.58 | 67800 |
| 2023-09-27 | 6.25 | $6.71 | 124001 |
| 2023-09-26 | 6.20 | $6.40 | 472714 |
| 2023-09-25 | 6.18 | $6.85 | 115030 |
| 2023-09-22 | 6.11 | $6.80 | 139834 |
| 2023-09-21 | 6.03 | $6.67 | 167200 |
| 2023-09-20 | 5.96 | $6.34 | 69000 |
| 2023-09-19 | 5.93 | $6.15 | 73300 |
| 2023-09-18 | 5.90 | $6.28 | 113200 |
| 2023-09-15 | 5.86 | $6.28 | 39400 |
| 2023-09-14 | 5.82 | $6.43 | 226139 |
| 2023-09-13 | 5.75 | $6.21 | 104425 |
| 2023-09-12 | 5.71 | $6.49 | 228834 |
| 2023-09-11 | 5.62 | $6.58 | 301040 |
| 2023-09-08 | 5.52 | $6.62 | 336878 |
| 2023-09-07 | 5.41 | $6.39 | 423611 |
| 2023-09-06 | 5.30 | $6.01 | 350104 |
| 2023-09-05 | 5.23 | $5.82 | 495900 |
| 2023-09-01 | 5.17 | $5.31 | 173275 |
| 2023-08-31 | 5.15 | $5.33 | 391538 |
| 2023-08-30 | 5.13 | $5.02 | 106900 |
| 2023-08-29 | 5.14 | $5.02 | 117409 |
| 2023-08-28 | 5.16 | $5.00 | 68700 |
| 2023-08-25 | 5.17 | $4.99 | 100817 |
| 2023-08-24 | 5.19 | $4.89 | 77200 |
| 2023-08-23 | 5.22 | $4.99 | 52312 |
| 2023-08-22 | 5.25 | $4.95 | 80521 |
| 2023-08-21 | 5.28 | $5.00 | 81466 |
| 2023-08-18 | 5.31 | $5.16 | 73800 |
| 2023-08-17 | 5.33 | $5.14 | 35535 |
| 2023-08-16 | 5.34 | $5.12 | 44300 |
| 2023-08-15 | 5.37 | $5.14 | 90102 |
| 2023-08-14 | 5.39 | $5.21 | 73400 |
| 2023-08-11 | 5.41 | $5.36 | 135900 |
| 2023-08-10 | 5.42 | $5.20 | 141114 |
| 2023-08-09 | 5.44 | $5.21 | 114552 |
| 2023-08-08 | 5.46 | $5.31 | 121700 |
| 2023-08-07 | 5.48 | $5.31 | 86631 |
| 2023-08-04 | 5.50 | $5.37 | 88723 |
| 2023-08-03 | 5.51 | $5.59 | 110404 |
| 2023-08-02 | 5.50 | $5.59 | 80700 |
| 2023-08-01 | 5.49 | $5.60 | 80867 |
| 2023-07-31 | 5.48 | $5.93 | 159249 |
| 2023-07-28 | 5.44 | $5.65 | 47859 |
| 2023-07-27 | 5.41 | $5.51 | 113820 |
| 2023-07-26 | 5.40 | $5.55 | 169300 |
| 2023-07-25 | 5.39 | $5.74 | 126729 |
| 2023-07-24 | 5.35 | $5.75 | 187367 |
| 2023-07-21 | 5.31 | $5.56 | 142212 |
| 2023-07-20 | 5.28 | $5.56 | 181436 |
| 2023-07-19 | 5.25 | $5.53 | 93007 |
| 2023-07-18 | 5.22 | $5.39 | 145104 |
| 2023-07-17 | 5.21 | $5.30 | 116900 |
| 2023-07-14 | 5.20 | $5.23 | 77440 |
| 2023-07-13 | 5.19 | $5.40 | 134900 |
| 2023-07-12 | 5.17 | $5.53 | 222324 |
| 2023-07-11 | 5.13 | $5.21 | 215173 |
| 2023-07-10 | 5.13 | $5.02 | 95152 |
| 2023-07-07 | 5.14 | $5.20 | 64000 |
| 2023-07-06 | 5.13 | $5.21 | 85838 |
| 2023-07-05 | 5.12 | $5.12 | 181000 |
| 2023-07-03 | 5.12 | $5.04 | 64300 |
| 2023-06-30 | 5.13 | $4.94 | 65600 |
| 2023-06-29 | 5.15 | $4.98 | 95833 |
| 2023-06-28 | 5.17 | $4.87 | 260057 |
| 2023-06-27 | 5.20 | $4.93 | 163000 |
| 2023-06-26 | 5.23 | $4.99 | 117610 |
| 2023-06-23 | 5.26 | $5.16 | 79325 |
| 2023-06-22 | 5.27 | $5.37 | 111100 |
| 2023-06-21 | 5.26 | $5.33 | 179313 |
| 2023-06-20 | 5.25 | $5.41 | 183803 |
| 2023-06-16 | 5.23 | $5.31 | 97600 |
| 2023-06-15 | 5.22 | $5.38 | 99263 |
| 2023-06-14 | 5.21 | $5.27 | 171003 |
| 2023-06-13 | 5.20 | $5.37 | 101105 |
| 2023-06-12 | 5.18 | $5.34 | 155136 |
| 2023-06-09 | 5.16 | $5.61 | 53846 |
| 2023-06-08 | 5.12 | $5.60 | 116396 |
| 2023-06-07 | 5.07 | $5.67 | 153331 |
| 2023-06-06 | 5.00 | $5.37 | 91311 |
| 2023-06-05 | 4.96 | $5.28 | 111363 |
| 2023-06-02 | 4.93 | $5.32 | 185245 |
| 2023-06-01 | 4.89 | $5.21 | 113900 |
| 2023-05-31 | 4.86 | $5.08 | 114853 |
| 2023-05-30 | 4.83 | $5.39 | 533179 |
| 2023-05-26 | 4.77 | $4.80 | 555047 |
| 2023-05-25 | 4.77 | $4.90 | 169541 |
| 2023-05-24 | 4.76 | $4.97 | 221929 |
| 2023-05-23 | 4.74 | $5.10 | 205300 |
| 2023-05-22 | 4.70 | $5.03 | 238747 |
| 2023-05-19 | 4.66 | $4.86 | 167169 |
| 2023-05-18 | 4.64 | $4.80 | 338800 |
| 2023-05-17 | 4.63 | $4.61 | 135127 |
| 2023-05-16 | 4.63 | $4.45 | 198613 |
| 2023-05-15 | 4.65 | $4.54 | 153200 |
| 2023-05-12 | 4.66 | $4.40 | 144700 |
| 2023-05-11 | 4.68 | $4.49 | 139400 |
| 2023-05-10 | 4.70 | $4.58 | 300810 |
| 2023-05-09 | 4.72 | $4.49 | 293700 |
| 2023-05-08 | 4.74 | $4.42 | 157200 |
| 2023-05-05 | 4.78 | $4.46 | 346235 |
| 2023-05-04 | 4.81 | $4.36 | 187742 |
| 2023-05-03 | 4.86 | $4.40 | 159300 |
| 2023-05-02 | 4.90 | $4.54 | 137638 |
| 2023-05-01 | 4.94 | $4.71 | 193500 |
| 2023-04-28 | 4.97 | $4.78 | 247808 |
| 2023-04-27 | 4.99 | $4.50 | 193615 |
| 2023-04-26 | 5.04 | $4.52 | 174100 |
| 2023-04-25 | 5.09 | $4.66 | 190960 |
| 2023-04-24 | 5.14 | $4.88 | 112300 |
| 2023-04-21 | 5.16 | $4.87 | 138000 |
| 2023-04-20 | 5.19 | $4.95 | 142318 |
| 2023-04-19 | 5.22 | $5.03 | 258100 |
| 2023-04-18 | 5.24 | $5.02 | 117001 |
| 2023-04-17 | 5.26 | $5.04 | 228046 |
| 2023-04-14 | 5.29 | $5.01 | 172503 |
| 2023-04-13 | 5.32 | $5.00 | 193800 |
| 2023-04-12 | 5.35 | $5.08 | 180038 |
| 2023-04-11 | 5.38 | $5.05 | 306643 |
| 2023-04-10 | 5.41 | $4.90 | 599000 |
| 2023-04-06 | 5.47 | $5.03 | 242509 |
| 2023-04-05 | 5.51 | $5.15 | 266000 |
| 2023-04-04 | 5.55 | $5.14 | 151310 |
| 2023-04-03 | 5.59 | $5.26 | 135700 |
| 2023-03-31 | 5.63 | $5.36 | 236764 |
| 2023-03-30 | 5.66 | $5.31 | 144415 |
| 2023-03-29 | 5.69 | $5.35 | 143423 |
| 2023-03-28 | 5.73 | $5.31 | 195900 |
| 2023-03-27 | 5.77 | $5.41 | 226200 |
| 2023-03-24 | 5.81 | $5.11 | 320100 |
| 2023-03-23 | 5.88 | $5.00 | 402116 |
| 2023-03-22 | 5.98 | $5.16 | 251600 |
| 2023-03-21 | 6.06 | $5.30 | 431288 |
| 2023-03-20 | 6.14 | $5.18 | 431723 |
| 2023-03-17 | 6.25 | $5.57 | 353347 |
| 2023-03-16 | 6.32 | $5.73 | 467416 |
| 2023-03-15 | 6.38 | $6.21 | 310000 |
| 2023-03-14 | 6.40 | $6.19 | 385042 |
| 2023-03-13 | 6.42 | $6.10 | 447067 |
| 2023-03-10 | 6.45 | $6.11 | 441400 |
| 2023-03-09 | 6.49 | $6.34 | 241845 |
| 2023-03-08 | 6.50 | $6.53 | 208500 |
| 2023-03-07 | 6.50 | $6.55 | 185400 |
| 2023-03-06 | 6.50 | $6.57 | 230600 |
| 2023-03-03 | 6.49 | $6.66 | 509063 |
| 2023-03-02 | 6.47 | $6.65 | 276000 |
| 2023-03-01 | 6.45 | $6.58 | 372176 |
| 2023-02-28 | 6.44 | $6.64 | 1.1M |
| 2023-02-27 | 6.41 | $6.43 | 1.0M |
| 2023-02-24 | 6.41 | $6.13 | 939930 |
| 2023-02-23 | 6.44 | $6.45 | 528438 |
| 2023-02-22 | 6.44 | $6.32 | 209207 |
| 2023-02-21 | 6.46 | $6.45 | 225429 |
| 2023-02-17 | 6.46 | $6.48 | 181734 |
| 2023-02-16 | 6.45 | $6.53 | 255000 |
| 2023-02-15 | 6.45 | $6.57 | 391100 |
| 2023-02-14 | 6.43 | $6.57 | 360821 |
| 2023-02-13 | 6.42 | $6.32 | 383000 |
| 2023-02-10 | 6.43 | $6.15 | 259727 |
| 2023-02-09 | 6.46 | $5.97 | 284924 |
| 2023-02-08 | 6.51 | $6.05 | 331800 |
| 2023-02-07 | 6.56 | $6.16 | 215641 |
| 2023-02-06 | 6.60 | $6.14 | 270652 |
| 2023-02-03 | 6.65 | $6.12 | 358200 |
| 2023-02-02 | 6.70 | $5.95 | 399200 |
| 2023-02-01 | 6.78 | $5.71 | 394033 |
| 2023-01-31 | 6.89 | $5.62 | 307234 |
| 2023-01-30 | 7.03 | $5.50 | 366600 |
| 2023-01-27 | 7.19 | $5.69 | 290611 |
| 2023-01-26 | 7.35 | $5.68 | 252207 |
| 2023-01-25 | 7.52 | $5.70 | 363009 |
| 2023-01-24 | 7.71 | $5.64 | 480500 |
| 2023-01-23 | 7.93 | $5.60 | 792709 |
| 2023-01-20 | 8.18 | $5.47 | 694221 |
| 2023-01-19 | 8.46 | $5.72 | 597000 |
| 2023-01-18 | 8.75 | $5.83 | 669327 |
| 2023-01-17 | 9.06 | $5.85 | 1.4M |
| 2023-01-13 | 9.39 | $6.39 | 1.8M |
| 2023-01-12 | 9.71 | $6.97 | 4.6M |
| 2023-01-11 | 10.00 | $10.50 | 487118 |
| 2023-01-10 | 9.95 | $10.41 | 203000 |
| 2023-01-09 | 9.90 | $10.37 | 299500 |
| 2023-01-06 | 9.85 | $9.91 | 491577 |
| 2023-01-05 | 9.84 | $9.45 | 116341 |
| 2023-01-04 | 9.88 | $9.31 | 285542 |
| 2023-01-03 | 9.94 | $9.58 | 213300 |
| 2022-12-30 | 9.98 | $9.63 | 373941 |
| 2022-12-29 | 10.02 | $9.19 | 284434 |
| 2022-12-28 | 10.11 | $9.18 | 335441 |
| 2022-12-27 | 10.20 | $9.25 | 258900 |
| 2022-12-23 | 10.30 | $9.46 | 221200 |
| 2022-12-22 | 10.39 | $9.15 | 190343 |
| 2022-12-21 | 10.52 | $9.27 | 246043 |
| 2022-12-20 | 10.65 | $9.15 | 236129 |
| 2022-12-19 | 10.81 | $9.42 | 290211 |
| 2022-12-16 | 10.96 | $9.19 | 720900 |
| 2022-12-15 | 11.15 | $9.45 | 396037 |
| 2022-12-14 | 11.32 | $9.64 | 442032 |
| 2022-12-13 | 11.50 | $9.55 | 543306 |
| 2022-12-12 | 11.71 | $9.66 | 259800 |
| 2022-12-09 | 11.92 | $9.71 | 216100 |
| 2022-12-08 | 12.16 | $9.46 | 172232 |
| 2022-12-07 | 12.44 | $9.51 | 401400 |
| 2022-12-06 | 12.75 | $9.80 | 311337 |
| 2022-12-05 | 13.06 | $10.20 | 385219 |
| 2022-12-02 | 13.36 | $10.32 | 1.2M |
| 2022-12-01 | 13.68 | $10.31 | 1.1M |
| 2022-11-30 | 14.03 | $11.46 | 1.8M |
| 2022-11-29 | 14.30 | $14.03 | 114400 |
| 2022-11-28 | 14.33 | $13.99 | 103623 |
| 2022-11-25 | 14.37 | $14.07 | 95414 |
| 2022-11-23 | 14.40 | $13.99 | 99700 |
| 2022-11-22 | 14.44 | $13.99 | 118800 |
| 2022-11-21 | 14.49 | $14.24 | 102100 |
| 2022-11-18 | 14.52 | $14.28 | 87010 |
| 2022-11-17 | 14.54 | $14.22 | 104500 |
| 2022-11-16 | 14.58 | $14.20 | 72300 |
| 2022-11-15 | 14.62 | $14.31 | 93633 |
| 2022-11-14 | 14.65 | $14.60 | 72500 |
| 2022-11-11 | 14.65 | $14.44 | 86300 |
| 2022-11-10 | 14.68 | $14.50 | 168264 |
| 2022-11-09 | 14.69 | $14.05 | 217200 |
| 2022-11-08 | 14.76 | $14.42 | 71530 |
| 2022-11-07 | 14.80 | $14.43 | 90000 |
| 2022-11-04 | 14.84 | $14.42 | 79000 |
| 2022-11-03 | 14.88 | $14.20 | 119800 |
| 2022-11-02 | 14.95 | $14.24 | 319978 |
| 2022-11-01 | 15.03 | $14.81 | 84800 |
| 2022-10-31 | 15.05 | $14.54 | 118000 |
| 2022-10-28 | 15.10 | $14.75 | 134800 |
| 2022-10-27 | 15.14 | $14.63 | 80072 |
| 2022-10-26 | 15.20 | $14.95 | 202112 |
| 2022-10-25 | 15.22 | $15.39 | 368500 |
| 2022-10-24 | 15.20 | $15.63 | 159600 |
| 2022-10-21 | 15.16 | $15.52 | 97447 |
| 2022-10-20 | 15.12 | $15.34 | 83200 |
| 2022-10-19 | 15.10 | $15.45 | 104960 |
| 2022-10-18 | 15.06 | $15.87 | 167684 |
| 2022-10-17 | 14.97 | $15.56 | 142000 |
| 2022-10-14 | 14.91 | $15.31 | 166226 |
| 2022-10-13 | 14.87 | $14.87 | 86318 |
| 2022-10-12 | 14.87 | $14.58 | 75143 |
| 2022-10-11 | 14.90 | $14.38 | 66108 |
| 2022-10-10 | 14.96 | $14.68 | 64700 |
| 2022-10-07 | 14.99 | $14.90 | 61700 |
| 2022-10-06 | 15.00 | $14.96 | 71800 |
| 2022-10-05 | 15.00 | $14.86 | 70800 |
| 2022-10-04 | 15.01 | $14.78 | 84945 |
| 2022-10-03 | 15.04 | $14.34 | 127700 |
| 2022-09-30 | 15.11 | $13.98 | 100840 |
| 2022-09-29 | 15.23 | $14.18 | 82800 |
| 2022-09-28 | 15.34 | $14.31 | 136186 |
| 2022-09-27 | 15.45 | $14.04 | 115064 |
| 2022-09-26 | 15.60 | $13.76 | 397521 |
| 2022-09-23 | 15.79 | $14.70 | 423352 |
| 2022-09-22 | 15.91 | $15.04 | 86923 |
| 2022-09-21 | 16.00 | $15.39 | 95014 |
| 2022-09-20 | 16.06 | $15.35 | 67215 |
| 2022-09-19 | 16.14 | $15.64 | 85600 |
| 2022-09-16 | 16.19 | $15.65 | 151600 |
| 2022-09-15 | 16.25 | $15.64 | 126200 |
| 2022-09-14 | 16.31 | $15.97 | 67502 |
| 2022-09-13 | 16.35 | $15.97 | 60164 |
| 2022-09-12 | 16.38 | $16.11 | 101514 |
| 2022-09-09 | 16.41 | $16.25 | 94767 |
| 2022-09-08 | 16.43 | $15.68 | 61906 |
| 2022-09-07 | 16.51 | $15.52 | 124500 |
| 2022-09-06 | 16.61 | $15.78 | 91222 |
| 2022-09-02 | 16.70 | $15.94 | 106849 |
| 2022-09-01 | 16.78 | $15.49 | 189814 |
| 2022-08-31 | 16.92 | $16.01 | 145000 |
| 2022-08-30 | 17.01 | $15.69 | 249700 |
| 2022-08-29 | 17.15 | $16.32 | 287826 |
| 2022-08-26 | 17.24 | $16.78 | 268066 |
| 2022-08-25 | 17.29 | $16.49 | 457800 |
| 2022-08-24 | 17.37 | $17.26 | 156000 |
| 2022-08-23 | 17.39 | $17.31 | 105200 |
| 2022-08-22 | 17.39 | $17.15 | 105762 |
| 2022-08-19 | 17.42 | $17.47 | 102807 |
| 2022-08-18 | 17.41 | $17.62 | 85000 |
| 2022-08-17 | 17.39 | $17.36 | 66900 |
| 2022-08-16 | 17.39 | $17.42 | 136704 |
| 2022-08-15 | 17.39 | $17.48 | 84409 |
| 2022-08-12 | 17.38 | $17.90 | 201049 |
| 2022-08-11 | 17.33 | $17.48 | 78800 |
| 2022-08-10 | 17.31 | $17.30 | 85400 |
| 2022-08-09 | 17.31 | $17.11 | 65315 |
| 2022-08-08 | 17.34 | $16.96 | 163000 |
| 2022-08-05 | 17.37 | $16.81 | 51011 |
| 2022-08-04 | 17.43 | $16.68 | 85100 |
| 2022-08-03 | 17.51 | $16.86 | 127600 |
| 2022-08-02 | 17.58 | $17.32 | 145500 |
| 2022-08-01 | 17.61 | $17.10 | 251400 |
| 2022-07-29 | 17.66 | $17.49 | 110800 |
| 2022-07-28 | 17.68 | $17.64 | 86714 |
| 2022-07-27 | 17.69 | $17.57 | 173504 |
| 2022-07-26 | 17.70 | $18.35 | 254130 |
| 2022-07-25 | 17.63 | $18.41 | 204317 |
| 2022-07-22 | 17.55 | $18.41 | 243917 |
| 2022-07-21 | 17.46 | $18.39 | 134000 |
| 2022-07-20 | 17.36 | $18.19 | 130635 |
| 2022-07-19 | 17.27 | $18.07 | 143200 |
| 2022-07-18 | 17.19 | $17.94 | 160032 |
| 2022-07-15 | 17.11 | $17.80 | 165334 |
| 2022-07-14 | 17.04 | $17.67 | 120473 |
| 2022-07-13 | 16.97 | $17.47 | 104837 |
| 2022-07-12 | 16.92 | $17.41 | 164600 |
| 2022-07-11 | 16.86 | $17.34 | 65700 |
| 2022-07-08 | 16.81 | $17.11 | 52600 |
| 2022-07-07 | 16.78 | $16.96 | 90000 |
| 2022-07-06 | 16.76 | $16.64 | 110400 |
| 2022-07-05 | 16.78 | $17.09 | 173200 |
| 2022-07-01 | 16.74 | $16.89 | 109379 |
| 2022-06-30 | 16.73 | $16.37 | 74300 |
| 2022-06-29 | 16.77 | $16.56 | 116251 |
| 2022-06-28 | 16.79 | $17.15 | 102400 |
| 2022-06-27 | 16.75 | $17.47 | 215000 |
| 2022-06-24 | 16.67 | $16.65 | 120100 |
| 2022-06-23 | 16.68 | $16.30 | 97400 |
| 2022-06-22 | 16.71 | $16.69 | 149200 |
| 2022-06-21 | 16.72 | $16.89 | 121530 |
| 2022-06-17 | 16.70 | $16.03 | 623800 |
| 2022-06-16 | 16.77 | $15.87 | 216243 |
| 2022-06-15 | 16.86 | $16.63 | 157320 |
| 2022-06-14 | 16.89 | $16.05 | 152930 |
| 2022-06-13 | 16.98 | $15.60 | 376015 |
| 2022-06-10 | 17.12 | $16.88 | 176414 |
| 2022-06-09 | 17.15 | $16.86 | 146300 |
| 2022-06-08 | 17.18 | $17.17 | 185716 |
| 2022-06-07 | 17.18 | $17.96 | 129810 |
| 2022-06-06 | 17.10 | $17.80 | 66919 |
| 2022-06-03 | 17.02 | $17.63 | 119239 |
| 2022-06-02 | 16.96 | $17.45 | 69142 |
| 2022-06-01 | 16.91 | $17.32 | 97700 |
| 2022-05-31 | 16.86 | $17.30 | 91747 |
| 2022-05-27 | 16.82 | $17.05 | 109200 |
| 2022-05-26 | 16.79 | $17.06 | 81100 |
| 2022-05-25 | 16.76 | $16.99 | 107470 |
| 2022-05-24 | 16.74 | $16.66 | 67445 |
| 2022-05-23 | 16.75 | $16.72 | 154745 |
| 2022-05-20 | 16.75 | $16.53 | 86429 |
| 2022-05-19 | 16.77 | $16.63 | 78589 |
| 2022-05-18 | 16.79 | $16.52 | 111500 |
| 2022-05-17 | 16.82 | $16.88 | 109000 |
| 2022-05-16 | 16.81 | $16.62 | 109800 |
| 2022-05-13 | 16.83 | $16.67 | 210626 |
| 2022-05-12 | 16.85 | $15.70 | 360934 |
| 2022-05-11 | 16.97 | $16.57 | 89833 |
| 2022-05-10 | 17.01 | $16.27 | 104755 |
| 2022-05-09 | 17.09 | $16.09 | 217800 |
| 2022-05-06 | 17.20 | $16.95 | 84448 |
| 2022-05-05 | 17.22 | $17.05 | 68300 |
| 2022-05-04 | 17.24 | $17.26 | 131719 |
| 2022-05-03 | 17.24 | $16.88 | 87621 |
| 2022-05-02 | 17.28 | $16.47 | 114876 |
| 2022-04-29 | 17.36 | $16.32 | 187078 |
| 2022-04-28 | 17.47 | $17.00 | 84645 |
| 2022-04-27 | 17.52 | $16.72 | 198425 |
| 2022-04-26 | 17.60 | $17.40 | 358000 |
| 2022-04-25 | 17.63 | $17.34 | 422510 |
| 2022-04-22 | 17.66 | $18.18 | 335500 |
| 2022-04-21 | 17.60 | $18.56 | 216541 |
| 2022-04-20 | 17.50 | $18.79 | 139500 |
| 2022-04-19 | 17.36 | $18.46 | 207056 |
| 2022-04-18 | 17.25 | $18.64 | 222800 |
| 2022-04-14 | 17.10 | $18.27 | 189417 |
| 2022-04-13 | 16.98 | $17.95 | 75200 |
| 2022-04-12 | 16.88 | $17.68 | 134315 |
| 2022-04-11 | 16.79 | $17.45 | 108675 |
| 2022-04-08 | 16.72 | $17.82 | 113000 |
| 2022-04-07 | 16.61 | $17.55 | 111720 |
| 2022-04-06 | 16.51 | $17.42 | 122622 |
| 2022-04-05 | 16.41 | $17.52 | 182542 |
| 2022-04-04 | 16.29 | $17.74 | 242230 |
| 2022-04-01 | 16.14 | $17.18 | 190441 |
| 2022-03-31 | 16.03 | $16.91 | 104300 |
| 2022-03-30 | 15.94 | $16.91 | 108520 |
| 2022-03-29 | 15.84 | $16.67 | 114246 |
| 2022-03-28 | 15.75 | $16.52 | 108146 |
| 2022-03-25 | 15.67 | $16.78 | 192600 |
| 2022-03-24 | 15.55 | $16.24 | 167000 |
| 2022-03-23 | 15.48 | $15.90 | 82643 |
| 2022-03-22 | 15.44 | $15.80 | 96700 |
| 2022-03-21 | 15.40 | $15.82 | 157145 |
| 2022-03-18 | 15.35 | $15.26 | 455700 |
| 2022-03-17 | 15.36 | $15.23 | 242246 |
| 2022-03-16 | 15.38 | $14.47 | 315936 |
| 2022-03-15 | 15.47 | $14.72 | 292817 |
| 2022-03-14 | 15.55 | $15.06 | 399900 |
| 2022-03-11 | 15.60 | $15.86 | 136524 |
| 2022-03-10 | 15.58 | $16.17 | 269400 |
| 2022-03-09 | 15.51 | $15.88 | 216137 |
| 2022-03-08 | 15.48 | $16.21 | 224823 |
| 2022-03-07 | 15.40 | $15.99 | 253621 |
| 2022-03-04 | 15.34 | $15.75 | 166133 |
| 2022-03-03 | 15.29 | $15.52 | 111333 |
| 2022-03-02 | 15.27 | $15.56 | 262608 |
| 2022-03-01 | 15.24 | $15.92 | 197433 |
| 2022-02-28 | 15.17 | $15.76 | 260100 |
| 2022-02-25 | 15.10 | $15.51 | 246522 |
| 2022-02-24 | 15.06 | $15.19 | 174923 |
| 2022-02-23 | 15.05 | $15.09 | 108200 |
| 2022-02-22 | 15.04 | $15.07 | 178604 |
| 2022-02-18 | 15.04 | $15.01 | 103170 |
| 2022-02-17 | 15.04 | $14.93 | 146413 |
| 2022-02-16 | 15.06 | $15.02 | 91563 |
| 2022-02-15 | 15.06 | $15.01 | 117634 |
| 2022-02-14 | 15.07 | $15.08 | 123627 |
| 2022-02-11 | 15.06 | $15.40 | 285408 |
| 2022-02-10 | 15.03 | $15.01 | 106800 |
| 2022-02-09 | 15.03 | $14.92 | 127400 |
| 2022-02-08 | 15.04 | $14.83 | 153600 |
| 2022-02-07 | 15.06 | $14.97 | 201151 |
| 2022-02-04 | 15.07 | $14.96 | 77311 |
| 2022-02-03 | 15.09 | $14.92 | 73512 |
| 2022-02-02 | 15.10 | $15.04 | 81100 |
| 2022-02-01 | 15.11 | $15.07 | 147500 |
| 2022-01-31 | 15.12 | $14.37 | 335000 |
| 2022-01-28 | 15.19 | $14.73 | 236712 |
| 2022-01-27 | 15.24 | $15.11 | 316800 |
| 2022-01-26 | 15.26 | $15.90 | 764900 |
| 2022-01-25 | 15.19 | $15.98 | 265500 |
| 2022-01-24 | 15.11 | $15.72 | 492423 |
| 2022-01-21 | 15.04 | $15.20 | 610692 |
| 2022-01-20 | 15.02 | $16.02 | 181849 |
| 2022-01-19 | 14.92 | $16.19 | 207022 |
| 2022-01-18 | 14.79 | $16.23 | 358137 |
| 2022-01-14 | 14.63 | $16.44 | 445440 |
| 2022-01-13 | 14.44 | $15.89 | 256000 |
| 2022-01-12 | 14.29 | $15.40 | 186505 |
| 2022-01-11 | 14.17 | $15.07 | 188200 |
| 2022-01-10 | 14.08 | $14.66 | 171031 |
| 2022-01-07 | 14.02 | $15.00 | 140261 |
| 2022-01-06 | 13.92 | $14.48 | 89118 |
| 2022-01-05 | 13.86 | $14.22 | 121500 |
| 2022-01-04 | 13.82 | $14.45 | 260000 |
| 2022-01-03 | 13.75 | $14.69 | 345825 |
| 2021-12-31 | 13.65 | $13.36 | 191600 |
| 2021-12-30 | 13.68 | $13.18 | 250611 |
| 2021-12-29 | 13.74 | $13.11 | 189300 |
| 2021-12-28 | 13.80 | $12.96 | 174532 |
| 2021-12-27 | 13.89 | $13.05 | 195488 |
| 2021-12-23 | 13.98 | $13.12 | 144855 |
| 2021-12-22 | 14.07 | $12.96 | 150406 |
| 2021-12-21 | 14.19 | $12.73 | 266020 |
| 2021-12-20 | 14.34 | $12.82 | 241900 |
| 2021-12-17 | 14.50 | $13.17 | 170739 |
| 2021-12-16 | 14.64 | $13.20 | 136300 |
| 2021-12-15 | 14.79 | $12.74 | 243401 |
| 2021-12-14 | 15.01 | $12.84 | 163500 |
| 2021-12-13 | 15.23 | $13.01 | 148000 |
| 2021-12-10 | 15.47 | $13.64 | 103245 |
| 2021-12-09 | 15.66 | $13.99 | 105129 |
| 2021-12-08 | 15.84 | $14.28 | 128041 |
| 2021-12-07 | 16.00 | $14.17 | 169113 |
| 2021-12-06 | 16.19 | $14.13 | 275543 |
| 2021-12-03 | 16.41 | $13.25 | 331700 |
| 2021-12-02 | 16.74 | $12.94 | 524940 |
| 2021-12-01 | 17.14 | $13.13 | 2.3M |
| 2021-11-30 | 17.57 | $15.70 | 330500 |
| 2021-11-29 | 17.76 | $16.17 | 411400 |
| 2021-11-26 | 17.93 | $16.85 | 164800 |
| 2021-11-24 | 18.04 | $17.09 | 85907 |
| 2021-11-23 | 18.14 | $17.10 | 155339 |
| 2021-11-22 | 18.25 | $16.84 | 229600 |
| 2021-11-19 | 18.40 | $16.98 | 524000 |
| 2021-11-18 | 18.55 | $17.73 | 377642 |
| 2021-11-17 | 18.64 | $18.33 | 43510 |
| 2021-11-16 | 18.67 | $18.40 | 106200 |
| 2021-11-15 | 18.70 | $18.44 | 89600 |
| 2021-11-12 | 18.73 | $18.55 | 49300 |
| 2021-11-11 | 18.75 | $18.53 | 115700 |
| 2021-11-10 | 18.77 | $18.41 | 71826 |
| 2021-11-09 | 18.81 | $18.44 | 69430 |
| 2021-11-08 | 18.84 | $18.30 | 69237 |
| 2021-11-05 | 18.90 | $18.21 | 83100 |
| 2021-11-04 | 18.97 | $18.18 | 68623 |
| 2021-11-03 | 19.06 | $18.32 | 91200 |
| 2021-11-02 | 19.14 | $18.17 | 207800 |
| 2021-11-01 | 19.24 | $18.50 | 87345 |
| 2021-10-29 | 19.32 | $18.25 | 131303 |
| 2021-10-28 | 19.43 | $18.55 | 171527 |
| 2021-10-27 | 19.52 | $18.52 | 358239 |
| 2021-10-26 | 19.62 | $19.55 | 385700 |
| 2021-10-25 | 19.63 | $20.08 | 186600 |
| 2021-10-22 | 19.59 | $20.13 | 180730 |
| 2021-10-21 | 19.53 | $20.03 | 105545 |
| 2021-10-20 | 19.48 | $20.17 | 101440 |
| 2021-10-19 | 19.40 | $20.16 | 116518 |
| 2021-10-18 | 19.32 | $19.78 | 152730 |
| 2021-10-15 | 19.27 | $19.90 | 175202 |
| 2021-10-14 | 19.21 | $20.00 | 260420 |
| 2021-10-13 | 19.12 | $19.96 | 69741 |
| 2021-10-12 | 19.04 | $19.96 | 85900 |
| 2021-10-11 | 18.94 | $20.02 | 170712 |
| 2021-10-08 | 18.83 | $19.72 | 94000 |
| 2021-10-07 | 18.73 | $19.34 | 71231 |
| 2021-10-06 | 18.67 | $19.32 | 62904 |
| 2021-10-05 | 18.60 | $19.48 | 93721 |
| 2021-10-04 | 18.51 | $19.40 | 93900 |
| 2021-10-01 | 18.41 | $19.22 | 93800 |
| 2021-09-30 | 18.33 | $18.79 | 60439 |
| 2021-09-29 | 18.28 | $18.81 | 42700 |
| 2021-09-28 | 18.22 | $18.64 | 72517 |
| 2021-09-27 | 18.18 | $18.59 | 87100 |
| 2021-09-24 | 18.14 | $18.34 | 68542 |
| 2021-09-23 | 18.11 | $18.32 | 93800 |
| 2021-09-22 | 18.09 | $18.05 | 60427 |
| 2021-09-21 | 18.10 | $17.83 | 57942 |
| 2021-09-20 | 18.13 | $17.74 | 145934 |
| 2021-09-17 | 18.17 | $18.12 | 64206 |
| 2021-09-16 | 18.17 | $18.25 | 28346 |
| 2021-09-15 | 18.16 | $18.38 | 71802 |
| 2021-09-14 | 18.14 | $18.15 | 47100 |
| 2021-09-13 | 18.14 | $18.32 | 58639 |
| 2021-09-10 | 18.12 | $18.06 | 65500 |
| 2021-09-09 | 18.13 | $18.07 | 61300 |
| 2021-09-08 | 18.13 | $17.92 | 57608 |
| 2021-09-07 | 18.15 | $17.99 | 70634 |
| 2021-09-03 | 18.17 | $17.94 | 52600 |
| 2021-09-02 | 18.20 | $17.98 | 88425 |
| 2021-09-01 | 18.22 | $17.87 | 43200 |
| 2021-08-31 | 18.26 | $17.91 | 47400 |
| 2021-08-30 | 18.29 | $17.92 | 89400 |
| 2021-08-27 | 18.33 | $17.81 | 76800 |
| 2021-08-26 | 18.39 | $17.69 | 298070 |
| 2021-08-25 | 18.46 | $18.31 | 51103 |
| 2021-08-24 | 18.48 | $18.31 | 48303 |
| 2021-08-23 | 18.49 | $18.19 | 76300 |
| 2021-08-20 | 18.53 | $17.92 | 114600 |
| 2021-08-19 | 18.59 | $17.76 | 219407 |
| 2021-08-18 | 18.68 | $18.03 | 112847 |
| 2021-08-17 | 18.74 | $18.45 | 77107 |
| 2021-08-16 | 18.78 | $18.61 | 162834 |
| 2021-08-13 | 18.79 | $18.68 | 104400 |
| 2021-08-12 | 18.81 | $18.58 | 59300 |
| 2021-08-11 | 18.83 | $18.57 | 93318 |
| 2021-08-10 | 18.86 | $18.27 | 60100 |
| 2021-08-09 | 18.92 | $18.05 | 120713 |
| 2021-08-06 | 19.01 | $18.26 | 66600 |
| 2021-08-05 | 19.09 | $18.26 | 68200 |
| 2021-08-04 | 19.18 | $18.25 | 131100 |
| 2021-08-03 | 19.27 | $18.29 | 190608 |
| 2021-08-02 | 19.38 | $18.45 | 98937 |
| 2021-07-30 | 19.47 | $18.40 | 236395 |
| 2021-07-29 | 19.59 | $18.71 | 251600 |
| 2021-07-28 | 19.68 | $18.92 | 448700 |
| 2021-07-27 | 19.76 | $20.13 | 240326 |
| 2021-07-26 | 19.72 | $20.33 | 174741 |
| 2021-07-23 | 19.66 | $20.03 | 129666 |
| 2021-07-22 | 19.62 | $19.93 | 138842 |
| 2021-07-21 | 19.58 | $19.55 | 152416 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.48
2026-07-17
Close Price
$10.25
Vol: 29669
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.52
Average
9.77
Maximum
19.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.48 | $10.25 | 29669 |
| 2026-07-16 | 10.50 | $10.54 | 31500 |
| 2026-07-15 | 10.48 | $10.70 | 40206 |
| 2026-07-14 | 10.45 | $10.69 | 58145 |
| 2026-07-13 | 10.42 | $10.76 | 45000 |
| 2026-07-10 | 10.38 | $10.76 | 35600 |
| 2026-07-09 | 10.34 | $10.64 | 23554 |
| 2026-07-08 | 10.32 | $11.01 | 82449 |
| 2026-07-07 | 10.25 | $10.94 | 114006 |
| 2026-07-06 | 10.20 | $10.35 | 67151 |
| 2026-07-02 | 10.20 | $9.99 | 50832 |
| 2026-07-01 | 10.24 | $9.90 | 104335 |
| 2026-06-30 | 10.29 | $9.98 | 72623 |
| 2026-06-29 | 10.34 | $9.91 | 64514 |
| 2026-06-26 | 10.40 | $9.98 | 120440 |
| 2026-06-25 | 10.46 | $10.10 | 209100 |
| 2026-06-24 | 10.51 | $10.17 | 56700 |
| 2026-06-23 | 10.56 | $10.37 | 50338 |
| 2026-06-22 | 10.60 | $10.39 | 82682 |
| 2026-06-18 | 10.64 | $10.26 | 160024 |
| 2026-06-17 | 10.69 | $10.23 | 102746 |
| 2026-06-16 | 10.76 | $10.37 | 85935 |
| 2026-06-15 | 10.82 | $10.51 | 52600 |
| 2026-06-12 | 10.86 | $10.80 | 103034 |
| 2026-06-11 | 10.88 | $10.63 | 36667 |
| 2026-06-10 | 10.91 | $10.71 | 37743 |
| 2026-06-09 | 10.94 | $10.60 | 80200 |
| 2026-06-08 | 10.98 | $10.75 | 106147 |
| 2026-06-05 | 11.01 | $10.73 | 67800 |
| 2026-06-04 | 11.04 | $10.81 | 69200 |
| 2026-06-03 | 11.07 | $10.74 | 129710 |
| 2026-06-02 | 11.10 | $10.75 | 95545 |
| 2026-06-01 | 11.14 | $10.97 | 109900 |
| 2026-05-29 | 11.16 | $11.00 | 298600 |
| 2026-05-28 | 11.17 | $11.19 | 83761 |
| 2026-05-27 | 11.16 | $11.06 | 91600 |
| 2026-05-26 | 11.17 | $11.16 | 145895 |
| 2026-05-22 | 11.16 | $11.46 | 63232 |
| 2026-05-21 | 11.12 | $11.53 | 92200 |
| 2026-05-20 | 11.07 | $11.38 | 69400 |
| 2026-05-19 | 11.03 | $11.30 | 58107 |
| 2026-05-18 | 10.98 | $11.27 | 221041 |
| 2026-05-15 | 10.94 | $10.71 | 52049 |
| 2026-05-14 | 10.95 | $10.88 | 52014 |
| 2026-05-13 | 10.94 | $10.78 | 53300 |
| 2026-05-12 | 10.93 | $10.97 | 77133 |
| 2026-05-11 | 10.90 | $11.06 | 62116 |
| 2026-05-08 | 10.86 | $11.08 | 37723 |
| 2026-05-07 | 10.82 | $11.04 | 48802 |
| 2026-05-06 | 10.77 | $11.16 | 92802 |
| 2026-05-05 | 10.70 | $11.50 | 93020 |
| 2026-05-04 | 10.60 | $11.35 | 83932 |
| 2026-05-01 | 10.51 | $11.19 | 161700 |
| 2026-04-30 | 10.42 | $10.78 | 58600 |
| 2026-04-29 | 10.37 | $10.77 | 54400 |
| 2026-04-28 | 10.32 | $10.73 | 43619 |
| 2026-04-27 | 10.27 | $10.81 | 188029 |
| 2026-04-24 | 10.21 | $10.52 | 165034 |
| 2026-04-23 | 10.17 | $10.43 | 149700 |
| 2026-04-22 | 10.14 | $10.18 | 37313 |
| 2026-04-21 | 10.13 | $10.12 | 79148 |
| 2026-04-20 | 10.13 | $10.30 | 76126 |
| 2026-04-17 | 10.10 | $10.12 | 78700 |
| 2026-04-16 | 10.09 | $10.13 | 53512 |
| 2026-04-15 | 10.09 | $10.22 | 99821 |
| 2026-04-14 | 10.07 | $10.12 | 68237 |
| 2026-04-13 | 10.06 | $10.25 | 82712 |
| 2026-04-10 | 10.04 | $10.18 | 141000 |
| 2026-04-09 | 10.03 | $9.88 | 87000 |
| 2026-04-08 | 10.05 | $10.06 | 81951 |
| 2026-04-07 | 10.05 | $10.06 | 72939 |
| 2026-04-06 | 10.05 | $10.28 | 119745 |
| 2026-04-02 | 10.04 | $10.09 | 93400 |
| 2026-04-01 | 10.05 | $9.96 | 90307 |
| 2026-03-31 | 10.07 | $10.08 | 103253 |
| 2026-03-30 | 10.08 | $9.95 | 166500 |
| 2026-03-27 | 10.11 | $10.32 | 273418 |
| 2026-03-26 | 10.10 | $9.91 | 366797 |
| 2026-03-25 | 10.14 | $10.04 | 199774 |
| 2026-03-24 | 10.17 | $9.89 | 240427 |
| 2026-03-23 | 10.21 | $9.89 | 369507 |
| 2026-03-20 | 10.25 | $9.15 | 730366 |
| 2026-03-19 | 10.37 | $10.24 | 88046 |
| 2026-03-18 | 10.39 | $10.27 | 77202 |
| 2026-03-17 | 10.41 | $10.13 | 50800 |
| 2026-03-16 | 10.44 | $10.14 | 33500 |
| 2026-03-13 | 10.47 | $10.16 | 69700 |
| 2026-03-12 | 10.50 | $10.28 | 71897 |
| 2026-03-11 | 10.52 | $10.60 | 57114 |
| 2026-03-10 | 10.51 | $10.44 | 47323 |
| 2026-03-09 | 10.51 | $10.40 | 81100 |
| 2026-03-06 | 10.52 | $10.66 | 71078 |
| 2026-03-05 | 10.50 | $10.66 | 99500 |
| 2026-03-04 | 10.48 | $10.47 | 29300 |
| 2026-03-03 | 10.47 | $10.60 | 71643 |
| 2026-03-02 | 10.46 | $10.75 | 139909 |
| 2026-02-27 | 10.43 | $10.69 | 108727 |
| 2026-02-26 | 10.41 | $10.38 | 34934 |
| 2026-02-25 | 10.41 | $10.45 | 39506 |
| 2026-02-24 | 10.42 | $10.47 | 47944 |
| 2026-02-23 | 10.42 | $10.30 | 88700 |
| 2026-02-20 | 10.43 | $10.37 | 36241 |
| 2026-02-19 | 10.45 | $10.41 | 42802 |
| 2026-02-18 | 10.46 | $10.55 | 53800 |
| 2026-02-17 | 10.45 | $10.54 | 83834 |
| 2026-02-13 | 10.45 | $10.30 | 77200 |
| 2026-02-12 | 10.47 | $10.28 | 76842 |
| 2026-02-11 | 10.49 | $10.39 | 81400 |
| 2026-02-10 | 10.51 | $10.30 | 57340 |
| 2026-02-09 | 10.53 | $10.24 | 151100 |
| 2026-02-06 | 10.57 | $10.39 | 96211 |
| 2026-02-05 | 10.59 | $10.38 | 68300 |
| 2026-02-04 | 10.60 | $10.48 | 114229 |
| 2026-02-03 | 10.61 | $10.60 | 109823 |
| 2026-02-02 | 10.61 | $10.64 | 122709 |
| 2026-01-30 | 10.60 | $10.67 | 138372 |
| 2026-01-29 | 10.58 | $10.62 | 97743 |
| 2026-01-28 | 10.57 | $10.65 | 74369 |
| 2026-01-27 | 10.56 | $10.96 | 339885 |
| 2026-01-26 | 10.51 | $10.40 | 132800 |
| 2026-01-23 | 10.52 | $10.56 | 65233 |
| 2026-01-22 | 10.51 | $10.57 | 73600 |
| 2026-01-21 | 10.50 | $10.75 | 143435 |
| 2026-01-20 | 10.47 | $10.43 | 246828 |
| 2026-01-16 | 10.47 | $10.42 | 67402 |
| 2026-01-15 | 10.47 | $10.50 | 104869 |
| 2026-01-14 | 10.47 | $10.73 | 106200 |
| 2026-01-13 | 10.44 | $10.93 | 240828 |
| 2026-01-12 | 10.39 | $10.48 | 139892 |
| 2026-01-09 | 10.39 | $10.49 | 158664 |
| 2026-01-08 | 10.38 | $10.38 | 149003 |
| 2026-01-07 | 10.39 | $10.15 | 108700 |
| 2026-01-06 | 10.42 | $10.34 | 85400 |
| 2026-01-05 | 10.44 | $10.33 | 207600 |
| 2026-01-02 | 10.45 | $10.27 | 151000 |
| 2025-12-31 | 10.47 | $10.35 | 49300 |
| 2025-12-30 | 10.48 | $10.35 | 68200 |
| 2025-12-29 | 10.49 | $10.47 | 63329 |
| 2025-12-26 | 10.49 | $10.61 | 54708 |
| 2025-12-24 | 10.47 | $10.50 | 48700 |
| 2025-12-23 | 10.45 | $10.39 | 77039 |
| 2025-12-22 | 10.45 | $10.48 | 59342 |
| 2025-12-19 | 10.43 | $10.54 | 115700 |
| 2025-12-18 | 10.40 | $10.18 | 139000 |
| 2025-12-17 | 10.41 | $10.39 | 62539 |
| 2025-12-16 | 10.40 | $10.46 | 86227 |
| 2025-12-15 | 10.37 | $10.66 | 107315 |
| 2025-12-12 | 10.33 | $10.74 | 182025 |
| 2025-12-11 | 10.27 | $10.63 | 82400 |
| 2025-12-10 | 10.21 | $10.61 | 85035 |
| 2025-12-09 | 10.16 | $10.84 | 216600 |
| 2025-12-08 | 10.08 | $10.50 | 299000 |
| 2025-12-05 | 10.03 | $10.72 | 316949 |
| 2025-12-04 | 9.95 | $10.10 | 135400 |
| 2025-12-03 | 9.93 | $10.03 | 142352 |
| 2025-12-02 | 9.92 | $9.99 | 94989 |
| 2025-12-01 | 9.91 | $9.96 | 86600 |
| 2025-11-28 | 9.90 | $9.92 | 23500 |
| 2025-11-26 | 9.88 | $9.86 | 98600 |
| 2025-11-25 | 9.87 | $9.96 | 76434 |
| 2025-11-24 | 9.85 | $10.01 | 82910 |
| 2025-11-21 | 9.82 | $9.99 | 237500 |
| 2025-11-20 | 9.78 | $9.86 | 187200 |
| 2025-11-19 | 9.76 | $10.16 | 294000 |
| 2025-11-18 | 9.70 | $9.77 | 154618 |
| 2025-11-17 | 9.67 | $9.83 | 78827 |
| 2025-11-14 | 9.63 | $9.80 | 61020 |
| 2025-11-13 | 9.59 | $9.77 | 101419 |
| 2025-11-12 | 9.55 | $9.85 | 68206 |
| 2025-11-11 | 9.50 | $9.87 | 98452 |
| 2025-11-10 | 9.44 | $9.87 | 141411 |
| 2025-11-07 | 9.38 | $9.83 | 129822 |
| 2025-11-06 | 9.31 | $9.88 | 122112 |
| 2025-11-05 | 9.23 | $9.84 | 276277 |
| 2025-11-04 | 9.14 | $9.77 | 389919 |
| 2025-11-03 | 9.06 | $9.89 | 792829 |
| 2025-10-31 | 8.96 | $9.02 | 37356 |
| 2025-10-30 | 8.94 | $8.92 | 41300 |
| 2025-10-29 | 8.93 | $9.00 | 49538 |
| 2025-10-28 | 8.91 | $9.21 | 42636 |
| 2025-10-27 | 8.87 | $9.27 | 81068 |
| 2025-10-24 | 8.82 | $9.07 | 34322 |
| 2025-10-23 | 8.80 | $9.12 | 40200 |
| 2025-10-22 | 8.76 | $9.05 | 99325 |
| 2025-10-21 | 8.74 | $8.79 | 64300 |
| 2025-10-20 | 8.74 | $8.99 | 124448 |
| 2025-10-17 | 8.73 | $8.85 | 101201 |
| 2025-10-16 | 8.72 | $8.89 | 115740 |
| 2025-10-15 | 8.72 | $9.08 | 90400 |
| 2025-10-14 | 8.69 | $8.95 | 205300 |
| 2025-10-13 | 8.68 | $8.26 | 198500 |
| 2025-10-10 | 8.73 | $8.23 | 88239 |
| 2025-10-09 | 8.79 | $8.38 | 63745 |
| 2025-10-08 | 8.84 | $8.55 | 89161 |
| 2025-10-07 | 8.87 | $8.44 | 50200 |
| 2025-10-06 | 8.92 | $8.62 | 89007 |
| 2025-10-03 | 8.94 | $8.74 | 64710 |
| 2025-10-02 | 8.95 | $8.69 | 84300 |
| 2025-10-01 | 8.96 | $8.78 | 58028 |
| 2025-09-30 | 8.96 | $8.82 | 177006 |
| 2025-09-29 | 8.96 | $9.23 | 198747 |
| 2025-09-26 | 8.91 | $9.07 | 339500 |
| 2025-09-25 | 8.87 | $9.44 | 223000 |
| 2025-09-24 | 8.78 | $9.33 | 211600 |
| 2025-09-23 | 8.70 | $8.93 | 64434 |
| 2025-09-22 | 8.65 | $8.98 | 68500 |
| 2025-09-19 | 8.58 | $9.03 | 82827 |
| 2025-09-18 | 8.50 | $8.87 | 61935 |
| 2025-09-17 | 8.43 | $8.95 | 73930 |
| 2025-09-16 | 8.34 | $8.78 | 39139 |
| 2025-09-15 | 8.26 | $8.95 | 83737 |
| 2025-09-12 | 8.15 | $8.60 | 31815 |
| 2025-09-11 | 8.08 | $8.57 | 59010 |
| 2025-09-10 | 7.99 | $8.96 | 110425 |
| 2025-09-09 | 7.86 | $8.45 | 69546 |
| 2025-09-08 | 7.78 | $8.34 | 35133 |
| 2025-09-05 | 7.69 | $8.10 | 29400 |
| 2025-09-04 | 7.63 | $8.09 | 29400 |
| 2025-09-03 | 7.55 | $8.17 | 72991 |
| 2025-09-02 | 7.47 | $8.45 | 134700 |
| 2025-08-29 | 7.35 | $8.32 | 238244 |
| 2025-08-28 | 7.24 | $7.57 | 47237 |
| 2025-08-27 | 7.20 | $7.54 | 43700 |
| 2025-08-26 | 7.16 | $7.46 | 65124 |
| 2025-08-25 | 7.12 | $7.37 | 62710 |
| 2025-08-22 | 7.09 | $7.26 | 53300 |
| 2025-08-21 | 7.06 | $7.23 | 50248 |
| 2025-08-20 | 7.04 | $6.98 | 34600 |
| 2025-08-19 | 7.05 | $7.04 | 34100 |
| 2025-08-18 | 7.05 | $7.12 | 22100 |
| 2025-08-15 | 7.04 | $7.25 | 37608 |
| 2025-08-14 | 7.02 | $7.43 | 130831 |
| 2025-08-13 | 6.98 | $6.90 | 39609 |
| 2025-08-12 | 7.00 | $7.00 | 39638 |
| 2025-08-11 | 7.00 | $6.91 | 59800 |
| 2025-08-08 | 7.02 | $6.92 | 18829 |
| 2025-08-07 | 7.03 | $7.03 | 27932 |
| 2025-08-06 | 7.04 | $7.08 | 30400 |
| 2025-08-05 | 7.04 | $7.04 | 49206 |
| 2025-08-04 | 7.04 | $6.86 | 46946 |
| 2025-08-01 | 7.06 | $6.94 | 27200 |
| 2025-07-31 | 7.08 | $6.95 | 23225 |
| 2025-07-30 | 7.09 | $6.94 | 32600 |
| 2025-07-29 | 7.10 | $6.98 | 31617 |
| 2025-07-28 | 7.10 | $6.99 | 48343 |
| 2025-07-25 | 7.10 | $7.01 | 26714 |
| 2025-07-24 | 7.09 | $7.08 | 24000 |
| 2025-07-23 | 7.07 | $7.12 | 30547 |
| 2025-07-22 | 7.05 | $7.10 | 54600 |
| 2025-07-21 | 7.03 | $7.14 | 59131 |
| 2025-07-18 | 7.00 | $7.25 | 36000 |
| 2025-07-17 | 6.96 | $7.30 | 65700 |
| 2025-07-16 | 6.91 | $7.22 | 51300 |
| 2025-07-15 | 6.87 | $7.40 | 100100 |
| 2025-07-14 | 6.80 | $7.46 | 332751 |
| 2025-07-11 | 6.73 | $6.96 | 24600 |
| 2025-07-10 | 6.70 | $6.89 | 44800 |
| 2025-07-09 | 6.68 | $6.95 | 43000 |
| 2025-07-08 | 6.64 | $7.04 | 81436 |
| 2025-07-07 | 6.60 | $6.96 | 104419 |
| 2025-07-03 | 6.56 | $6.86 | 122100 |
| 2025-07-02 | 6.53 | $6.70 | 133362 |
| 2025-07-01 | 6.51 | $6.26 | 74035 |
| 2025-06-30 | 6.54 | $6.26 | 58245 |
| 2025-06-27 | 6.57 | $6.39 | 34809 |
| 2025-06-26 | 6.58 | $6.50 | 48427 |
| 2025-06-25 | 6.58 | $6.36 | 55700 |
| 2025-06-24 | 6.59 | $6.59 | 34600 |
| 2025-06-23 | 6.59 | $6.68 | 70714 |
| 2025-06-20 | 6.57 | $6.64 | 32766 |
| 2025-06-18 | 6.55 | $6.80 | 43800 |
| 2025-06-17 | 6.52 | $6.93 | 76400 |
| 2025-06-16 | 6.48 | $6.62 | 66800 |
| 2025-06-13 | 6.46 | $6.60 | 56710 |
| 2025-06-12 | 6.45 | $6.64 | 23819 |
| 2025-06-11 | 6.44 | $6.60 | 44609 |
| 2025-06-10 | 6.42 | $6.47 | 57000 |
| 2025-06-09 | 6.42 | $6.40 | 47322 |
| 2025-06-06 | 6.43 | $6.42 | 35323 |
| 2025-06-05 | 6.44 | $6.53 | 45900 |
| 2025-06-04 | 6.44 | $6.31 | 38204 |
| 2025-06-03 | 6.46 | $6.39 | 60709 |
| 2025-06-02 | 6.47 | $6.36 | 91500 |
| 2025-05-30 | 6.49 | $6.38 | 28400 |
| 2025-05-29 | 6.50 | $6.29 | 72000 |
| 2025-05-28 | 6.53 | $6.32 | 50251 |
| 2025-05-27 | 6.55 | $6.30 | 55233 |
| 2025-05-23 | 6.57 | $6.30 | 51900 |
| 2025-05-22 | 6.60 | $6.48 | 74441 |
| 2025-05-21 | 6.60 | $6.51 | 166515 |
| 2025-05-20 | 6.61 | $6.87 | 69187 |
| 2025-05-19 | 6.58 | $6.68 | 61400 |
| 2025-05-16 | 6.56 | $6.53 | 39844 |
| 2025-05-15 | 6.56 | $6.61 | 31900 |
| 2025-05-14 | 6.54 | $6.62 | 25173 |
| 2025-05-13 | 6.53 | $6.64 | 46630 |
| 2025-05-12 | 6.51 | $6.71 | 39600 |
| 2025-05-09 | 6.49 | $6.68 | 41400 |
| 2025-05-08 | 6.46 | $6.64 | 78703 |
| 2025-05-07 | 6.44 | $6.63 | 129102 |
| 2025-05-06 | 6.42 | $6.37 | 25400 |
| 2025-05-05 | 6.42 | $6.38 | 33800 |
| 2025-05-02 | 6.42 | $6.50 | 72211 |
| 2025-05-01 | 6.41 | $6.54 | 50700 |
| 2025-04-30 | 6.40 | $6.49 | 25903 |
| 2025-04-29 | 6.41 | $6.45 | 19100 |
| 2025-04-28 | 6.42 | $6.43 | 45331 |
| 2025-04-25 | 6.43 | $6.50 | 42880 |
| 2025-04-24 | 6.44 | $6.43 | 101496 |
| 2025-04-23 | 6.45 | $6.34 | 41200 |
| 2025-04-22 | 6.47 | $6.35 | 35842 |
| 2025-04-21 | 6.50 | $6.34 | 63400 |
| 2025-04-17 | 6.52 | $6.41 | 48166 |
| 2025-04-16 | 6.54 | $6.19 | 40205 |
| 2025-04-15 | 6.57 | $6.45 | 51834 |
| 2025-04-14 | 6.57 | $6.36 | 49900 |
| 2025-04-11 | 6.58 | $6.27 | 81900 |
| 2025-04-10 | 6.60 | $6.17 | 86800 |
| 2025-04-09 | 6.62 | $6.49 | 324568 |
| 2025-04-08 | 6.60 | $6.32 | 120704 |
| 2025-04-07 | 6.60 | $6.21 | 200336 |
| 2025-04-04 | 6.60 | $6.50 | 161226 |
| 2025-04-03 | 6.57 | $7.06 | 207482 |
| 2025-04-02 | 6.49 | $7.60 | 136900 |
| 2025-04-01 | 6.34 | $7.61 | 357255 |
| 2025-03-31 | 6.18 | $6.98 | 135409 |
| 2025-03-28 | 6.07 | $6.66 | 85635 |
| 2025-03-27 | 5.99 | $6.78 | 45933 |
| 2025-03-26 | 5.89 | $6.74 | 129400 |
| 2025-03-25 | 5.79 | $6.37 | 61316 |
| 2025-03-24 | 5.72 | $6.24 | 158109 |
| 2025-03-21 | 5.66 | $6.11 | 113444 |
| 2025-03-20 | 5.60 | $6.32 | 232317 |
| 2025-03-19 | 5.52 | $5.63 | 96000 |
| 2025-03-18 | 5.51 | $5.56 | 35536 |
| 2025-03-17 | 5.50 | $5.53 | 14514 |
| 2025-03-14 | 5.50 | $5.43 | 47600 |
| 2025-03-13 | 5.51 | $5.40 | 24828 |
| 2025-03-12 | 5.52 | $5.46 | 27900 |
| 2025-03-11 | 5.52 | $5.45 | 25800 |
| 2025-03-10 | 5.53 | $5.65 | 56800 |
| 2025-03-07 | 5.52 | $5.71 | 84311 |
| 2025-03-06 | 5.50 | $5.55 | 29445 |
| 2025-03-05 | 5.50 | $5.54 | 70000 |
| 2025-03-04 | 5.50 | $5.57 | 52600 |
| 2025-03-03 | 5.50 | $5.55 | 73000 |
| 2025-02-28 | 5.49 | $5.59 | 72600 |
| 2025-02-27 | 5.49 | $5.42 | 44343 |
| 2025-02-26 | 5.50 | $5.33 | 57716 |
| 2025-02-25 | 5.52 | $5.36 | 59900 |
| 2025-02-24 | 5.54 | $5.39 | 43400 |
| 2025-02-21 | 5.55 | $5.39 | 99310 |
| 2025-02-20 | 5.57 | $5.55 | 39800 |
| 2025-02-19 | 5.58 | $5.40 | 49830 |
| 2025-02-18 | 5.60 | $5.45 | 46917 |
| 2025-02-14 | 5.62 | $5.55 | 30234 |
| 2025-02-13 | 5.63 | $5.75 | 38500 |
| 2025-02-12 | 5.62 | $5.66 | 36100 |
| 2025-02-11 | 5.62 | $5.73 | 27200 |
| 2025-02-10 | 5.62 | $5.72 | 42433 |
| 2025-02-07 | 5.62 | $5.51 | 51000 |
| 2025-02-06 | 5.65 | $5.50 | 68331 |
| 2025-02-05 | 5.68 | $5.56 | 58800 |
| 2025-02-04 | 5.70 | $5.60 | 57600 |
| 2025-02-03 | 5.73 | $5.49 | 25030 |
| 2025-01-31 | 5.76 | $5.50 | 37800 |
| 2025-01-30 | 5.80 | $5.60 | 43400 |
| 2025-01-29 | 5.83 | $5.52 | 20100 |
| 2025-01-28 | 5.86 | $5.52 | 29800 |
| 2025-01-27 | 5.89 | $5.53 | 169176 |
| 2025-01-24 | 5.92 | $5.76 | 63100 |
| 2025-01-23 | 5.93 | $5.81 | 60700 |
| 2025-01-22 | 5.93 | $5.82 | 74226 |
| 2025-01-21 | 5.93 | $5.99 | 104800 |
| 2025-01-17 | 5.90 | $5.91 | 28604 |
| 2025-01-16 | 5.89 | $5.91 | 70429 |
| 2025-01-15 | 5.87 | $6.01 | 71932 |
| 2025-01-14 | 5.84 | $5.97 | 40900 |
| 2025-01-13 | 5.82 | $5.94 | 99731 |
| 2025-01-10 | 5.80 | $6.09 | 126910 |
| 2025-01-08 | 5.76 | $6.28 | 70734 |
| 2025-01-07 | 5.70 | $6.21 | 44850 |
| 2025-01-06 | 5.64 | $6.14 | 83200 |
| 2025-01-03 | 5.59 | $6.21 | 180100 |
| 2025-01-02 | 5.53 | $5.89 | 195530 |
| 2024-12-31 | 5.50 | $5.45 | 104500 |
| 2024-12-30 | 5.52 | $5.41 | 154737 |
| 2024-12-27 | 5.54 | $5.37 | 78800 |
| 2024-12-26 | 5.57 | $5.41 | 89600 |
| 2024-12-24 | 5.59 | $5.43 | 43200 |
| 2024-12-23 | 5.62 | $5.48 | 165745 |
| 2024-12-20 | 5.65 | $5.39 | 94100 |
| 2024-12-19 | 5.69 | $5.34 | 238767 |
| 2024-12-18 | 5.73 | $5.45 | 102149 |
| 2024-12-17 | 5.77 | $5.53 | 117122 |
| 2024-12-16 | 5.81 | $5.61 | 91525 |
| 2024-12-13 | 5.84 | $5.71 | 121543 |
| 2024-12-12 | 5.86 | $5.78 | 65700 |
| 2024-12-11 | 5.88 | $5.90 | 142448 |
| 2024-12-10 | 5.88 | $5.71 | 83029 |
| 2024-12-09 | 5.91 | $5.70 | 256645 |
| 2024-12-06 | 5.94 | $5.70 | 69518 |
| 2024-12-05 | 5.97 | $5.74 | 146000 |
| 2024-12-04 | 6.00 | $5.86 | 124986 |
| 2024-12-03 | 6.02 | $5.89 | 237318 |
| 2024-12-02 | 6.03 | $5.76 | 85200 |
| 2024-11-29 | 6.06 | $5.83 | 74039 |
| 2024-11-27 | 6.08 | $5.96 | 59104 |
| 2024-11-26 | 6.09 | $5.95 | 71500 |
| 2024-11-25 | 6.10 | $6.02 | 71500 |
| 2024-11-22 | 6.11 | $6.10 | 48200 |
| 2024-11-21 | 6.11 | $6.22 | 64548 |
| 2024-11-20 | 6.10 | $6.20 | 44200 |
| 2024-11-19 | 6.09 | $6.18 | 33407 |
| 2024-11-18 | 6.08 | $6.21 | 67600 |
| 2024-11-15 | 6.07 | $6.07 | 73175 |
| 2024-11-14 | 6.08 | $6.04 | 74111 |
| 2024-11-13 | 6.09 | $6.20 | 42627 |
| 2024-11-12 | 6.09 | $6.18 | 69600 |
| 2024-11-11 | 6.09 | $6.10 | 80605 |
| 2024-11-08 | 6.10 | $5.90 | 45660 |
| 2024-11-07 | 6.13 | $6.08 | 65048 |
| 2024-11-06 | 6.15 | $6.05 | 55046 |
| 2024-11-05 | 6.17 | $5.95 | 31319 |
| 2024-11-04 | 6.21 | $5.87 | 38000 |
| 2024-11-01 | 6.25 | $6.03 | 49300 |
| 2024-10-31 | 6.29 | $6.07 | 72500 |
| 2024-10-30 | 6.32 | $5.93 | 55800 |
| 2024-10-29 | 6.37 | $6.10 | 89232 |
| 2024-10-28 | 6.40 | $6.15 | 47120 |
| 2024-10-25 | 6.44 | $6.35 | 49061 |
| 2024-10-24 | 6.46 | $6.29 | 55300 |
| 2024-10-23 | 6.48 | $6.23 | 90200 |
| 2024-10-22 | 6.52 | $6.27 | 47600 |
| 2024-10-21 | 6.55 | $6.38 | 37400 |
| 2024-10-18 | 6.57 | $6.39 | 57812 |
| 2024-10-17 | 6.59 | $6.51 | 79300 |
| 2024-10-16 | 6.60 | $6.51 | 98446 |
| 2024-10-15 | 6.62 | $6.56 | 28614 |
| 2024-10-14 | 6.63 | $6.59 | 101508 |
| 2024-10-11 | 6.64 | $6.62 | 26822 |
| 2024-10-10 | 6.64 | $6.54 | 67900 |
| 2024-10-09 | 6.66 | $6.50 | 51000 |
| 2024-10-08 | 6.68 | $6.47 | 79700 |
| 2024-10-07 | 6.71 | $6.55 | 56100 |
| 2024-10-04 | 6.73 | $6.67 | 26000 |
| 2024-10-03 | 6.74 | $6.60 | 41141 |
| 2024-10-02 | 6.76 | $6.75 | 66704 |
| 2024-10-01 | 6.77 | $6.74 | 26529 |
| 2024-09-30 | 6.78 | $6.85 | 101049 |
| 2024-09-27 | 6.78 | $6.79 | 76100 |
| 2024-09-26 | 6.79 | $6.63 | 47600 |
| 2024-09-25 | 6.81 | $6.63 | 67320 |
| 2024-09-24 | 6.84 | $6.53 | 210800 |
| 2024-09-23 | 6.88 | $6.71 | 125200 |
| 2024-09-20 | 6.90 | $6.75 | 34023 |
| 2024-09-19 | 6.92 | $6.91 | 37136 |
| 2024-09-18 | 6.92 | $6.81 | 31000 |
| 2024-09-17 | 6.94 | $6.76 | 30400 |
| 2024-09-16 | 6.96 | $6.89 | 42100 |
| 2024-09-13 | 6.97 | $6.96 | 31900 |
| 2024-09-12 | 6.97 | $6.96 | 33100 |
| 2024-09-11 | 6.98 | $6.78 | 33615 |
| 2024-09-10 | 7.00 | $6.77 | 56700 |
| 2024-09-09 | 7.02 | $6.86 | 166822 |
| 2024-09-06 | 7.04 | $6.97 | 56701 |
| 2024-09-05 | 7.04 | $6.91 | 75400 |
| 2024-09-04 | 7.05 | $6.97 | 175028 |
| 2024-09-03 | 7.06 | $7.66 | 269120 |
| 2024-08-30 | 6.99 | $7.03 | 56534 |
| 2024-08-29 | 6.98 | $6.98 | 34600 |
| 2024-08-28 | 6.98 | $7.00 | 49620 |
| 2024-08-27 | 6.98 | $6.92 | 45627 |
| 2024-08-26 | 6.99 | $7.00 | 56336 |
| 2024-08-23 | 6.99 | $7.12 | 82300 |
| 2024-08-22 | 6.98 | $6.81 | 38925 |
| 2024-08-21 | 7.00 | $6.92 | 32000 |
| 2024-08-20 | 7.02 | $6.90 | 73407 |
| 2024-08-19 | 7.04 | $7.17 | 60145 |
| 2024-08-16 | 7.03 | $7.22 | 92800 |
| 2024-08-15 | 7.02 | $7.00 | 83000 |
| 2024-08-14 | 7.04 | $6.94 | 43300 |
| 2024-08-13 | 7.06 | $6.95 | 56615 |
| 2024-08-12 | 7.09 | $7.00 | 34855 |
| 2024-08-09 | 7.11 | $6.94 | 41216 |
| 2024-08-08 | 7.15 | $7.10 | 49200 |
| 2024-08-07 | 7.17 | $6.83 | 100227 |
| 2024-08-06 | 7.23 | $6.91 | 48057 |
| 2024-08-05 | 7.28 | $6.73 | 174200 |
| 2024-08-02 | 7.36 | $6.82 | 139000 |
| 2024-08-01 | 7.43 | $7.16 | 74607 |
| 2024-07-31 | 7.48 | $7.21 | 74425 |
| 2024-07-30 | 7.52 | $7.31 | 43232 |
| 2024-07-29 | 7.57 | $7.28 | 45583 |
| 2024-07-26 | 7.62 | $7.25 | 56104 |
| 2024-07-25 | 7.68 | $7.27 | 78442 |
| 2024-07-24 | 7.75 | $7.24 | 322026 |
| 2024-07-23 | 7.81 | $7.40 | 60100 |
| 2024-07-22 | 7.87 | $7.71 | 82307 |
| 2024-07-19 | 7.90 | $7.43 | 58700 |
| 2024-07-18 | 7.96 | $7.60 | 76315 |
| 2024-07-17 | 7.99 | $7.57 | 107667 |
| 2024-07-16 | 8.03 | $7.74 | 133932 |
| 2024-07-15 | 8.05 | $7.91 | 99500 |
| 2024-07-12 | 8.04 | $7.95 | 71500 |
| 2024-07-11 | 8.03 | $8.03 | 64400 |
| 2024-07-10 | 8.01 | $7.86 | 80203 |
| 2024-07-09 | 8.00 | $7.79 | 106812 |
| 2024-07-08 | 7.99 | $7.95 | 130229 |
| 2024-07-05 | 7.96 | $8.05 | 150600 |
| 2024-07-03 | 7.92 | $8.27 | 78934 |
| 2024-07-02 | 7.86 | $8.50 | 94822 |
| 2024-07-01 | 7.77 | $8.55 | 200838 |
| 2024-06-28 | 7.66 | $8.77 | 306547 |
| 2024-06-27 | 7.52 | $8.29 | 266113 |
| 2024-06-26 | 7.41 | $8.05 | 90400 |
| 2024-06-25 | 7.31 | $8.00 | 151520 |
| 2024-06-24 | 7.22 | $7.97 | 232309 |
| 2024-06-21 | 7.11 | $7.55 | 166413 |
| 2024-06-20 | 7.03 | $8.07 | 541265 |
| 2024-06-18 | 6.89 | $6.95 | 139600 |
| 2024-06-17 | 6.85 | $7.11 | 123900 |
| 2024-06-14 | 6.79 | $6.76 | 157900 |
| 2024-06-13 | 6.76 | $6.86 | 153720 |
| 2024-06-12 | 6.71 | $7.12 | 107920 |
| 2024-06-11 | 6.62 | $7.09 | 171041 |
| 2024-06-10 | 6.53 | $7.14 | 276200 |
| 2024-06-07 | 6.43 | $7.10 | 167100 |
| 2024-06-06 | 6.32 | $7.43 | 162911 |
| 2024-06-05 | 6.17 | $7.31 | 227765 |
| 2024-06-04 | 6.02 | $7.36 | 327103 |
| 2024-06-03 | 5.85 | $6.99 | 481051 |
| 2024-05-31 | 5.72 | $6.30 | 189800 |
| 2024-05-30 | 5.64 | $6.03 | 62000 |
| 2024-05-29 | 5.59 | $5.97 | 71812 |
| 2024-05-28 | 5.54 | $6.05 | 124585 |
| 2024-05-24 | 5.48 | $6.08 | 160193 |
| 2024-05-23 | 5.41 | $5.75 | 222233 |
| 2024-05-22 | 5.37 | $5.42 | 65624 |
| 2024-05-21 | 5.36 | $5.53 | 71719 |
| 2024-05-20 | 5.33 | $5.46 | 90325 |
| 2024-05-17 | 5.31 | $5.45 | 59643 |
| 2024-05-16 | 5.30 | $5.36 | 51300 |
| 2024-05-15 | 5.28 | $5.31 | 87407 |
| 2024-05-14 | 5.28 | $5.34 | 52026 |
| 2024-05-13 | 5.26 | $5.36 | 20111 |
| 2024-05-10 | 5.25 | $5.36 | 42600 |
| 2024-05-09 | 5.23 | $5.32 | 44200 |
| 2024-05-08 | 5.22 | $5.27 | 24018 |
| 2024-05-07 | 5.21 | $5.23 | 40320 |
| 2024-05-06 | 5.20 | $5.20 | 39847 |
| 2024-05-03 | 5.20 | $5.41 | 40900 |
| 2024-05-02 | 5.17 | $5.41 | 117722 |
| 2024-05-01 | 5.15 | $5.24 | 38748 |
| 2024-04-30 | 5.14 | $5.26 | 62600 |
| 2024-04-29 | 5.13 | $5.35 | 182411 |
| 2024-04-26 | 5.11 | $4.99 | 231631 |
| 2024-04-25 | 5.13 | $5.06 | 21042 |
| 2024-04-24 | 5.14 | $5.14 | 49332 |
| 2024-04-23 | 5.14 | $5.24 | 96509 |
| 2024-04-22 | 5.14 | $5.09 | 89717 |
| 2024-04-19 | 5.14 | $5.10 | 73200 |
| 2024-04-18 | 5.15 | $5.02 | 94700 |
| 2024-04-17 | 5.17 | $4.98 | 81500 |
| 2024-04-16 | 5.19 | $5.04 | 34321 |
| 2024-04-15 | 5.21 | $5.07 | 59937 |
| 2024-04-12 | 5.22 | $5.19 | 81300 |
| 2024-04-11 | 5.23 | $5.17 | 94600 |
| 2024-04-10 | 5.23 | $5.18 | 116109 |
| 2024-04-09 | 5.24 | $5.31 | 60700 |
| 2024-04-08 | 5.23 | $5.26 | 41400 |
| 2024-04-05 | 5.23 | $5.20 | 32139 |
| 2024-04-04 | 5.24 | $5.29 | 92803 |
| 2024-04-03 | 5.24 | $5.30 | 55100 |
| 2024-04-02 | 5.23 | $5.28 | 94300 |
| 2024-04-01 | 5.23 | $5.10 | 27700 |
| 2024-03-28 | 5.25 | $5.16 | 120000 |
| 2024-03-27 | 5.26 | $5.14 | 100625 |
| 2024-03-26 | 5.28 | $5.16 | 33827 |
| 2024-03-25 | 5.30 | $5.19 | 53200 |
| 2024-03-22 | 5.32 | $5.22 | 48127 |
| 2024-03-21 | 5.33 | $5.33 | 42726 |
| 2024-03-20 | 5.34 | $5.31 | 61213 |
| 2024-03-19 | 5.36 | $5.26 | 31244 |
| 2024-03-18 | 5.37 | $5.24 | 74800 |
| 2024-03-15 | 5.40 | $5.42 | 104912 |
| 2024-03-14 | 5.40 | $5.34 | 76079 |
| 2024-03-13 | 5.42 | $5.27 | 63800 |
| 2024-03-12 | 5.44 | $5.25 | 45060 |
| 2024-03-11 | 5.47 | $5.24 | 41800 |
| 2024-03-08 | 5.50 | $5.31 | 61128 |
| 2024-03-07 | 5.52 | $5.35 | 38644 |
| 2024-03-06 | 5.55 | $5.30 | 86008 |
| 2024-03-05 | 5.58 | $5.33 | 58600 |
| 2024-03-04 | 5.61 | $5.34 | 126923 |
| 2024-03-01 | 5.64 | $5.40 | 104900 |
| 2024-02-29 | 5.66 | $5.50 | 223400 |
| 2024-02-28 | 5.68 | $5.55 | 157739 |
| 2024-02-27 | 5.70 | $5.90 | 176200 |
| 2024-02-26 | 5.68 | $5.99 | 212100 |
| 2024-02-23 | 5.65 | $5.74 | 133225 |
| 2024-02-22 | 5.65 | $5.50 | 78626 |
| 2024-02-21 | 5.66 | $5.57 | 35013 |
| 2024-02-20 | 5.68 | $5.53 | 46000 |
| 2024-02-16 | 5.69 | $5.59 | 48408 |
| 2024-02-15 | 5.70 | $5.60 | 39800 |
| 2024-02-14 | 5.71 | $5.60 | 52200 |
| 2024-02-13 | 5.73 | $5.58 | 58529 |
| 2024-02-12 | 5.74 | $5.73 | 36500 |
| 2024-02-09 | 5.74 | $5.74 | 83330 |
| 2024-02-08 | 5.75 | $5.75 | 45529 |
| 2024-02-07 | 5.75 | $5.75 | 40448 |
| 2024-02-06 | 5.76 | $5.71 | 32200 |
| 2024-02-05 | 5.77 | $5.78 | 67300 |
| 2024-02-02 | 5.77 | $5.69 | 63400 |
| 2024-02-01 | 5.79 | $5.70 | 63000 |
| 2024-01-31 | 5.81 | $5.90 | 40118 |
| 2024-01-30 | 5.81 | $5.91 | 36200 |
| 2024-01-29 | 5.80 | $5.85 | 65700 |
| 2024-01-26 | 5.81 | $5.77 | 59400 |
| 2024-01-25 | 5.82 | $5.56 | 66500 |
| 2024-01-24 | 5.85 | $5.58 | 37800 |
| 2024-01-23 | 5.89 | $5.59 | 53035 |
| 2024-01-22 | 5.92 | $5.60 | 80900 |
| 2024-01-19 | 5.96 | $5.67 | 42147 |
| 2024-01-18 | 5.99 | $5.81 | 48900 |
| 2024-01-17 | 6.00 | $5.89 | 57335 |
| 2024-01-16 | 6.01 | $5.88 | 57816 |
| 2024-01-12 | 6.03 | $6.01 | 55836 |
| 2024-01-11 | 6.02 | $6.00 | 43900 |
| 2024-01-10 | 6.02 | $6.06 | 90300 |
| 2024-01-09 | 6.00 | $6.05 | 83018 |
| 2024-01-08 | 5.99 | $6.10 | 86500 |
| 2024-01-05 | 5.96 | $6.23 | 92800 |
| 2024-01-04 | 5.92 | $6.07 | 92007 |
| 2024-01-03 | 5.90 | $6.30 | 157500 |
| 2024-01-02 | 5.85 | $6.06 | 140900 |
| 2023-12-29 | 5.81 | $5.76 | 263415 |
| 2023-12-28 | 5.81 | $5.71 | 212000 |
| 2023-12-27 | 5.80 | $5.90 | 203337 |
| 2023-12-26 | 5.78 | $5.98 | 198930 |
| 2023-12-22 | 5.75 | $5.82 | 268249 |
| 2023-12-21 | 5.73 | $6.01 | 131400 |
| 2023-12-20 | 5.69 | $6.03 | 147600 |
| 2023-12-19 | 5.65 | $6.27 | 218800 |
| 2023-12-18 | 5.58 | $5.92 | 245500 |
| 2023-12-15 | 5.55 | $5.79 | 387827 |
| 2023-12-14 | 5.53 | $5.94 | 332484 |
| 2023-12-13 | 5.49 | $5.43 | 267434 |
| 2023-12-12 | 5.50 | $5.34 | 525800 |
| 2023-12-11 | 5.53 | $5.48 | 123216 |
| 2023-12-08 | 5.54 | $5.58 | 46443 |
| 2023-12-07 | 5.54 | $5.50 | 92709 |
| 2023-12-06 | 5.55 | $5.50 | 168000 |
| 2023-12-05 | 5.57 | $5.50 | 106200 |
| 2023-12-04 | 5.58 | $5.48 | 105414 |
| 2023-12-01 | 5.60 | $5.39 | 136000 |
| 2023-11-30 | 5.63 | $5.37 | 91400 |
| 2023-11-29 | 5.66 | $5.54 | 55833 |
| 2023-11-28 | 5.68 | $5.46 | 76841 |
| 2023-11-27 | 5.71 | $5.50 | 57933 |
| 2023-11-24 | 5.73 | $5.64 | 24800 |
| 2023-11-22 | 5.74 | $5.60 | 52815 |
| 2023-11-21 | 5.75 | $5.53 | 85698 |
| 2023-11-20 | 5.78 | $5.68 | 81114 |
| 2023-11-17 | 5.79 | $5.71 | 75224 |
| 2023-11-16 | 5.80 | $5.74 | 56218 |
| 2023-11-15 | 5.81 | $5.88 | 54401 |
| 2023-11-14 | 5.80 | $5.92 | 36945 |
| 2023-11-13 | 5.80 | $5.83 | 37400 |
| 2023-11-10 | 5.80 | $5.86 | 87520 |
| 2023-11-09 | 5.80 | $5.80 | 121900 |
| 2023-11-08 | 5.82 | $5.73 | 36600 |
| 2023-11-07 | 5.84 | $5.73 | 108939 |
| 2023-11-06 | 5.86 | $5.75 | 92924 |
| 2023-11-03 | 5.88 | $5.73 | 57139 |
| 2023-11-02 | 5.91 | $5.76 | 107600 |
| 2023-11-01 | 5.94 | $5.95 | 83900 |
| 2023-10-31 | 5.95 | $5.66 | 30800 |
| 2023-10-30 | 5.99 | $5.71 | 90046 |
| 2023-10-27 | 6.02 | $5.61 | 74004 |
| 2023-10-26 | 6.08 | $5.76 | 90804 |
| 2023-10-25 | 6.12 | $5.81 | 73444 |
| 2023-10-24 | 6.17 | $5.87 | 68841 |
| 2023-10-23 | 6.21 | $5.93 | 72700 |
| 2023-10-20 | 6.25 | $6.07 | 71100 |
| 2023-10-19 | 6.27 | $6.28 | 69100 |
| 2023-10-18 | 6.29 | $6.11 | 73800 |
| 2023-10-17 | 6.31 | $6.27 | 69638 |
| 2023-10-16 | 6.33 | $6.25 | 68116 |
| 2023-10-13 | 6.34 | $6.05 | 87400 |
| 2023-10-12 | 6.38 | $6.20 | 86200 |
| 2023-10-11 | 6.40 | $6.28 | 214503 |
| 2023-10-10 | 6.41 | $6.25 | 54528 |
| 2023-10-09 | 6.43 | $6.40 | 75807 |
| 2023-10-06 | 6.43 | $6.20 | 69642 |
| 2023-10-05 | 6.46 | $6.30 | 65610 |
| 2023-10-04 | 6.47 | $5.98 | 225900 |
| 2023-10-03 | 6.52 | $6.29 | 80511 |
| 2023-10-02 | 6.53 | $6.48 | 86500 |
| 2023-09-29 | 6.53 | $6.83 | 86423 |
| 2023-09-28 | 6.48 | $6.58 | 67800 |
| 2023-09-27 | 6.44 | $6.71 | 124001 |
| 2023-09-26 | 6.39 | $6.40 | 472714 |
| 2023-09-25 | 6.36 | $6.85 | 115030 |
| 2023-09-22 | 6.28 | $6.80 | 139834 |
| 2023-09-21 | 6.19 | $6.67 | 167200 |
| 2023-09-20 | 6.11 | $6.34 | 69000 |
| 2023-09-19 | 6.05 | $6.15 | 73300 |
| 2023-09-18 | 6.01 | $6.28 | 113200 |
| 2023-09-15 | 5.94 | $6.28 | 39400 |
| 2023-09-14 | 5.88 | $6.43 | 226139 |
| 2023-09-13 | 5.79 | $6.21 | 104425 |
| 2023-09-12 | 5.72 | $6.49 | 228834 |
| 2023-09-11 | 5.61 | $6.58 | 301040 |
| 2023-09-08 | 5.49 | $6.62 | 336878 |
| 2023-09-07 | 5.36 | $6.39 | 423611 |
| 2023-09-06 | 5.25 | $6.01 | 350104 |
| 2023-09-05 | 5.17 | $5.82 | 495900 |
| 2023-09-01 | 5.10 | $5.31 | 173275 |
| 2023-08-31 | 5.08 | $5.33 | 391538 |
| 2023-08-30 | 5.07 | $5.02 | 106900 |
| 2023-08-29 | 5.08 | $5.02 | 117409 |
| 2023-08-28 | 5.10 | $5.00 | 68700 |
| 2023-08-25 | 5.12 | $4.99 | 100817 |
| 2023-08-24 | 5.15 | $4.89 | 77200 |
| 2023-08-23 | 5.19 | $4.99 | 52312 |
| 2023-08-22 | 5.23 | $4.95 | 80521 |
| 2023-08-21 | 5.27 | $5.00 | 81466 |
| 2023-08-18 | 5.31 | $5.16 | 73800 |
| 2023-08-17 | 5.33 | $5.14 | 35535 |
| 2023-08-16 | 5.36 | $5.12 | 44300 |
| 2023-08-15 | 5.40 | $5.14 | 90102 |
| 2023-08-14 | 5.43 | $5.21 | 73400 |
| 2023-08-11 | 5.46 | $5.36 | 135900 |
| 2023-08-10 | 5.47 | $5.20 | 141114 |
| 2023-08-09 | 5.50 | $5.21 | 114552 |
| 2023-08-08 | 5.53 | $5.31 | 121700 |
| 2023-08-07 | 5.55 | $5.31 | 86631 |
| 2023-08-04 | 5.57 | $5.37 | 88723 |
| 2023-08-03 | 5.58 | $5.59 | 110404 |
| 2023-08-02 | 5.57 | $5.59 | 80700 |
| 2023-08-01 | 5.56 | $5.60 | 80867 |
| 2023-07-31 | 5.54 | $5.93 | 159249 |
| 2023-07-28 | 5.49 | $5.65 | 47859 |
| 2023-07-27 | 5.46 | $5.51 | 113820 |
| 2023-07-26 | 5.44 | $5.55 | 169300 |
| 2023-07-25 | 5.41 | $5.74 | 126729 |
| 2023-07-24 | 5.36 | $5.75 | 187367 |
| 2023-07-21 | 5.31 | $5.56 | 142212 |
| 2023-07-20 | 5.28 | $5.56 | 181436 |
| 2023-07-19 | 5.24 | $5.53 | 93007 |
| 2023-07-18 | 5.21 | $5.39 | 145104 |
| 2023-07-17 | 5.19 | $5.30 | 116900 |
| 2023-07-14 | 5.18 | $5.23 | 77440 |
| 2023-07-13 | 5.17 | $5.40 | 134900 |
| 2023-07-12 | 5.15 | $5.53 | 222324 |
| 2023-07-11 | 5.12 | $5.21 | 215173 |
| 2023-07-10 | 5.12 | $5.02 | 95152 |
| 2023-07-07 | 5.14 | $5.20 | 64000 |
| 2023-07-06 | 5.14 | $5.21 | 85838 |
| 2023-07-05 | 5.14 | $5.12 | 181000 |
| 2023-07-03 | 5.16 | $5.04 | 64300 |
| 2023-06-30 | 5.18 | $4.94 | 65600 |
| 2023-06-29 | 5.21 | $4.98 | 95833 |
| 2023-06-28 | 5.24 | $4.87 | 260057 |
| 2023-06-27 | 5.29 | $4.93 | 163000 |
| 2023-06-26 | 5.32 | $4.99 | 117610 |
| 2023-06-23 | 5.35 | $5.16 | 79325 |
| 2023-06-22 | 5.37 | $5.37 | 111100 |
| 2023-06-21 | 5.36 | $5.33 | 179313 |
| 2023-06-20 | 5.35 | $5.41 | 183803 |
| 2023-06-16 | 5.34 | $5.31 | 97600 |
| 2023-06-15 | 5.33 | $5.38 | 99263 |
| 2023-06-14 | 5.31 | $5.27 | 171003 |
| 2023-06-13 | 5.30 | $5.37 | 101105 |
| 2023-06-12 | 5.27 | $5.34 | 155136 |
| 2023-06-09 | 5.24 | $5.61 | 53846 |
| 2023-06-08 | 5.18 | $5.60 | 116396 |
| 2023-06-07 | 5.12 | $5.67 | 153331 |
| 2023-06-06 | 5.05 | $5.37 | 91311 |
| 2023-06-05 | 5.00 | $5.28 | 111363 |
| 2023-06-02 | 4.95 | $5.32 | 185245 |
| 2023-06-01 | 4.89 | $5.21 | 113900 |
| 2023-05-31 | 4.85 | $5.08 | 114853 |
| 2023-05-30 | 4.81 | $5.39 | 533179 |
| 2023-05-26 | 4.74 | $4.80 | 555047 |
| 2023-05-25 | 4.72 | $4.90 | 169541 |
| 2023-05-24 | 4.70 | $4.97 | 221929 |
| 2023-05-23 | 4.66 | $5.10 | 205300 |
| 2023-05-22 | 4.61 | $5.03 | 238747 |
| 2023-05-19 | 4.57 | $4.86 | 167169 |
| 2023-05-18 | 4.54 | $4.80 | 338800 |
| 2023-05-17 | 4.52 | $4.61 | 135127 |
| 2023-05-16 | 4.52 | $4.45 | 198613 |
| 2023-05-15 | 4.54 | $4.54 | 153200 |
| 2023-05-12 | 4.55 | $4.40 | 144700 |
| 2023-05-11 | 4.57 | $4.49 | 139400 |
| 2023-05-10 | 4.60 | $4.58 | 300810 |
| 2023-05-09 | 4.61 | $4.49 | 293700 |
| 2023-05-08 | 4.64 | $4.42 | 157200 |
| 2023-05-05 | 4.67 | $4.46 | 346235 |
| 2023-05-04 | 4.71 | $4.36 | 187742 |
| 2023-05-03 | 4.75 | $4.40 | 159300 |
| 2023-05-02 | 4.80 | $4.54 | 137638 |
| 2023-05-01 | 4.84 | $4.71 | 193500 |
| 2023-04-28 | 4.86 | $4.78 | 247808 |
| 2023-04-27 | 4.88 | $4.50 | 193615 |
| 2023-04-26 | 4.93 | $4.52 | 174100 |
| 2023-04-25 | 4.98 | $4.66 | 190960 |
| 2023-04-24 | 5.03 | $4.88 | 112300 |
| 2023-04-21 | 5.05 | $4.87 | 138000 |
| 2023-04-20 | 5.07 | $4.95 | 142318 |
| 2023-04-19 | 5.09 | $5.03 | 258100 |
| 2023-04-18 | 5.10 | $5.02 | 117001 |
| 2023-04-17 | 5.12 | $5.04 | 228046 |
| 2023-04-14 | 5.13 | $5.01 | 172503 |
| 2023-04-13 | 5.15 | $5.00 | 193800 |
| 2023-04-12 | 5.18 | $5.08 | 180038 |
| 2023-04-11 | 5.20 | $5.05 | 306643 |
| 2023-04-10 | 5.23 | $4.90 | 599000 |
| 2023-04-06 | 5.28 | $5.03 | 242509 |
| 2023-04-05 | 5.33 | $5.15 | 266000 |
| 2023-04-04 | 5.37 | $5.14 | 151310 |
| 2023-04-03 | 5.42 | $5.26 | 135700 |
| 2023-03-31 | 5.46 | $5.36 | 236764 |
| 2023-03-30 | 5.51 | $5.31 | 144415 |
| 2023-03-29 | 5.56 | $5.35 | 143423 |
| 2023-03-28 | 5.61 | $5.31 | 195900 |
| 2023-03-27 | 5.67 | $5.41 | 226200 |
| 2023-03-24 | 5.73 | $5.11 | 320100 |
| 2023-03-23 | 5.83 | $5.00 | 402116 |
| 2023-03-22 | 5.94 | $5.16 | 251600 |
| 2023-03-21 | 6.04 | $5.30 | 431288 |
| 2023-03-20 | 6.13 | $5.18 | 431723 |
| 2023-03-17 | 6.24 | $5.57 | 353347 |
| 2023-03-16 | 6.32 | $5.73 | 467416 |
| 2023-03-15 | 6.38 | $6.21 | 310000 |
| 2023-03-14 | 6.40 | $6.19 | 385042 |
| 2023-03-13 | 6.43 | $6.10 | 447067 |
| 2023-03-10 | 6.46 | $6.11 | 441400 |
| 2023-03-09 | 6.49 | $6.34 | 241845 |
| 2023-03-08 | 6.50 | $6.53 | 208500 |
| 2023-03-07 | 6.49 | $6.55 | 185400 |
| 2023-03-06 | 6.48 | $6.57 | 230600 |
| 2023-03-03 | 6.46 | $6.66 | 509063 |
| 2023-03-02 | 6.43 | $6.65 | 276000 |
| 2023-03-01 | 6.39 | $6.58 | 372176 |
| 2023-02-28 | 6.36 | $6.64 | 1.1M |
| 2023-02-27 | 6.31 | $6.43 | 1.0M |
| 2023-02-24 | 6.29 | $6.13 | 939930 |
| 2023-02-23 | 6.29 | $6.45 | 528438 |
| 2023-02-22 | 6.25 | $6.32 | 209207 |
| 2023-02-21 | 6.23 | $6.45 | 225429 |
| 2023-02-17 | 6.18 | $6.48 | 181734 |
| 2023-02-16 | 6.13 | $6.53 | 255000 |
| 2023-02-15 | 6.08 | $6.57 | 391100 |
| 2023-02-14 | 6.01 | $6.57 | 360821 |
| 2023-02-13 | 5.94 | $6.32 | 383000 |
| 2023-02-10 | 5.90 | $6.15 | 259727 |
| 2023-02-09 | 5.87 | $5.97 | 284924 |
| 2023-02-08 | 5.88 | $6.05 | 331800 |
| 2023-02-07 | 5.91 | $6.16 | 215641 |
| 2023-02-06 | 5.95 | $6.14 | 270652 |
| 2023-02-03 | 6.00 | $6.12 | 358200 |
| 2023-02-02 | 6.08 | $5.95 | 399200 |
| 2023-02-01 | 6.18 | $5.71 | 394033 |
| 2023-01-31 | 6.33 | $5.62 | 307234 |
| 2023-01-30 | 6.51 | $5.50 | 366600 |
| 2023-01-27 | 6.71 | $5.69 | 290611 |
| 2023-01-26 | 6.91 | $5.68 | 252207 |
| 2023-01-25 | 7.14 | $5.70 | 363009 |
| 2023-01-24 | 7.37 | $5.64 | 480500 |
| 2023-01-23 | 7.63 | $5.60 | 792709 |
| 2023-01-20 | 7.91 | $5.47 | 694221 |
| 2023-01-19 | 8.22 | $5.72 | 597000 |
| 2023-01-18 | 8.53 | $5.83 | 669327 |
| 2023-01-17 | 8.84 | $5.85 | 1.4M |
| 2023-01-13 | 9.16 | $6.39 | 1.8M |
| 2023-01-12 | 9.45 | $6.97 | 4.6M |
| 2023-01-11 | 9.70 | $10.50 | 487118 |
| 2023-01-10 | 9.60 | $10.41 | 203000 |
| 2023-01-09 | 9.51 | $10.37 | 299500 |
| 2023-01-06 | 9.42 | $9.91 | 491577 |
| 2023-01-05 | 9.38 | $9.45 | 116341 |
| 2023-01-04 | 9.37 | $9.31 | 285542 |
| 2023-01-03 | 9.39 | $9.58 | 213300 |
| 2022-12-30 | 9.38 | $9.63 | 373941 |
| 2022-12-29 | 9.37 | $9.19 | 284434 |
| 2022-12-28 | 9.42 | $9.18 | 335441 |
| 2022-12-27 | 9.49 | $9.25 | 258900 |
| 2022-12-23 | 9.57 | $9.46 | 221200 |
| 2022-12-22 | 9.66 | $9.15 | 190343 |
| 2022-12-21 | 9.80 | $9.27 | 246043 |
| 2022-12-20 | 9.95 | $9.15 | 236129 |
| 2022-12-19 | 10.13 | $9.42 | 290211 |
| 2022-12-16 | 10.32 | $9.19 | 720900 |
| 2022-12-15 | 10.54 | $9.45 | 396037 |
| 2022-12-14 | 10.77 | $9.64 | 442032 |
| 2022-12-13 | 11.00 | $9.55 | 543306 |
| 2022-12-12 | 11.27 | $9.66 | 259800 |
| 2022-12-09 | 11.54 | $9.71 | 216100 |
| 2022-12-08 | 11.84 | $9.46 | 172232 |
| 2022-12-07 | 12.17 | $9.51 | 401400 |
| 2022-12-06 | 12.53 | $9.80 | 311337 |
| 2022-12-05 | 12.89 | $10.20 | 385219 |
| 2022-12-02 | 13.22 | $10.32 | 1.2M |
| 2022-12-01 | 13.56 | $10.31 | 1.1M |
| 2022-11-30 | 13.92 | $11.46 | 1.8M |
| 2022-11-29 | 14.19 | $14.03 | 114400 |
| 2022-11-28 | 14.22 | $13.99 | 103623 |
| 2022-11-25 | 14.25 | $14.07 | 95414 |
| 2022-11-23 | 14.28 | $13.99 | 99700 |
| 2022-11-22 | 14.32 | $13.99 | 118800 |
| 2022-11-21 | 14.36 | $14.24 | 102100 |
| 2022-11-18 | 14.39 | $14.28 | 87010 |
| 2022-11-17 | 14.43 | $14.22 | 104500 |
| 2022-11-16 | 14.47 | $14.20 | 72300 |
| 2022-11-15 | 14.52 | $14.31 | 93633 |
| 2022-11-14 | 14.57 | $14.60 | 72500 |
| 2022-11-11 | 14.59 | $14.44 | 86300 |
| 2022-11-10 | 14.63 | $14.50 | 168264 |
| 2022-11-09 | 14.67 | $14.05 | 217200 |
| 2022-11-08 | 14.76 | $14.42 | 71530 |
| 2022-11-07 | 14.81 | $14.43 | 90000 |
| 2022-11-04 | 14.86 | $14.42 | 79000 |
| 2022-11-03 | 14.91 | $14.20 | 119800 |
| 2022-11-02 | 14.99 | $14.24 | 319978 |
| 2022-11-01 | 15.07 | $14.81 | 84800 |
| 2022-10-31 | 15.09 | $14.54 | 118000 |
| 2022-10-28 | 15.14 | $14.75 | 134800 |
| 2022-10-27 | 15.16 | $14.63 | 80072 |
| 2022-10-26 | 15.19 | $14.95 | 202112 |
| 2022-10-25 | 15.19 | $15.39 | 368500 |
| 2022-10-24 | 15.15 | $15.63 | 159600 |
| 2022-10-21 | 15.06 | $15.52 | 97447 |
| 2022-10-20 | 14.99 | $15.34 | 83200 |
| 2022-10-19 | 14.93 | $15.45 | 104960 |
| 2022-10-18 | 14.86 | $15.87 | 167684 |
| 2022-10-17 | 14.75 | $15.56 | 142000 |
| 2022-10-14 | 14.67 | $15.31 | 166226 |
| 2022-10-13 | 14.61 | $14.87 | 86318 |
| 2022-10-12 | 14.60 | $14.58 | 75143 |
| 2022-10-11 | 14.63 | $14.38 | 66108 |
| 2022-10-10 | 14.68 | $14.68 | 64700 |
| 2022-10-07 | 14.71 | $14.90 | 61700 |
| 2022-10-06 | 14.72 | $14.96 | 71800 |
| 2022-10-05 | 14.73 | $14.86 | 70800 |
| 2022-10-04 | 14.75 | $14.78 | 84945 |
| 2022-10-03 | 14.79 | $14.34 | 127700 |
| 2022-09-30 | 14.88 | $13.98 | 100840 |
| 2022-09-29 | 15.01 | $14.18 | 82800 |
| 2022-09-28 | 15.12 | $14.31 | 136186 |
| 2022-09-27 | 15.23 | $14.04 | 115064 |
| 2022-09-26 | 15.38 | $13.76 | 397521 |
| 2022-09-23 | 15.57 | $14.70 | 423352 |
| 2022-09-22 | 15.68 | $15.04 | 86923 |
| 2022-09-21 | 15.77 | $15.39 | 95014 |
| 2022-09-20 | 15.83 | $15.35 | 67215 |
| 2022-09-19 | 15.90 | $15.64 | 85600 |
| 2022-09-16 | 15.96 | $15.65 | 151600 |
| 2022-09-15 | 16.02 | $15.64 | 126200 |
| 2022-09-14 | 16.10 | $15.97 | 67502 |
| 2022-09-13 | 16.14 | $15.97 | 60164 |
| 2022-09-12 | 16.20 | $16.11 | 101514 |
| 2022-09-09 | 16.25 | $16.25 | 94767 |
| 2022-09-08 | 16.29 | $15.68 | 61906 |
| 2022-09-07 | 16.40 | $15.52 | 124500 |
| 2022-09-06 | 16.53 | $15.78 | 91222 |
| 2022-09-02 | 16.64 | $15.94 | 106849 |
| 2022-09-01 | 16.74 | $15.49 | 189814 |
| 2022-08-31 | 16.88 | $16.01 | 145000 |
| 2022-08-30 | 16.98 | $15.69 | 249700 |
| 2022-08-29 | 17.12 | $16.32 | 287826 |
| 2022-08-26 | 17.21 | $16.78 | 268066 |
| 2022-08-25 | 17.25 | $16.49 | 457800 |
| 2022-08-24 | 17.32 | $17.26 | 156000 |
| 2022-08-23 | 17.33 | $17.31 | 105200 |
| 2022-08-22 | 17.33 | $17.15 | 105762 |
| 2022-08-19 | 17.36 | $17.47 | 102807 |
| 2022-08-18 | 17.36 | $17.62 | 85000 |
| 2022-08-17 | 17.35 | $17.36 | 66900 |
| 2022-08-16 | 17.36 | $17.42 | 136704 |
| 2022-08-15 | 17.38 | $17.48 | 84409 |
| 2022-08-12 | 17.39 | $17.90 | 201049 |
| 2022-08-11 | 17.36 | $17.48 | 78800 |
| 2022-08-10 | 17.37 | $17.30 | 85400 |
| 2022-08-09 | 17.40 | $17.11 | 65315 |
| 2022-08-08 | 17.45 | $16.96 | 163000 |
| 2022-08-05 | 17.52 | $16.81 | 51011 |
| 2022-08-04 | 17.60 | $16.68 | 85100 |
| 2022-08-03 | 17.69 | $16.86 | 127600 |
| 2022-08-02 | 17.77 | $17.32 | 145500 |
| 2022-08-01 | 17.80 | $17.10 | 251400 |
| 2022-07-29 | 17.85 | $17.49 | 110800 |
| 2022-07-28 | 17.86 | $17.64 | 86714 |
| 2022-07-27 | 17.85 | $17.57 | 173504 |
| 2022-07-26 | 17.85 | $18.35 | 254130 |
| 2022-07-25 | 17.76 | $18.41 | 204317 |
| 2022-07-22 | 17.66 | $18.41 | 243917 |
| 2022-07-21 | 17.56 | $18.39 | 134000 |
| 2022-07-20 | 17.44 | $18.19 | 130635 |
| 2022-07-19 | 17.34 | $18.07 | 143200 |
| 2022-07-18 | 17.24 | $17.94 | 160032 |
| 2022-07-15 | 17.14 | $17.80 | 165334 |
| 2022-07-14 | 17.05 | $17.67 | 120473 |
| 2022-07-13 | 16.97 | $17.47 | 104837 |
| 2022-07-12 | 16.89 | $17.41 | 164600 |
| 2022-07-11 | 16.82 | $17.34 | 65700 |
| 2022-07-08 | 16.75 | $17.11 | 52600 |
| 2022-07-07 | 16.71 | $16.96 | 90000 |
| 2022-07-06 | 16.68 | $16.64 | 110400 |
| 2022-07-05 | 16.69 | $17.09 | 173200 |
| 2022-07-01 | 16.66 | $16.89 | 109379 |
| 2022-06-30 | 16.65 | $16.37 | 74300 |
| 2022-06-29 | 16.70 | $16.56 | 116251 |
| 2022-06-28 | 16.73 | $17.15 | 102400 |
| 2022-06-27 | 16.71 | $17.47 | 215000 |
| 2022-06-24 | 16.65 | $16.65 | 120100 |
| 2022-06-23 | 16.67 | $16.30 | 97400 |
| 2022-06-22 | 16.73 | $16.69 | 149200 |
| 2022-06-21 | 16.75 | $16.89 | 121530 |
| 2022-06-17 | 16.74 | $16.03 | 623800 |
| 2022-06-16 | 16.83 | $15.87 | 216243 |
| 2022-06-15 | 16.93 | $16.63 | 157320 |
| 2022-06-14 | 16.96 | $16.05 | 152930 |
| 2022-06-13 | 17.05 | $15.60 | 376015 |
| 2022-06-10 | 17.19 | $16.88 | 176414 |
| 2022-06-09 | 17.19 | $16.86 | 146300 |
| 2022-06-08 | 17.20 | $17.17 | 185716 |
| 2022-06-07 | 17.18 | $17.96 | 129810 |
| 2022-06-06 | 17.07 | $17.80 | 66919 |
| 2022-06-03 | 16.97 | $17.63 | 119239 |
| 2022-06-02 | 16.89 | $17.45 | 69142 |
| 2022-06-01 | 16.82 | $17.32 | 97700 |
| 2022-05-31 | 16.77 | $17.30 | 91747 |
| 2022-05-27 | 16.71 | $17.05 | 109200 |
| 2022-05-26 | 16.67 | $17.06 | 81100 |
| 2022-05-25 | 16.63 | $16.99 | 107470 |
| 2022-05-24 | 16.59 | $16.66 | 67445 |
| 2022-05-23 | 16.59 | $16.72 | 154745 |
| 2022-05-20 | 16.59 | $16.53 | 86429 |
| 2022-05-19 | 16.61 | $16.63 | 78589 |
| 2022-05-18 | 16.64 | $16.52 | 111500 |
| 2022-05-17 | 16.68 | $16.88 | 109000 |
| 2022-05-16 | 16.70 | $16.62 | 109800 |
| 2022-05-13 | 16.75 | $16.67 | 210626 |
| 2022-05-12 | 16.81 | $15.70 | 360934 |
| 2022-05-11 | 16.96 | $16.57 | 89833 |
| 2022-05-10 | 17.05 | $16.27 | 104755 |
| 2022-05-09 | 17.16 | $16.09 | 217800 |
| 2022-05-06 | 17.30 | $16.95 | 84448 |
| 2022-05-05 | 17.36 | $17.05 | 68300 |
| 2022-05-04 | 17.41 | $17.26 | 131719 |
| 2022-05-03 | 17.45 | $16.88 | 87621 |
| 2022-05-02 | 17.52 | $16.47 | 114876 |
| 2022-04-29 | 17.64 | $16.32 | 187078 |
| 2022-04-28 | 17.77 | $17.00 | 84645 |
| 2022-04-27 | 17.84 | $16.72 | 198425 |
| 2022-04-26 | 17.94 | $17.40 | 358000 |
| 2022-04-25 | 17.97 | $17.34 | 422510 |
| 2022-04-22 | 17.99 | $18.18 | 335500 |
| 2022-04-21 | 17.93 | $18.56 | 216541 |
| 2022-04-20 | 17.83 | $18.79 | 139500 |
| 2022-04-19 | 17.68 | $18.46 | 207056 |
| 2022-04-18 | 17.56 | $18.64 | 222800 |
| 2022-04-14 | 17.40 | $18.27 | 189417 |
| 2022-04-13 | 17.26 | $17.95 | 75200 |
| 2022-04-12 | 17.13 | $17.68 | 134315 |
| 2022-04-11 | 17.02 | $17.45 | 108675 |
| 2022-04-08 | 16.92 | $17.82 | 113000 |
| 2022-04-07 | 16.77 | $17.55 | 111720 |
| 2022-04-06 | 16.64 | $17.42 | 122622 |
| 2022-04-05 | 16.52 | $17.52 | 182542 |
| 2022-04-04 | 16.38 | $17.74 | 242230 |
| 2022-04-01 | 16.22 | $17.18 | 190441 |
| 2022-03-31 | 16.09 | $16.91 | 104300 |
| 2022-03-30 | 15.99 | $16.91 | 108520 |
| 2022-03-29 | 15.88 | $16.67 | 114246 |
| 2022-03-28 | 15.79 | $16.52 | 108146 |
| 2022-03-25 | 15.72 | $16.78 | 192600 |
| 2022-03-24 | 15.61 | $16.24 | 167000 |
| 2022-03-23 | 15.54 | $15.90 | 82643 |
| 2022-03-22 | 15.51 | $15.80 | 96700 |
| 2022-03-21 | 15.48 | $15.82 | 157145 |
| 2022-03-18 | 15.45 | $15.26 | 455700 |
| 2022-03-17 | 15.46 | $15.23 | 242246 |
| 2022-03-16 | 15.48 | $14.47 | 315936 |
| 2022-03-15 | 15.58 | $14.72 | 292817 |
| 2022-03-14 | 15.65 | $15.06 | 399900 |
| 2022-03-11 | 15.69 | $15.86 | 136524 |
| 2022-03-10 | 15.65 | $16.17 | 269400 |
| 2022-03-09 | 15.58 | $15.88 | 216137 |
| 2022-03-08 | 15.53 | $16.21 | 224823 |
| 2022-03-07 | 15.44 | $15.99 | 253621 |
| 2022-03-04 | 15.37 | $15.75 | 166133 |
| 2022-03-03 | 15.31 | $15.52 | 111333 |
| 2022-03-02 | 15.28 | $15.56 | 262608 |
| 2022-03-01 | 15.24 | $15.92 | 197433 |
| 2022-02-28 | 15.16 | $15.76 | 260100 |
| 2022-02-25 | 15.08 | $15.51 | 246522 |
| 2022-02-24 | 15.03 | $15.19 | 174923 |
| 2022-02-23 | 15.02 | $15.09 | 108200 |
| 2022-02-22 | 15.02 | $15.07 | 178604 |
| 2022-02-18 | 15.02 | $15.01 | 103170 |
| 2022-02-17 | 15.03 | $14.93 | 146413 |
| 2022-02-16 | 15.05 | $15.02 | 91563 |
| 2022-02-15 | 15.07 | $15.01 | 117634 |
| 2022-02-14 | 15.09 | $15.08 | 123627 |
| 2022-02-11 | 15.12 | $15.40 | 285408 |
| 2022-02-10 | 15.12 | $15.01 | 106800 |
| 2022-02-09 | 15.15 | $14.92 | 127400 |
| 2022-02-08 | 15.20 | $14.83 | 153600 |
| 2022-02-07 | 15.25 | $14.97 | 201151 |
| 2022-02-04 | 15.29 | $14.96 | 77311 |
| 2022-02-03 | 15.33 | $14.92 | 73512 |
| 2022-02-02 | 15.37 | $15.04 | 81100 |
| 2022-02-01 | 15.40 | $15.07 | 147500 |
| 2022-01-31 | 15.42 | $14.37 | 335000 |
| 2022-01-28 | 15.50 | $14.73 | 236712 |
| 2022-01-27 | 15.54 | $15.11 | 316800 |
| 2022-01-26 | 15.54 | $15.90 | 764900 |
| 2022-01-25 | 15.44 | $15.98 | 265500 |
| 2022-01-24 | 15.33 | $15.72 | 492423 |
| 2022-01-21 | 15.23 | $15.20 | 610692 |
| 2022-01-20 | 15.16 | $16.02 | 181849 |
| 2022-01-19 | 15.00 | $16.19 | 207022 |
| 2022-01-18 | 14.81 | $16.23 | 358137 |
| 2022-01-14 | 14.60 | $16.44 | 445440 |
| 2022-01-13 | 14.36 | $15.89 | 256000 |
| 2022-01-12 | 14.15 | $15.40 | 186505 |
| 2022-01-11 | 13.98 | $15.07 | 188200 |
| 2022-01-10 | 13.83 | $14.66 | 171031 |
| 2022-01-07 | 13.71 | $15.00 | 140261 |
| 2022-01-06 | 13.56 | $14.48 | 89118 |
| 2022-01-05 | 13.45 | $14.22 | 121500 |
| 2022-01-04 | 13.37 | $14.45 | 260000 |
| 2022-01-03 | 13.27 | $14.69 | 345825 |
| 2021-12-31 | 13.14 | $13.36 | 191600 |
| 2021-12-30 | 13.13 | $13.18 | 250611 |
| 2021-12-29 | 13.13 | $13.11 | 189300 |
| 2021-12-28 | 13.16 | $12.96 | 174532 |
| 2021-12-27 | 13.22 | $13.05 | 195488 |
| 2021-12-23 | 13.28 | $13.12 | 144855 |
| 2021-12-22 | 13.36 | $12.96 | 150406 |
| 2021-12-21 | 13.48 | $12.73 | 266020 |
| 2021-12-20 | 13.63 | $12.82 | 241900 |
| 2021-12-17 | 13.80 | $13.17 | 170739 |
| 2021-12-16 | 13.95 | $13.20 | 136300 |
| 2021-12-15 | 14.13 | $12.74 | 243401 |
| 2021-12-14 | 14.37 | $12.84 | 163500 |
| 2021-12-13 | 14.64 | $13.01 | 148000 |
| 2021-12-10 | 14.91 | $13.64 | 103245 |
| 2021-12-09 | 15.15 | $13.99 | 105129 |
| 2021-12-08 | 15.37 | $14.28 | 128041 |
| 2021-12-07 | 15.59 | $14.17 | 169113 |
| 2021-12-06 | 15.84 | $14.13 | 275543 |
| 2021-12-03 | 16.11 | $13.25 | 331700 |
| 2021-12-02 | 16.48 | $12.94 | 524940 |
| 2021-12-01 | 16.92 | $13.13 | 2.3M |
| 2021-11-30 | 17.36 | $15.70 | 330500 |
| 2021-11-29 | 17.56 | $16.17 | 411400 |
| 2021-11-26 | 17.74 | $16.85 | 164800 |
| 2021-11-24 | 17.85 | $17.09 | 85907 |
| 2021-11-23 | 17.95 | $17.10 | 155339 |
| 2021-11-22 | 18.06 | $16.84 | 229600 |
| 2021-11-19 | 18.21 | $16.98 | 524000 |
| 2021-11-18 | 18.36 | $17.73 | 377642 |
| 2021-11-17 | 18.46 | $18.33 | 43510 |
| 2021-11-16 | 18.50 | $18.40 | 106200 |
| 2021-11-15 | 18.54 | $18.44 | 89600 |
| 2021-11-12 | 18.59 | $18.55 | 49300 |
| 2021-11-11 | 18.64 | $18.53 | 115700 |
| 2021-11-10 | 18.69 | $18.41 | 71826 |
| 2021-11-09 | 18.76 | $18.44 | 69430 |
| 2021-11-08 | 18.84 | $18.30 | 69237 |
| 2021-11-05 | 18.93 | $18.21 | 83100 |
| 2021-11-04 | 19.05 | $18.18 | 68623 |
| 2021-11-03 | 19.17 | $18.32 | 91200 |
| 2021-11-02 | 19.28 | $18.17 | 207800 |
| 2021-11-01 | 19.41 | $18.50 | 87345 |
| 2021-10-29 | 19.52 | $18.25 | 131303 |
| 2021-10-28 | 19.66 | $18.55 | 171527 |
| 2021-10-27 | 19.76 | $18.52 | 358239 |
| 2021-10-26 | 19.87 | $19.55 | 385700 |
| 2021-10-25 | 19.88 | $20.08 | 186600 |
| 2021-10-22 | 19.83 | $20.13 | 180730 |
| 2021-10-21 | 19.77 | $20.03 | 105545 |
| 2021-10-20 | 19.71 | $20.17 | 101440 |
| 2021-10-19 | 19.63 | $20.16 | 116518 |
| 2021-10-18 | 19.53 | $19.78 | 152730 |
| 2021-10-15 | 19.47 | $19.90 | 175202 |
| 2021-10-14 | 19.38 | $20.00 | 260420 |
| 2021-10-13 | 19.27 | $19.96 | 69741 |
| 2021-10-12 | 19.17 | $19.96 | 85900 |
| 2021-10-11 | 19.05 | $20.02 | 170712 |
| 2021-10-08 | 18.92 | $19.72 | 94000 |
| 2021-10-07 | 18.81 | $19.34 | 71231 |
| 2021-10-06 | 18.73 | $19.32 | 62904 |
| 2021-10-05 | 18.64 | $19.48 | 93721 |
| 2021-10-04 | 18.53 | $19.40 | 93900 |
| 2021-10-01 | 18.43 | $19.22 | 93800 |
| 2021-09-30 | 18.33 | $18.79 | 60439 |
| 2021-09-29 | 18.27 | $18.81 | 42700 |
| 2021-09-28 | 18.21 | $18.64 | 72517 |
| 2021-09-27 | 18.15 | $18.59 | 87100 |
| 2021-09-24 | 18.10 | $18.34 | 68542 |
| 2021-09-23 | 18.07 | $18.32 | 93800 |
| 2021-09-22 | 18.04 | $18.05 | 60427 |
| 2021-09-21 | 18.04 | $17.83 | 57942 |
| 2021-09-20 | 18.06 | $17.74 | 145934 |
| 2021-09-17 | 18.09 | $18.12 | 64206 |
| 2021-09-16 | 18.08 | $18.25 | 28346 |
| 2021-09-15 | 18.06 | $18.38 | 71802 |
| 2021-09-14 | 18.03 | $18.15 | 47100 |
| 2021-09-13 | 18.02 | $18.32 | 58639 |
| 2021-09-10 | 17.99 | $18.06 | 65500 |
| 2021-09-09 | 18.00 | $18.07 | 61300 |
| 2021-09-08 | 18.00 | $17.92 | 57608 |
| 2021-09-07 | 18.02 | $17.99 | 70634 |
| 2021-09-03 | 18.04 | $17.94 | 52600 |
| 2021-09-02 | 18.06 | $17.98 | 88425 |
| 2021-09-01 | 18.08 | $17.87 | 43200 |
| 2021-08-31 | 18.11 | $17.91 | 47400 |
| 2021-08-30 | 18.14 | $17.92 | 89400 |
| 2021-08-27 | 18.17 | $17.81 | 76800 |
| 2021-08-26 | 18.21 | $17.69 | 298070 |
| 2021-08-25 | 18.27 | $18.31 | 51103 |
| 2021-08-24 | 18.27 | $18.31 | 48303 |
| 2021-08-23 | 18.29 | $18.19 | 76300 |
| 2021-08-20 | 18.32 | $17.92 | 114600 |
| 2021-08-19 | 18.39 | $17.76 | 219407 |
| 2021-08-18 | 18.48 | $18.03 | 112847 |
| 2021-08-17 | 18.56 | $18.45 | 77107 |
| 2021-08-16 | 18.60 | $18.61 | 162834 |
| 2021-08-13 | 18.63 | $18.68 | 104400 |
| 2021-08-12 | 18.65 | $18.58 | 59300 |
| 2021-08-11 | 18.69 | $18.57 | 93318 |
| 2021-08-10 | 18.74 | $18.27 | 60100 |
| 2021-08-09 | 18.82 | $18.05 | 120713 |
| 2021-08-06 | 18.93 | $18.26 | 66600 |
| 2021-08-05 | 19.03 | $18.26 | 68200 |
| 2021-08-04 | 19.13 | $18.25 | 131100 |
| 2021-08-03 | 19.25 | $18.29 | 190608 |
| 2021-08-02 | 19.36 | $18.45 | 98937 |
| 2021-07-30 | 19.47 | $18.40 | 236395 |
| 2021-07-29 | 19.59 | $18.71 | 251600 |
| 2021-07-28 | 19.69 | $18.92 | 448700 |
| 2021-07-27 | 19.77 | $20.13 | 240326 |
| 2021-07-26 | 19.73 | $20.33 | 174741 |
| 2021-07-23 | 19.67 | $20.03 | 129666 |
| 2021-07-22 | 19.64 | $19.93 | 138842 |
| 2021-07-21 | 19.63 | $19.55 | 152416 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.50
2026-07-17
Close Price
$10.25
Vol: 29669
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.35
Average
9.73
Maximum
20.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.50 | $10.25 | 29669 |
| 2026-07-16 | 10.55 | $10.54 | 31500 |
| 2026-07-15 | 10.55 | $10.70 | 40206 |
| 2026-07-14 | 10.52 | $10.69 | 58145 |
| 2026-07-13 | 10.48 | $10.76 | 45000 |
| 2026-07-10 | 10.43 | $10.76 | 35600 |
| 2026-07-09 | 10.36 | $10.64 | 23554 |
| 2026-07-08 | 10.31 | $11.01 | 82449 |
| 2026-07-07 | 10.18 | $10.94 | 114006 |
| 2026-07-06 | 10.04 | $10.35 | 67151 |
| 2026-07-02 | 10.00 | $9.99 | 50832 |
| 2026-07-01 | 10.04 | $9.90 | 104335 |
| 2026-06-30 | 10.10 | $9.98 | 72623 |
| 2026-06-29 | 10.15 | $9.91 | 64514 |
| 2026-06-26 | 10.23 | $9.98 | 120440 |
| 2026-06-25 | 10.31 | $10.10 | 209100 |
| 2026-06-24 | 10.38 | $10.17 | 56700 |
| 2026-06-23 | 10.45 | $10.37 | 50338 |
| 2026-06-22 | 10.48 | $10.39 | 82682 |
| 2026-06-18 | 10.52 | $10.26 | 160024 |
| 2026-06-17 | 10.59 | $10.23 | 102746 |
| 2026-06-16 | 10.68 | $10.37 | 85935 |
| 2026-06-15 | 10.76 | $10.51 | 52600 |
| 2026-06-12 | 10.82 | $10.80 | 103034 |
| 2026-06-11 | 10.82 | $10.63 | 36667 |
| 2026-06-10 | 10.87 | $10.71 | 37743 |
| 2026-06-09 | 10.90 | $10.60 | 80200 |
| 2026-06-08 | 10.97 | $10.75 | 106147 |
| 2026-06-05 | 11.01 | $10.73 | 67800 |
| 2026-06-04 | 11.06 | $10.81 | 69200 |
| 2026-06-03 | 11.11 | $10.74 | 129710 |
| 2026-06-02 | 11.17 | $10.75 | 95545 |
| 2026-06-01 | 11.25 | $10.97 | 109900 |
| 2026-05-29 | 11.28 | $11.00 | 298600 |
| 2026-05-28 | 11.32 | $11.19 | 83761 |
| 2026-05-27 | 11.32 | $11.06 | 91600 |
| 2026-05-26 | 11.35 | $11.16 | 145895 |
| 2026-05-22 | 11.35 | $11.46 | 63232 |
| 2026-05-21 | 11.30 | $11.53 | 92200 |
| 2026-05-20 | 11.22 | $11.38 | 69400 |
| 2026-05-19 | 11.15 | $11.30 | 58107 |
| 2026-05-18 | 11.09 | $11.27 | 221041 |
| 2026-05-15 | 11.03 | $10.71 | 52049 |
| 2026-05-14 | 11.07 | $10.88 | 52014 |
| 2026-05-13 | 11.09 | $10.78 | 53300 |
| 2026-05-12 | 11.12 | $10.97 | 77133 |
| 2026-05-11 | 11.12 | $11.06 | 62116 |
| 2026-05-08 | 11.10 | $11.08 | 37723 |
| 2026-05-07 | 11.07 | $11.04 | 48802 |
| 2026-05-06 | 11.04 | $11.16 | 92802 |
| 2026-05-05 | 10.97 | $11.50 | 93020 |
| 2026-05-04 | 10.83 | $11.35 | 83932 |
| 2026-05-01 | 10.69 | $11.19 | 161700 |
| 2026-04-30 | 10.56 | $10.78 | 58600 |
| 2026-04-29 | 10.50 | $10.77 | 54400 |
| 2026-04-28 | 10.42 | $10.73 | 43619 |
| 2026-04-27 | 10.35 | $10.81 | 188029 |
| 2026-04-24 | 10.24 | $10.52 | 165034 |
| 2026-04-23 | 10.18 | $10.43 | 149700 |
| 2026-04-22 | 10.12 | $10.18 | 37313 |
| 2026-04-21 | 10.12 | $10.12 | 79148 |
| 2026-04-20 | 10.12 | $10.30 | 76126 |
| 2026-04-17 | 10.08 | $10.12 | 78700 |
| 2026-04-16 | 10.08 | $10.13 | 53512 |
| 2026-04-15 | 10.07 | $10.22 | 99821 |
| 2026-04-14 | 10.05 | $10.12 | 68237 |
| 2026-04-13 | 10.04 | $10.25 | 82712 |
| 2026-04-10 | 10.00 | $10.18 | 141000 |
| 2026-04-09 | 9.98 | $9.88 | 87000 |
| 2026-04-08 | 10.01 | $10.06 | 81951 |
| 2026-04-07 | 10.01 | $10.06 | 72939 |
| 2026-04-06 | 10.02 | $10.28 | 119745 |
| 2026-04-02 | 9.97 | $10.09 | 93400 |
| 2026-04-01 | 9.96 | $9.96 | 90307 |
| 2026-03-31 | 9.98 | $10.08 | 103253 |
| 2026-03-30 | 9.98 | $9.95 | 166500 |
| 2026-03-27 | 10.00 | $10.32 | 273418 |
| 2026-03-26 | 9.95 | $9.91 | 366797 |
| 2026-03-25 | 9.98 | $10.04 | 199774 |
| 2026-03-24 | 9.99 | $9.89 | 240427 |
| 2026-03-23 | 10.03 | $9.89 | 369507 |
| 2026-03-20 | 10.08 | $9.15 | 730366 |
| 2026-03-19 | 10.29 | $10.24 | 88046 |
| 2026-03-18 | 10.31 | $10.27 | 77202 |
| 2026-03-17 | 10.33 | $10.13 | 50800 |
| 2026-03-16 | 10.38 | $10.14 | 33500 |
| 2026-03-13 | 10.44 | $10.16 | 69700 |
| 2026-03-12 | 10.50 | $10.28 | 71897 |
| 2026-03-11 | 10.54 | $10.60 | 57114 |
| 2026-03-10 | 10.53 | $10.44 | 47323 |
| 2026-03-09 | 10.54 | $10.40 | 81100 |
| 2026-03-06 | 10.57 | $10.66 | 71078 |
| 2026-03-05 | 10.55 | $10.66 | 99500 |
| 2026-03-04 | 10.52 | $10.47 | 29300 |
| 2026-03-03 | 10.53 | $10.60 | 71643 |
| 2026-03-02 | 10.51 | $10.75 | 139909 |
| 2026-02-27 | 10.46 | $10.69 | 108727 |
| 2026-02-26 | 10.41 | $10.38 | 34934 |
| 2026-02-25 | 10.41 | $10.45 | 39506 |
| 2026-02-24 | 10.41 | $10.47 | 47944 |
| 2026-02-23 | 10.40 | $10.30 | 88700 |
| 2026-02-20 | 10.42 | $10.37 | 36241 |
| 2026-02-19 | 10.44 | $10.41 | 42802 |
| 2026-02-18 | 10.45 | $10.55 | 53800 |
| 2026-02-17 | 10.43 | $10.54 | 83834 |
| 2026-02-13 | 10.40 | $10.30 | 77200 |
| 2026-02-12 | 10.43 | $10.28 | 76842 |
| 2026-02-11 | 10.46 | $10.39 | 81400 |
| 2026-02-10 | 10.48 | $10.30 | 57340 |
| 2026-02-09 | 10.52 | $10.24 | 151100 |
| 2026-02-06 | 10.58 | $10.39 | 96211 |
| 2026-02-05 | 10.61 | $10.38 | 68300 |
| 2026-02-04 | 10.65 | $10.48 | 114229 |
| 2026-02-03 | 10.68 | $10.60 | 109823 |
| 2026-02-02 | 10.68 | $10.64 | 122709 |
| 2026-01-30 | 10.68 | $10.67 | 138372 |
| 2026-01-29 | 10.67 | $10.62 | 97743 |
| 2026-01-28 | 10.67 | $10.65 | 74369 |
| 2026-01-27 | 10.66 | $10.96 | 339885 |
| 2026-01-26 | 10.58 | $10.40 | 132800 |
| 2026-01-23 | 10.61 | $10.56 | 65233 |
| 2026-01-22 | 10.61 | $10.57 | 73600 |
| 2026-01-21 | 10.61 | $10.75 | 143435 |
| 2026-01-20 | 10.56 | $10.43 | 246828 |
| 2026-01-16 | 10.58 | $10.42 | 67402 |
| 2026-01-15 | 10.60 | $10.50 | 104869 |
| 2026-01-14 | 10.60 | $10.73 | 106200 |
| 2026-01-13 | 10.56 | $10.93 | 240828 |
| 2026-01-12 | 10.47 | $10.48 | 139892 |
| 2026-01-09 | 10.46 | $10.49 | 158664 |
| 2026-01-08 | 10.44 | $10.38 | 149003 |
| 2026-01-07 | 10.44 | $10.15 | 108700 |
| 2026-01-06 | 10.49 | $10.34 | 85400 |
| 2026-01-05 | 10.51 | $10.33 | 207600 |
| 2026-01-02 | 10.53 | $10.27 | 151000 |
| 2025-12-31 | 10.57 | $10.35 | 49300 |
| 2025-12-30 | 10.59 | $10.35 | 68200 |
| 2025-12-29 | 10.62 | $10.47 | 63329 |
| 2025-12-26 | 10.63 | $10.61 | 54708 |
| 2025-12-24 | 10.61 | $10.50 | 48700 |
| 2025-12-23 | 10.60 | $10.39 | 77039 |
| 2025-12-22 | 10.62 | $10.48 | 59342 |
| 2025-12-19 | 10.62 | $10.54 | 115700 |
| 2025-12-18 | 10.60 | $10.18 | 139000 |
| 2025-12-17 | 10.65 | $10.39 | 62539 |
| 2025-12-16 | 10.67 | $10.46 | 86227 |
| 2025-12-15 | 10.67 | $10.66 | 107315 |
| 2025-12-12 | 10.63 | $10.74 | 182025 |
| 2025-12-11 | 10.57 | $10.63 | 82400 |
| 2025-12-10 | 10.51 | $10.61 | 85035 |
| 2025-12-09 | 10.45 | $10.84 | 216600 |
| 2025-12-08 | 10.33 | $10.50 | 299000 |
| 2025-12-05 | 10.25 | $10.72 | 316949 |
| 2025-12-04 | 10.12 | $10.10 | 135400 |
| 2025-12-03 | 10.10 | $10.03 | 142352 |
| 2025-12-02 | 10.08 | $9.99 | 94989 |
| 2025-12-01 | 10.07 | $9.96 | 86600 |
| 2025-11-28 | 10.06 | $9.92 | 23500 |
| 2025-11-26 | 10.06 | $9.86 | 98600 |
| 2025-11-25 | 10.07 | $9.96 | 76434 |
| 2025-11-24 | 10.06 | $10.01 | 82910 |
| 2025-11-21 | 10.03 | $9.99 | 237500 |
| 2025-11-20 | 10.00 | $9.86 | 187200 |
| 2025-11-19 | 9.99 | $10.16 | 294000 |
| 2025-11-18 | 9.91 | $9.77 | 154618 |
| 2025-11-17 | 9.90 | $9.83 | 78827 |
| 2025-11-14 | 9.88 | $9.80 | 61020 |
| 2025-11-13 | 9.86 | $9.77 | 101419 |
| 2025-11-12 | 9.83 | $9.85 | 68206 |
| 2025-11-11 | 9.79 | $9.87 | 98452 |
| 2025-11-10 | 9.73 | $9.87 | 141411 |
| 2025-11-07 | 9.66 | $9.83 | 129822 |
| 2025-11-06 | 9.58 | $9.88 | 122112 |
| 2025-11-05 | 9.48 | $9.84 | 276277 |
| 2025-11-04 | 9.37 | $9.77 | 389919 |
| 2025-11-03 | 9.26 | $9.89 | 792829 |
| 2025-10-31 | 9.10 | $9.02 | 37356 |
| 2025-10-30 | 9.10 | $8.92 | 41300 |
| 2025-10-29 | 9.11 | $9.00 | 49538 |
| 2025-10-28 | 9.12 | $9.21 | 42636 |
| 2025-10-27 | 9.07 | $9.27 | 81068 |
| 2025-10-24 | 9.01 | $9.07 | 34322 |
| 2025-10-23 | 8.98 | $9.12 | 40200 |
| 2025-10-22 | 8.93 | $9.05 | 99325 |
| 2025-10-21 | 8.89 | $8.79 | 64300 |
| 2025-10-20 | 8.89 | $8.99 | 124448 |
| 2025-10-17 | 8.85 | $8.85 | 101201 |
| 2025-10-16 | 8.84 | $8.89 | 115740 |
| 2025-10-15 | 8.81 | $9.08 | 90400 |
| 2025-10-14 | 8.74 | $8.95 | 205300 |
| 2025-10-13 | 8.68 | $8.26 | 198500 |
| 2025-10-10 | 8.76 | $8.23 | 88239 |
| 2025-10-09 | 8.85 | $8.38 | 63745 |
| 2025-10-08 | 8.93 | $8.55 | 89161 |
| 2025-10-07 | 8.99 | $8.44 | 50200 |
| 2025-10-06 | 9.07 | $8.62 | 89007 |
| 2025-10-03 | 9.13 | $8.74 | 64710 |
| 2025-10-02 | 9.17 | $8.69 | 84300 |
| 2025-10-01 | 9.23 | $8.78 | 58028 |
| 2025-09-30 | 9.27 | $8.82 | 177006 |
| 2025-09-29 | 9.31 | $9.23 | 198747 |
| 2025-09-26 | 9.27 | $9.07 | 339500 |
| 2025-09-25 | 9.25 | $9.44 | 223000 |
| 2025-09-24 | 9.14 | $9.33 | 211600 |
| 2025-09-23 | 9.04 | $8.93 | 64434 |
| 2025-09-22 | 9.00 | $8.98 | 68500 |
| 2025-09-19 | 8.95 | $9.03 | 82827 |
| 2025-09-18 | 8.87 | $8.87 | 61935 |
| 2025-09-17 | 8.80 | $8.95 | 73930 |
| 2025-09-16 | 8.71 | $8.78 | 39139 |
| 2025-09-15 | 8.64 | $8.95 | 83737 |
| 2025-09-12 | 8.52 | $8.60 | 31815 |
| 2025-09-11 | 8.44 | $8.57 | 59010 |
| 2025-09-10 | 8.36 | $8.96 | 110425 |
| 2025-09-09 | 8.19 | $8.45 | 69546 |
| 2025-09-08 | 8.08 | $8.34 | 35133 |
| 2025-09-05 | 7.99 | $8.10 | 29400 |
| 2025-09-04 | 7.92 | $8.09 | 29400 |
| 2025-09-03 | 7.85 | $8.17 | 72991 |
| 2025-09-02 | 7.75 | $8.45 | 134700 |
| 2025-08-29 | 7.56 | $8.32 | 238244 |
| 2025-08-28 | 7.38 | $7.57 | 47237 |
| 2025-08-27 | 7.32 | $7.54 | 43700 |
| 2025-08-26 | 7.26 | $7.46 | 65124 |
| 2025-08-25 | 7.21 | $7.37 | 62710 |
| 2025-08-22 | 7.16 | $7.26 | 53300 |
| 2025-08-21 | 7.13 | $7.23 | 50248 |
| 2025-08-20 | 7.10 | $6.98 | 34600 |
| 2025-08-19 | 7.12 | $7.04 | 34100 |
| 2025-08-18 | 7.13 | $7.12 | 22100 |
| 2025-08-15 | 7.12 | $7.25 | 37608 |
| 2025-08-14 | 7.09 | $7.43 | 130831 |
| 2025-08-13 | 7.01 | $6.90 | 39609 |
| 2025-08-12 | 7.03 | $7.00 | 39638 |
| 2025-08-11 | 7.03 | $6.91 | 59800 |
| 2025-08-08 | 7.05 | $6.92 | 18829 |
| 2025-08-07 | 7.07 | $7.03 | 27932 |
| 2025-08-06 | 7.07 | $7.08 | 30400 |
| 2025-08-05 | 7.06 | $7.04 | 49206 |
| 2025-08-04 | 7.05 | $6.86 | 46946 |
| 2025-08-01 | 7.09 | $6.94 | 27200 |
| 2025-07-31 | 7.11 | $6.95 | 23225 |
| 2025-07-30 | 7.13 | $6.94 | 32600 |
| 2025-07-29 | 7.15 | $6.98 | 31617 |
| 2025-07-28 | 7.17 | $6.99 | 48343 |
| 2025-07-25 | 7.19 | $7.01 | 26714 |
| 2025-07-24 | 7.21 | $7.08 | 24000 |
| 2025-07-23 | 7.22 | $7.12 | 30547 |
| 2025-07-22 | 7.21 | $7.10 | 54600 |
| 2025-07-21 | 7.21 | $7.14 | 59131 |
| 2025-07-18 | 7.20 | $7.25 | 36000 |
| 2025-07-17 | 7.16 | $7.30 | 65700 |
| 2025-07-16 | 7.11 | $7.22 | 51300 |
| 2025-07-15 | 7.06 | $7.40 | 100100 |
| 2025-07-14 | 6.96 | $7.46 | 332751 |
| 2025-07-11 | 6.84 | $6.96 | 24600 |
| 2025-07-10 | 6.80 | $6.89 | 44800 |
| 2025-07-09 | 6.77 | $6.95 | 43000 |
| 2025-07-08 | 6.72 | $7.04 | 81436 |
| 2025-07-07 | 6.64 | $6.96 | 104419 |
| 2025-07-03 | 6.57 | $6.86 | 122100 |
| 2025-07-02 | 6.50 | $6.70 | 133362 |
| 2025-07-01 | 6.46 | $6.26 | 74035 |
| 2025-06-30 | 6.51 | $6.26 | 58245 |
| 2025-06-27 | 6.56 | $6.39 | 34809 |
| 2025-06-26 | 6.59 | $6.50 | 48427 |
| 2025-06-25 | 6.61 | $6.36 | 55700 |
| 2025-06-24 | 6.66 | $6.59 | 34600 |
| 2025-06-23 | 6.66 | $6.68 | 70714 |
| 2025-06-20 | 6.65 | $6.64 | 32766 |
| 2025-06-18 | 6.65 | $6.80 | 43800 |
| 2025-06-17 | 6.60 | $6.93 | 76400 |
| 2025-06-16 | 6.53 | $6.62 | 66800 |
| 2025-06-13 | 6.51 | $6.60 | 56710 |
| 2025-06-12 | 6.49 | $6.64 | 23819 |
| 2025-06-11 | 6.45 | $6.60 | 44609 |
| 2025-06-10 | 6.42 | $6.47 | 57000 |
| 2025-06-09 | 6.41 | $6.40 | 47322 |
| 2025-06-06 | 6.42 | $6.42 | 35323 |
| 2025-06-05 | 6.42 | $6.53 | 45900 |
| 2025-06-04 | 6.40 | $6.31 | 38204 |
| 2025-06-03 | 6.42 | $6.39 | 60709 |
| 2025-06-02 | 6.43 | $6.36 | 91500 |
| 2025-05-30 | 6.45 | $6.38 | 28400 |
| 2025-05-29 | 6.47 | $6.29 | 72000 |
| 2025-05-28 | 6.51 | $6.32 | 50251 |
| 2025-05-27 | 6.54 | $6.30 | 55233 |
| 2025-05-23 | 6.59 | $6.30 | 51900 |
| 2025-05-22 | 6.65 | $6.48 | 74441 |
| 2025-05-21 | 6.67 | $6.51 | 166515 |
| 2025-05-20 | 6.70 | $6.87 | 69187 |
| 2025-05-19 | 6.65 | $6.68 | 61400 |
| 2025-05-16 | 6.63 | $6.53 | 39844 |
| 2025-05-15 | 6.64 | $6.61 | 31900 |
| 2025-05-14 | 6.64 | $6.62 | 25173 |
| 2025-05-13 | 6.63 | $6.64 | 46630 |
| 2025-05-12 | 6.61 | $6.71 | 39600 |
| 2025-05-09 | 6.58 | $6.68 | 41400 |
| 2025-05-08 | 6.55 | $6.64 | 78703 |
| 2025-05-07 | 6.52 | $6.63 | 129102 |
| 2025-05-06 | 6.49 | $6.37 | 25400 |
| 2025-05-05 | 6.50 | $6.38 | 33800 |
| 2025-05-02 | 6.52 | $6.50 | 72211 |
| 2025-05-01 | 6.52 | $6.54 | 50700 |
| 2025-04-30 | 6.50 | $6.49 | 25903 |
| 2025-04-29 | 6.49 | $6.45 | 19100 |
| 2025-04-28 | 6.49 | $6.43 | 45331 |
| 2025-04-25 | 6.49 | $6.50 | 42880 |
| 2025-04-24 | 6.48 | $6.43 | 101496 |
| 2025-04-23 | 6.48 | $6.34 | 41200 |
| 2025-04-22 | 6.50 | $6.35 | 35842 |
| 2025-04-21 | 6.52 | $6.34 | 63400 |
| 2025-04-17 | 6.54 | $6.41 | 48166 |
| 2025-04-16 | 6.55 | $6.19 | 40205 |
| 2025-04-15 | 6.61 | $6.45 | 51834 |
| 2025-04-14 | 6.62 | $6.36 | 49900 |
| 2025-04-11 | 6.65 | $6.27 | 81900 |
| 2025-04-10 | 6.70 | $6.17 | 86800 |
| 2025-04-09 | 6.78 | $6.49 | 324568 |
| 2025-04-08 | 6.80 | $6.32 | 120704 |
| 2025-04-07 | 6.86 | $6.21 | 200336 |
| 2025-04-04 | 6.95 | $6.50 | 161226 |
| 2025-04-03 | 7.00 | $7.06 | 207482 |
| 2025-04-02 | 6.93 | $7.60 | 136900 |
| 2025-04-01 | 6.73 | $7.61 | 357255 |
| 2025-03-31 | 6.49 | $6.98 | 135409 |
| 2025-03-28 | 6.35 | $6.66 | 85635 |
| 2025-03-27 | 6.25 | $6.78 | 45933 |
| 2025-03-26 | 6.10 | $6.74 | 129400 |
| 2025-03-25 | 5.95 | $6.37 | 61316 |
| 2025-03-24 | 5.84 | $6.24 | 158109 |
| 2025-03-21 | 5.74 | $6.11 | 113444 |
| 2025-03-20 | 5.65 | $6.32 | 232317 |
| 2025-03-19 | 5.51 | $5.63 | 96000 |
| 2025-03-18 | 5.49 | $5.56 | 35536 |
| 2025-03-17 | 5.47 | $5.53 | 14514 |
| 2025-03-14 | 5.47 | $5.43 | 47600 |
| 2025-03-13 | 5.48 | $5.40 | 24828 |
| 2025-03-12 | 5.50 | $5.46 | 27900 |
| 2025-03-11 | 5.52 | $5.45 | 25800 |
| 2025-03-10 | 5.53 | $5.65 | 56800 |
| 2025-03-07 | 5.51 | $5.71 | 84311 |
| 2025-03-06 | 5.47 | $5.55 | 29445 |
| 2025-03-05 | 5.46 | $5.54 | 70000 |
| 2025-03-04 | 5.46 | $5.57 | 52600 |
| 2025-03-03 | 5.44 | $5.55 | 73000 |
| 2025-02-28 | 5.43 | $5.59 | 72600 |
| 2025-02-27 | 5.40 | $5.42 | 44343 |
| 2025-02-26 | 5.41 | $5.33 | 57716 |
| 2025-02-25 | 5.44 | $5.36 | 59900 |
| 2025-02-24 | 5.47 | $5.39 | 43400 |
| 2025-02-21 | 5.50 | $5.39 | 99310 |
| 2025-02-20 | 5.53 | $5.55 | 39800 |
| 2025-02-19 | 5.53 | $5.40 | 49830 |
| 2025-02-18 | 5.57 | $5.45 | 46917 |
| 2025-02-14 | 5.60 | $5.55 | 30234 |
| 2025-02-13 | 5.62 | $5.75 | 38500 |
| 2025-02-12 | 5.60 | $5.66 | 36100 |
| 2025-02-11 | 5.59 | $5.73 | 27200 |
| 2025-02-10 | 5.57 | $5.72 | 42433 |
| 2025-02-07 | 5.55 | $5.51 | 51000 |
| 2025-02-06 | 5.57 | $5.50 | 68331 |
| 2025-02-05 | 5.59 | $5.56 | 58800 |
| 2025-02-04 | 5.61 | $5.60 | 57600 |
| 2025-02-03 | 5.62 | $5.49 | 25030 |
| 2025-01-31 | 5.66 | $5.50 | 37800 |
| 2025-01-30 | 5.70 | $5.60 | 43400 |
| 2025-01-29 | 5.73 | $5.52 | 20100 |
| 2025-01-28 | 5.78 | $5.52 | 29800 |
| 2025-01-27 | 5.83 | $5.53 | 169176 |
| 2025-01-24 | 5.90 | $5.76 | 63100 |
| 2025-01-23 | 5.92 | $5.81 | 60700 |
| 2025-01-22 | 5.94 | $5.82 | 74226 |
| 2025-01-21 | 5.96 | $5.99 | 104800 |
| 2025-01-17 | 5.95 | $5.91 | 28604 |
| 2025-01-16 | 5.95 | $5.91 | 70429 |
| 2025-01-15 | 5.95 | $6.01 | 71932 |
| 2025-01-14 | 5.93 | $5.97 | 40900 |
| 2025-01-13 | 5.91 | $5.94 | 99731 |
| 2025-01-10 | 5.90 | $6.09 | 126910 |
| 2025-01-08 | 5.85 | $6.28 | 70734 |
| 2025-01-07 | 5.76 | $6.21 | 44850 |
| 2025-01-06 | 5.66 | $6.14 | 83200 |
| 2025-01-03 | 5.57 | $6.21 | 180100 |
| 2025-01-02 | 5.44 | $5.89 | 195530 |
| 2024-12-31 | 5.37 | $5.45 | 104500 |
| 2024-12-30 | 5.37 | $5.41 | 154737 |
| 2024-12-27 | 5.39 | $5.37 | 78800 |
| 2024-12-26 | 5.42 | $5.41 | 89600 |
| 2024-12-24 | 5.44 | $5.43 | 43200 |
| 2024-12-23 | 5.47 | $5.48 | 165745 |
| 2024-12-20 | 5.49 | $5.39 | 94100 |
| 2024-12-19 | 5.53 | $5.34 | 238767 |
| 2024-12-18 | 5.60 | $5.45 | 102149 |
| 2024-12-17 | 5.65 | $5.53 | 117122 |
| 2024-12-16 | 5.69 | $5.61 | 91525 |
| 2024-12-13 | 5.73 | $5.71 | 121543 |
| 2024-12-12 | 5.75 | $5.78 | 65700 |
| 2024-12-11 | 5.76 | $5.90 | 142448 |
| 2024-12-10 | 5.74 | $5.71 | 83029 |
| 2024-12-09 | 5.77 | $5.70 | 256645 |
| 2024-12-06 | 5.80 | $5.70 | 69518 |
| 2024-12-05 | 5.84 | $5.74 | 146000 |
| 2024-12-04 | 5.88 | $5.86 | 124986 |
| 2024-12-03 | 5.90 | $5.89 | 237318 |
| 2024-12-02 | 5.91 | $5.76 | 85200 |
| 2024-11-29 | 5.96 | $5.83 | 74039 |
| 2024-11-27 | 6.00 | $5.96 | 59104 |
| 2024-11-26 | 6.02 | $5.95 | 71500 |
| 2024-11-25 | 6.05 | $6.02 | 71500 |
| 2024-11-22 | 6.07 | $6.10 | 48200 |
| 2024-11-21 | 6.07 | $6.22 | 64548 |
| 2024-11-20 | 6.05 | $6.20 | 44200 |
| 2024-11-19 | 6.03 | $6.18 | 33407 |
| 2024-11-18 | 6.01 | $6.21 | 67600 |
| 2024-11-15 | 5.99 | $6.07 | 73175 |
| 2024-11-14 | 5.99 | $6.04 | 74111 |
| 2024-11-13 | 6.00 | $6.20 | 42627 |
| 2024-11-12 | 5.97 | $6.18 | 69600 |
| 2024-11-11 | 5.95 | $6.10 | 80605 |
| 2024-11-08 | 5.94 | $5.90 | 45660 |
| 2024-11-07 | 5.98 | $6.08 | 65048 |
| 2024-11-06 | 5.98 | $6.05 | 55046 |
| 2024-11-05 | 5.99 | $5.95 | 31319 |
| 2024-11-04 | 6.02 | $5.87 | 38000 |
| 2024-11-01 | 6.08 | $6.03 | 49300 |
| 2024-10-31 | 6.12 | $6.07 | 72500 |
| 2024-10-30 | 6.15 | $5.93 | 55800 |
| 2024-10-29 | 6.22 | $6.10 | 89232 |
| 2024-10-28 | 6.27 | $6.15 | 47120 |
| 2024-10-25 | 6.32 | $6.35 | 49061 |
| 2024-10-24 | 6.33 | $6.29 | 55300 |
| 2024-10-23 | 6.36 | $6.23 | 90200 |
| 2024-10-22 | 6.40 | $6.27 | 47600 |
| 2024-10-21 | 6.44 | $6.38 | 37400 |
| 2024-10-18 | 6.47 | $6.39 | 57812 |
| 2024-10-17 | 6.51 | $6.51 | 79300 |
| 2024-10-16 | 6.52 | $6.51 | 98446 |
| 2024-10-15 | 6.53 | $6.56 | 28614 |
| 2024-10-14 | 6.54 | $6.59 | 101508 |
| 2024-10-11 | 6.55 | $6.62 | 26822 |
| 2024-10-10 | 6.55 | $6.54 | 67900 |
| 2024-10-09 | 6.56 | $6.50 | 51000 |
| 2024-10-08 | 6.59 | $6.47 | 79700 |
| 2024-10-07 | 6.63 | $6.55 | 56100 |
| 2024-10-04 | 6.66 | $6.67 | 26000 |
| 2024-10-03 | 6.67 | $6.60 | 41141 |
| 2024-10-02 | 6.70 | $6.75 | 66704 |
| 2024-10-01 | 6.70 | $6.74 | 26529 |
| 2024-09-30 | 6.70 | $6.85 | 101049 |
| 2024-09-27 | 6.68 | $6.79 | 76100 |
| 2024-09-26 | 6.68 | $6.63 | 47600 |
| 2024-09-25 | 6.70 | $6.63 | 67320 |
| 2024-09-24 | 6.73 | $6.53 | 210800 |
| 2024-09-23 | 6.79 | $6.71 | 125200 |
| 2024-09-20 | 6.82 | $6.75 | 34023 |
| 2024-09-19 | 6.84 | $6.91 | 37136 |
| 2024-09-18 | 6.84 | $6.81 | 31000 |
| 2024-09-17 | 6.85 | $6.76 | 30400 |
| 2024-09-16 | 6.89 | $6.89 | 42100 |
| 2024-09-13 | 6.89 | $6.96 | 31900 |
| 2024-09-12 | 6.89 | $6.96 | 33100 |
| 2024-09-11 | 6.89 | $6.78 | 33615 |
| 2024-09-10 | 6.92 | $6.77 | 56700 |
| 2024-09-09 | 6.96 | $6.86 | 166822 |
| 2024-09-06 | 6.99 | $6.97 | 56701 |
| 2024-09-05 | 7.00 | $6.91 | 75400 |
| 2024-09-04 | 7.03 | $6.97 | 175028 |
| 2024-09-03 | 7.05 | $7.66 | 269120 |
| 2024-08-30 | 6.93 | $7.03 | 56534 |
| 2024-08-29 | 6.92 | $6.98 | 34600 |
| 2024-08-28 | 6.92 | $7.00 | 49620 |
| 2024-08-27 | 6.91 | $6.92 | 45627 |
| 2024-08-26 | 6.93 | $7.00 | 56336 |
| 2024-08-23 | 6.93 | $7.12 | 82300 |
| 2024-08-22 | 6.90 | $6.81 | 38925 |
| 2024-08-21 | 6.94 | $6.92 | 32000 |
| 2024-08-20 | 6.96 | $6.90 | 73407 |
| 2024-08-19 | 6.99 | $7.17 | 60145 |
| 2024-08-16 | 6.97 | $7.22 | 92800 |
| 2024-08-15 | 6.93 | $7.00 | 83000 |
| 2024-08-14 | 6.94 | $6.94 | 43300 |
| 2024-08-13 | 6.96 | $6.95 | 56615 |
| 2024-08-12 | 6.99 | $7.00 | 34855 |
| 2024-08-09 | 7.01 | $6.94 | 41216 |
| 2024-08-08 | 7.04 | $7.10 | 49200 |
| 2024-08-07 | 7.05 | $6.83 | 100227 |
| 2024-08-06 | 7.12 | $6.91 | 48057 |
| 2024-08-05 | 7.18 | $6.73 | 174200 |
| 2024-08-02 | 7.29 | $6.82 | 139000 |
| 2024-08-01 | 7.41 | $7.16 | 74607 |
| 2024-07-31 | 7.46 | $7.21 | 74425 |
| 2024-07-30 | 7.52 | $7.31 | 43232 |
| 2024-07-29 | 7.57 | $7.28 | 45583 |
| 2024-07-26 | 7.62 | $7.25 | 56104 |
| 2024-07-25 | 7.70 | $7.27 | 78442 |
| 2024-07-24 | 7.78 | $7.24 | 322026 |
| 2024-07-23 | 7.88 | $7.40 | 60100 |
| 2024-07-22 | 7.96 | $7.71 | 82307 |
| 2024-07-19 | 7.99 | $7.43 | 58700 |
| 2024-07-18 | 8.08 | $7.60 | 76315 |
| 2024-07-17 | 8.15 | $7.57 | 107667 |
| 2024-07-16 | 8.23 | $7.74 | 133932 |
| 2024-07-15 | 8.29 | $7.91 | 99500 |
| 2024-07-12 | 8.32 | $7.95 | 71500 |
| 2024-07-11 | 8.34 | $8.03 | 64400 |
| 2024-07-10 | 8.34 | $7.86 | 80203 |
| 2024-07-09 | 8.38 | $7.79 | 106812 |
| 2024-07-08 | 8.44 | $7.95 | 130229 |
| 2024-07-05 | 8.47 | $8.05 | 150600 |
| 2024-07-03 | 8.47 | $8.27 | 78934 |
| 2024-07-02 | 8.43 | $8.50 | 94822 |
| 2024-07-01 | 8.33 | $8.55 | 200838 |
| 2024-06-28 | 8.20 | $8.77 | 306547 |
| 2024-06-27 | 8.00 | $8.29 | 266113 |
| 2024-06-26 | 7.86 | $8.05 | 90400 |
| 2024-06-25 | 7.74 | $8.00 | 151520 |
| 2024-06-24 | 7.61 | $7.97 | 232309 |
| 2024-06-21 | 7.47 | $7.55 | 166413 |
| 2024-06-20 | 7.39 | $8.07 | 541265 |
| 2024-06-18 | 7.18 | $6.95 | 139600 |
| 2024-06-17 | 7.17 | $7.11 | 123900 |
| 2024-06-14 | 7.13 | $6.76 | 157900 |
| 2024-06-13 | 7.14 | $6.86 | 153720 |
| 2024-06-12 | 7.14 | $7.12 | 107920 |
| 2024-06-11 | 7.07 | $7.09 | 171041 |
| 2024-06-10 | 7.00 | $7.14 | 276200 |
| 2024-06-07 | 6.91 | $7.10 | 167100 |
| 2024-06-06 | 6.80 | $7.43 | 162911 |
| 2024-06-05 | 6.60 | $7.31 | 227765 |
| 2024-06-04 | 6.40 | $7.36 | 327103 |
| 2024-06-03 | 6.15 | $6.99 | 481051 |
| 2024-05-31 | 5.93 | $6.30 | 189800 |
| 2024-05-30 | 5.83 | $6.03 | 62000 |
| 2024-05-29 | 5.76 | $5.97 | 71812 |
| 2024-05-28 | 5.69 | $6.05 | 124585 |
| 2024-05-24 | 5.60 | $6.08 | 160193 |
| 2024-05-23 | 5.48 | $5.75 | 222233 |
| 2024-05-22 | 5.41 | $5.42 | 65624 |
| 2024-05-21 | 5.40 | $5.53 | 71719 |
| 2024-05-20 | 5.37 | $5.46 | 90325 |
| 2024-05-17 | 5.35 | $5.45 | 59643 |
| 2024-05-16 | 5.32 | $5.36 | 51300 |
| 2024-05-15 | 5.30 | $5.31 | 87407 |
| 2024-05-14 | 5.30 | $5.34 | 52026 |
| 2024-05-13 | 5.29 | $5.36 | 20111 |
| 2024-05-10 | 5.27 | $5.36 | 42600 |
| 2024-05-09 | 5.25 | $5.32 | 44200 |
| 2024-05-08 | 5.23 | $5.27 | 24018 |
| 2024-05-07 | 5.22 | $5.23 | 40320 |
| 2024-05-06 | 5.22 | $5.20 | 39847 |
| 2024-05-03 | 5.22 | $5.41 | 40900 |
| 2024-05-02 | 5.18 | $5.41 | 117722 |
| 2024-05-01 | 5.14 | $5.24 | 38748 |
| 2024-04-30 | 5.12 | $5.26 | 62600 |
| 2024-04-29 | 5.10 | $5.35 | 182411 |
| 2024-04-26 | 5.05 | $4.99 | 231631 |
| 2024-04-25 | 5.07 | $5.06 | 21042 |
| 2024-04-24 | 5.08 | $5.14 | 49332 |
| 2024-04-23 | 5.08 | $5.24 | 96509 |
| 2024-04-22 | 5.06 | $5.09 | 89717 |
| 2024-04-19 | 5.06 | $5.10 | 73200 |
| 2024-04-18 | 5.06 | $5.02 | 94700 |
| 2024-04-17 | 5.08 | $4.98 | 81500 |
| 2024-04-16 | 5.12 | $5.04 | 34321 |
| 2024-04-15 | 5.14 | $5.07 | 59937 |
| 2024-04-12 | 5.17 | $5.19 | 81300 |
| 2024-04-11 | 5.17 | $5.17 | 94600 |
| 2024-04-10 | 5.18 | $5.18 | 116109 |
| 2024-04-09 | 5.19 | $5.31 | 60700 |
| 2024-04-08 | 5.18 | $5.26 | 41400 |
| 2024-04-05 | 5.17 | $5.20 | 32139 |
| 2024-04-04 | 5.18 | $5.29 | 92803 |
| 2024-04-03 | 5.16 | $5.30 | 55100 |
| 2024-04-02 | 5.15 | $5.28 | 94300 |
| 2024-04-01 | 5.14 | $5.10 | 27700 |
| 2024-03-28 | 5.16 | $5.16 | 120000 |
| 2024-03-27 | 5.17 | $5.14 | 100625 |
| 2024-03-26 | 5.20 | $5.16 | 33827 |
| 2024-03-25 | 5.22 | $5.19 | 53200 |
| 2024-03-22 | 5.24 | $5.22 | 48127 |
| 2024-03-21 | 5.26 | $5.33 | 42726 |
| 2024-03-20 | 5.26 | $5.31 | 61213 |
| 2024-03-19 | 5.26 | $5.26 | 31244 |
| 2024-03-18 | 5.28 | $5.24 | 74800 |
| 2024-03-15 | 5.30 | $5.42 | 104912 |
| 2024-03-14 | 5.29 | $5.34 | 76079 |
| 2024-03-13 | 5.30 | $5.27 | 63800 |
| 2024-03-12 | 5.32 | $5.25 | 45060 |
| 2024-03-11 | 5.35 | $5.24 | 41800 |
| 2024-03-08 | 5.39 | $5.31 | 61128 |
| 2024-03-07 | 5.42 | $5.35 | 38644 |
| 2024-03-06 | 5.45 | $5.30 | 86008 |
| 2024-03-05 | 5.49 | $5.33 | 58600 |
| 2024-03-04 | 5.54 | $5.34 | 126923 |
| 2024-03-01 | 5.59 | $5.40 | 104900 |
| 2024-02-29 | 5.64 | $5.50 | 223400 |
| 2024-02-28 | 5.67 | $5.55 | 157739 |
| 2024-02-27 | 5.70 | $5.90 | 176200 |
| 2024-02-26 | 5.66 | $5.99 | 212100 |
| 2024-02-23 | 5.60 | $5.74 | 133225 |
| 2024-02-22 | 5.57 | $5.50 | 78626 |
| 2024-02-21 | 5.60 | $5.57 | 35013 |
| 2024-02-20 | 5.62 | $5.53 | 46000 |
| 2024-02-16 | 5.64 | $5.59 | 48408 |
| 2024-02-15 | 5.66 | $5.60 | 39800 |
| 2024-02-14 | 5.68 | $5.60 | 52200 |
| 2024-02-13 | 5.70 | $5.58 | 58529 |
| 2024-02-12 | 5.73 | $5.73 | 36500 |
| 2024-02-09 | 5.74 | $5.74 | 83330 |
| 2024-02-08 | 5.74 | $5.75 | 45529 |
| 2024-02-07 | 5.75 | $5.75 | 40448 |
| 2024-02-06 | 5.75 | $5.71 | 32200 |
| 2024-02-05 | 5.76 | $5.78 | 67300 |
| 2024-02-02 | 5.76 | $5.69 | 63400 |
| 2024-02-01 | 5.78 | $5.70 | 63000 |
| 2024-01-31 | 5.80 | $5.90 | 40118 |
| 2024-01-30 | 5.78 | $5.91 | 36200 |
| 2024-01-29 | 5.76 | $5.85 | 65700 |
| 2024-01-26 | 5.74 | $5.77 | 59400 |
| 2024-01-25 | 5.74 | $5.56 | 66500 |
| 2024-01-24 | 5.79 | $5.58 | 37800 |
| 2024-01-23 | 5.83 | $5.59 | 53035 |
| 2024-01-22 | 5.89 | $5.60 | 80900 |
| 2024-01-19 | 5.95 | $5.67 | 42147 |
| 2024-01-18 | 6.00 | $5.81 | 48900 |
| 2024-01-17 | 6.03 | $5.89 | 57335 |
| 2024-01-16 | 6.06 | $5.88 | 57816 |
| 2024-01-12 | 6.08 | $6.01 | 55836 |
| 2024-01-11 | 6.08 | $6.00 | 43900 |
| 2024-01-10 | 6.09 | $6.06 | 90300 |
| 2024-01-09 | 6.08 | $6.05 | 83018 |
| 2024-01-08 | 6.07 | $6.10 | 86500 |
| 2024-01-05 | 6.05 | $6.23 | 92800 |
| 2024-01-04 | 6.00 | $6.07 | 92007 |
| 2024-01-03 | 5.97 | $6.30 | 157500 |
| 2024-01-02 | 5.89 | $6.06 | 140900 |
| 2023-12-29 | 5.84 | $5.76 | 263415 |
| 2023-12-28 | 5.85 | $5.71 | 212000 |
| 2023-12-27 | 5.88 | $5.90 | 203337 |
| 2023-12-26 | 5.86 | $5.98 | 198930 |
| 2023-12-22 | 5.83 | $5.82 | 268249 |
| 2023-12-21 | 5.82 | $6.01 | 131400 |
| 2023-12-20 | 5.78 | $6.03 | 147600 |
| 2023-12-19 | 5.72 | $6.27 | 218800 |
| 2023-12-18 | 5.60 | $5.92 | 245500 |
| 2023-12-15 | 5.54 | $5.79 | 387827 |
| 2023-12-14 | 5.49 | $5.94 | 332484 |
| 2023-12-13 | 5.40 | $5.43 | 267434 |
| 2023-12-12 | 5.41 | $5.34 | 525800 |
| 2023-12-11 | 5.44 | $5.48 | 123216 |
| 2023-12-08 | 5.45 | $5.58 | 46443 |
| 2023-12-07 | 5.44 | $5.50 | 92709 |
| 2023-12-06 | 5.44 | $5.50 | 168000 |
| 2023-12-05 | 5.45 | $5.50 | 106200 |
| 2023-12-04 | 5.45 | $5.48 | 105414 |
| 2023-12-01 | 5.47 | $5.39 | 136000 |
| 2023-11-30 | 5.50 | $5.37 | 91400 |
| 2023-11-29 | 5.55 | $5.54 | 55833 |
| 2023-11-28 | 5.56 | $5.46 | 76841 |
| 2023-11-27 | 5.60 | $5.50 | 57933 |
| 2023-11-24 | 5.64 | $5.64 | 24800 |
| 2023-11-22 | 5.65 | $5.60 | 52815 |
| 2023-11-21 | 5.68 | $5.53 | 85698 |
| 2023-11-20 | 5.72 | $5.68 | 81114 |
| 2023-11-17 | 5.74 | $5.71 | 75224 |
| 2023-11-16 | 5.76 | $5.74 | 56218 |
| 2023-11-15 | 5.78 | $5.88 | 54401 |
| 2023-11-14 | 5.77 | $5.92 | 36945 |
| 2023-11-13 | 5.75 | $5.83 | 37400 |
| 2023-11-10 | 5.74 | $5.86 | 87520 |
| 2023-11-09 | 5.73 | $5.80 | 121900 |
| 2023-11-08 | 5.73 | $5.73 | 36600 |
| 2023-11-07 | 5.75 | $5.73 | 108939 |
| 2023-11-06 | 5.77 | $5.75 | 92924 |
| 2023-11-03 | 5.79 | $5.73 | 57139 |
| 2023-11-02 | 5.82 | $5.76 | 107600 |
| 2023-11-01 | 5.85 | $5.95 | 83900 |
| 2023-10-31 | 5.84 | $5.66 | 30800 |
| 2023-10-30 | 5.89 | $5.71 | 90046 |
| 2023-10-27 | 5.95 | $5.61 | 74004 |
| 2023-10-26 | 6.03 | $5.76 | 90804 |
| 2023-10-25 | 6.09 | $5.81 | 73444 |
| 2023-10-24 | 6.16 | $5.87 | 68841 |
| 2023-10-23 | 6.22 | $5.93 | 72700 |
| 2023-10-20 | 6.28 | $6.07 | 71100 |
| 2023-10-19 | 6.32 | $6.28 | 69100 |
| 2023-10-18 | 6.32 | $6.11 | 73800 |
| 2023-10-17 | 6.35 | $6.27 | 69638 |
| 2023-10-16 | 6.36 | $6.25 | 68116 |
| 2023-10-13 | 6.38 | $6.05 | 87400 |
| 2023-10-12 | 6.43 | $6.20 | 86200 |
| 2023-10-11 | 6.47 | $6.28 | 214503 |
| 2023-10-10 | 6.49 | $6.25 | 54528 |
| 2023-10-09 | 6.52 | $6.40 | 75807 |
| 2023-10-06 | 6.52 | $6.20 | 69642 |
| 2023-10-05 | 6.57 | $6.30 | 65610 |
| 2023-10-04 | 6.59 | $5.98 | 225900 |
| 2023-10-03 | 6.69 | $6.29 | 80511 |
| 2023-10-02 | 6.74 | $6.48 | 86500 |
| 2023-09-29 | 6.75 | $6.83 | 86423 |
| 2023-09-28 | 6.69 | $6.58 | 67800 |
| 2023-09-27 | 6.67 | $6.71 | 124001 |
| 2023-09-26 | 6.62 | $6.40 | 472714 |
| 2023-09-25 | 6.62 | $6.85 | 115030 |
| 2023-09-22 | 6.53 | $6.80 | 139834 |
| 2023-09-21 | 6.43 | $6.67 | 167200 |
| 2023-09-20 | 6.33 | $6.34 | 69000 |
| 2023-09-19 | 6.29 | $6.15 | 73300 |
| 2023-09-18 | 6.29 | $6.28 | 113200 |
| 2023-09-15 | 6.25 | $6.28 | 39400 |
| 2023-09-14 | 6.20 | $6.43 | 226139 |
| 2023-09-13 | 6.11 | $6.21 | 104425 |
| 2023-09-12 | 6.05 | $6.49 | 228834 |
| 2023-09-11 | 5.92 | $6.58 | 301040 |
| 2023-09-08 | 5.75 | $6.62 | 336878 |
| 2023-09-07 | 5.55 | $6.39 | 423611 |
| 2023-09-06 | 5.35 | $6.01 | 350104 |
| 2023-09-05 | 5.21 | $5.82 | 495900 |
| 2023-09-01 | 5.08 | $5.31 | 173275 |
| 2023-08-31 | 5.04 | $5.33 | 391538 |
| 2023-08-30 | 4.99 | $5.02 | 106900 |
| 2023-08-29 | 5.00 | $5.02 | 117409 |
| 2023-08-28 | 5.02 | $5.00 | 68700 |
| 2023-08-25 | 5.03 | $4.99 | 100817 |
| 2023-08-24 | 5.06 | $4.89 | 77200 |
| 2023-08-23 | 5.11 | $4.99 | 52312 |
| 2023-08-22 | 5.14 | $4.95 | 80521 |
| 2023-08-21 | 5.20 | $5.00 | 81466 |
| 2023-08-18 | 5.25 | $5.16 | 73800 |
| 2023-08-17 | 5.27 | $5.14 | 35535 |
| 2023-08-16 | 5.30 | $5.12 | 44300 |
| 2023-08-15 | 5.35 | $5.14 | 90102 |
| 2023-08-14 | 5.39 | $5.21 | 73400 |
| 2023-08-11 | 5.43 | $5.36 | 135900 |
| 2023-08-10 | 5.44 | $5.20 | 141114 |
| 2023-08-09 | 5.49 | $5.21 | 114552 |
| 2023-08-08 | 5.55 | $5.31 | 121700 |
| 2023-08-07 | 5.59 | $5.31 | 86631 |
| 2023-08-04 | 5.63 | $5.37 | 88723 |
| 2023-08-03 | 5.67 | $5.59 | 110404 |
| 2023-08-02 | 5.68 | $5.59 | 80700 |
| 2023-08-01 | 5.68 | $5.60 | 80867 |
| 2023-07-31 | 5.67 | $5.93 | 159249 |
| 2023-07-28 | 5.60 | $5.65 | 47859 |
| 2023-07-27 | 5.57 | $5.51 | 113820 |
| 2023-07-26 | 5.57 | $5.55 | 169300 |
| 2023-07-25 | 5.55 | $5.74 | 126729 |
| 2023-07-24 | 5.50 | $5.75 | 187367 |
| 2023-07-21 | 5.43 | $5.56 | 142212 |
| 2023-07-20 | 5.39 | $5.56 | 181436 |
| 2023-07-19 | 5.34 | $5.53 | 93007 |
| 2023-07-18 | 5.29 | $5.39 | 145104 |
| 2023-07-17 | 5.26 | $5.30 | 116900 |
| 2023-07-14 | 5.25 | $5.23 | 77440 |
| 2023-07-13 | 5.25 | $5.40 | 134900 |
| 2023-07-12 | 5.21 | $5.53 | 222324 |
| 2023-07-11 | 5.14 | $5.21 | 215173 |
| 2023-07-10 | 5.12 | $5.02 | 95152 |
| 2023-07-07 | 5.14 | $5.20 | 64000 |
| 2023-07-06 | 5.13 | $5.21 | 85838 |
| 2023-07-05 | 5.11 | $5.12 | 181000 |
| 2023-07-03 | 5.11 | $5.04 | 64300 |
| 2023-06-30 | 5.13 | $4.94 | 65600 |
| 2023-06-29 | 5.17 | $4.98 | 95833 |
| 2023-06-28 | 5.21 | $4.87 | 260057 |
| 2023-06-27 | 5.28 | $4.93 | 163000 |
| 2023-06-26 | 5.34 | $4.99 | 117610 |
| 2023-06-23 | 5.40 | $5.16 | 79325 |
| 2023-06-22 | 5.44 | $5.37 | 111100 |
| 2023-06-21 | 5.44 | $5.33 | 179313 |
| 2023-06-20 | 5.44 | $5.41 | 183803 |
| 2023-06-16 | 5.42 | $5.31 | 97600 |
| 2023-06-15 | 5.43 | $5.38 | 99263 |
| 2023-06-14 | 5.42 | $5.27 | 171003 |
| 2023-06-13 | 5.43 | $5.37 | 101105 |
| 2023-06-12 | 5.41 | $5.34 | 155136 |
| 2023-06-09 | 5.40 | $5.61 | 53846 |
| 2023-06-08 | 5.34 | $5.60 | 116396 |
| 2023-06-07 | 5.26 | $5.67 | 153331 |
| 2023-06-06 | 5.15 | $5.37 | 91311 |
| 2023-06-05 | 5.09 | $5.28 | 111363 |
| 2023-06-02 | 5.03 | $5.32 | 185245 |
| 2023-06-01 | 4.96 | $5.21 | 113900 |
| 2023-05-31 | 4.90 | $5.08 | 114853 |
| 2023-05-30 | 4.86 | $5.39 | 533179 |
| 2023-05-26 | 4.75 | $4.80 | 555047 |
| 2023-05-25 | 4.74 | $4.90 | 169541 |
| 2023-05-24 | 4.71 | $4.97 | 221929 |
| 2023-05-23 | 4.66 | $5.10 | 205300 |
| 2023-05-22 | 4.58 | $5.03 | 238747 |
| 2023-05-19 | 4.49 | $4.86 | 167169 |
| 2023-05-18 | 4.43 | $4.80 | 338800 |
| 2023-05-17 | 4.38 | $4.61 | 135127 |
| 2023-05-16 | 4.35 | $4.45 | 198613 |
| 2023-05-15 | 4.36 | $4.54 | 153200 |
| 2023-05-12 | 4.36 | $4.40 | 144700 |
| 2023-05-11 | 4.38 | $4.49 | 139400 |
| 2023-05-10 | 4.39 | $4.58 | 300810 |
| 2023-05-09 | 4.38 | $4.49 | 293700 |
| 2023-05-08 | 4.39 | $4.42 | 157200 |
| 2023-05-05 | 4.42 | $4.46 | 346235 |
| 2023-05-04 | 4.45 | $4.36 | 187742 |
| 2023-05-03 | 4.51 | $4.40 | 159300 |
| 2023-05-02 | 4.57 | $4.54 | 137638 |
| 2023-05-01 | 4.61 | $4.71 | 193500 |
| 2023-04-28 | 4.62 | $4.78 | 247808 |
| 2023-04-27 | 4.63 | $4.50 | 193615 |
| 2023-04-26 | 4.69 | $4.52 | 174100 |
| 2023-04-25 | 4.76 | $4.66 | 190960 |
| 2023-04-24 | 4.82 | $4.88 | 112300 |
| 2023-04-21 | 4.84 | $4.87 | 138000 |
| 2023-04-20 | 4.87 | $4.95 | 142318 |
| 2023-04-19 | 4.88 | $5.03 | 258100 |
| 2023-04-18 | 4.89 | $5.02 | 117001 |
| 2023-04-17 | 4.90 | $5.04 | 228046 |
| 2023-04-14 | 4.91 | $5.01 | 172503 |
| 2023-04-13 | 4.92 | $5.00 | 193800 |
| 2023-04-12 | 4.95 | $5.08 | 180038 |
| 2023-04-11 | 4.96 | $5.05 | 306643 |
| 2023-04-10 | 4.99 | $4.90 | 599000 |
| 2023-04-06 | 5.05 | $5.03 | 242509 |
| 2023-04-05 | 5.10 | $5.15 | 266000 |
| 2023-04-04 | 5.13 | $5.14 | 151310 |
| 2023-04-03 | 5.18 | $5.26 | 135700 |
| 2023-03-31 | 5.20 | $5.36 | 236764 |
| 2023-03-30 | 5.21 | $5.31 | 144415 |
| 2023-03-29 | 5.24 | $5.35 | 143423 |
| 2023-03-28 | 5.26 | $5.31 | 195900 |
| 2023-03-27 | 5.30 | $5.41 | 226200 |
| 2023-03-24 | 5.33 | $5.11 | 320100 |
| 2023-03-23 | 5.43 | $5.00 | 402116 |
| 2023-03-22 | 5.57 | $5.16 | 251600 |
| 2023-03-21 | 5.70 | $5.30 | 431288 |
| 2023-03-20 | 5.82 | $5.18 | 431723 |
| 2023-03-17 | 5.99 | $5.57 | 353347 |
| 2023-03-16 | 6.10 | $5.73 | 467416 |
| 2023-03-15 | 6.20 | $6.21 | 310000 |
| 2023-03-14 | 6.22 | $6.19 | 385042 |
| 2023-03-13 | 6.24 | $6.10 | 447067 |
| 2023-03-10 | 6.29 | $6.11 | 441400 |
| 2023-03-09 | 6.35 | $6.34 | 241845 |
| 2023-03-08 | 6.36 | $6.53 | 208500 |
| 2023-03-07 | 6.34 | $6.55 | 185400 |
| 2023-03-06 | 6.32 | $6.57 | 230600 |
| 2023-03-03 | 6.28 | $6.66 | 509063 |
| 2023-03-02 | 6.22 | $6.65 | 276000 |
| 2023-03-01 | 6.16 | $6.58 | 372176 |
| 2023-02-28 | 6.10 | $6.64 | 1.1M |
| 2023-02-27 | 6.02 | $6.43 | 1.0M |
| 2023-02-24 | 5.98 | $6.13 | 939930 |
| 2023-02-23 | 5.99 | $6.45 | 528438 |
| 2023-02-22 | 5.94 | $6.32 | 209207 |
| 2023-02-21 | 5.91 | $6.45 | 225429 |
| 2023-02-17 | 5.86 | $6.48 | 181734 |
| 2023-02-16 | 5.79 | $6.53 | 255000 |
| 2023-02-15 | 5.71 | $6.57 | 391100 |
| 2023-02-14 | 5.60 | $6.57 | 360821 |
| 2023-02-13 | 5.48 | $6.32 | 383000 |
| 2023-02-10 | 5.41 | $6.15 | 259727 |
| 2023-02-09 | 5.36 | $5.97 | 284924 |
| 2023-02-08 | 5.34 | $6.05 | 331800 |
| 2023-02-07 | 5.32 | $6.16 | 215641 |
| 2023-02-06 | 5.27 | $6.14 | 270652 |
| 2023-02-03 | 5.23 | $6.12 | 358200 |
| 2023-02-02 | 5.19 | $5.95 | 399200 |
| 2023-02-01 | 5.19 | $5.71 | 394033 |
| 2023-01-31 | 5.25 | $5.62 | 307234 |
| 2023-01-30 | 5.34 | $5.50 | 366600 |
| 2023-01-27 | 5.49 | $5.69 | 290611 |
| 2023-01-26 | 5.62 | $5.68 | 252207 |
| 2023-01-25 | 5.79 | $5.70 | 363009 |
| 2023-01-24 | 5.99 | $5.64 | 480500 |
| 2023-01-23 | 6.25 | $5.60 | 792709 |
| 2023-01-20 | 6.56 | $5.47 | 694221 |
| 2023-01-19 | 6.96 | $5.72 | 597000 |
| 2023-01-18 | 7.38 | $5.83 | 669327 |
| 2023-01-17 | 7.85 | $5.85 | 1.4M |
| 2023-01-13 | 8.40 | $6.39 | 1.8M |
| 2023-01-12 | 8.93 | $6.97 | 4.6M |
| 2023-01-11 | 9.42 | $10.50 | 487118 |
| 2023-01-10 | 9.26 | $10.41 | 203000 |
| 2023-01-09 | 9.09 | $10.37 | 299500 |
| 2023-01-06 | 8.90 | $9.91 | 491577 |
| 2023-01-05 | 8.79 | $9.45 | 116341 |
| 2023-01-04 | 8.76 | $9.31 | 285542 |
| 2023-01-03 | 8.76 | $9.58 | 213300 |
| 2022-12-30 | 8.71 | $9.63 | 373941 |
| 2022-12-29 | 8.65 | $9.19 | 284434 |
| 2022-12-28 | 8.68 | $9.18 | 335441 |
| 2022-12-27 | 8.73 | $9.25 | 258900 |
| 2022-12-23 | 8.78 | $9.46 | 221200 |
| 2022-12-22 | 8.79 | $9.15 | 190343 |
| 2022-12-21 | 8.89 | $9.27 | 246043 |
| 2022-12-20 | 8.98 | $9.15 | 236129 |
| 2022-12-19 | 9.12 | $9.42 | 290211 |
| 2022-12-16 | 9.23 | $9.19 | 720900 |
| 2022-12-15 | 9.42 | $9.45 | 396037 |
| 2022-12-14 | 9.60 | $9.64 | 442032 |
| 2022-12-13 | 9.77 | $9.55 | 543306 |
| 2022-12-12 | 10.00 | $9.66 | 259800 |
| 2022-12-09 | 10.25 | $9.71 | 216100 |
| 2022-12-08 | 10.54 | $9.46 | 172232 |
| 2022-12-07 | 10.94 | $9.51 | 401400 |
| 2022-12-06 | 11.40 | $9.80 | 311337 |
| 2022-12-05 | 11.87 | $10.20 | 385219 |
| 2022-12-02 | 12.35 | $10.32 | 1.2M |
| 2022-12-01 | 12.89 | $10.31 | 1.1M |
| 2022-11-30 | 13.51 | $11.46 | 1.8M |
| 2022-11-29 | 14.00 | $14.03 | 114400 |
| 2022-11-28 | 14.02 | $13.99 | 103623 |
| 2022-11-25 | 14.06 | $14.07 | 95414 |
| 2022-11-23 | 14.09 | $13.99 | 99700 |
| 2022-11-22 | 14.15 | $13.99 | 118800 |
| 2022-11-21 | 14.21 | $14.24 | 102100 |
| 2022-11-18 | 14.24 | $14.28 | 87010 |
| 2022-11-17 | 14.26 | $14.22 | 104500 |
| 2022-11-16 | 14.29 | $14.20 | 72300 |
| 2022-11-15 | 14.34 | $14.31 | 93633 |
| 2022-11-14 | 14.38 | $14.60 | 72500 |
| 2022-11-11 | 14.36 | $14.44 | 86300 |
| 2022-11-10 | 14.37 | $14.50 | 168264 |
| 2022-11-09 | 14.38 | $14.05 | 217200 |
| 2022-11-08 | 14.48 | $14.42 | 71530 |
| 2022-11-07 | 14.52 | $14.43 | 90000 |
| 2022-11-04 | 14.57 | $14.42 | 79000 |
| 2022-11-03 | 14.63 | $14.20 | 119800 |
| 2022-11-02 | 14.75 | $14.24 | 319978 |
| 2022-11-01 | 14.88 | $14.81 | 84800 |
| 2022-10-31 | 14.91 | $14.54 | 118000 |
| 2022-10-28 | 15.00 | $14.75 | 134800 |
| 2022-10-27 | 15.07 | $14.63 | 80072 |
| 2022-10-26 | 15.17 | $14.95 | 202112 |
| 2022-10-25 | 15.22 | $15.39 | 368500 |
| 2022-10-24 | 15.18 | $15.63 | 159600 |
| 2022-10-21 | 15.09 | $15.52 | 97447 |
| 2022-10-20 | 15.00 | $15.34 | 83200 |
| 2022-10-19 | 14.94 | $15.45 | 104960 |
| 2022-10-18 | 14.85 | $15.87 | 167684 |
| 2022-10-17 | 14.66 | $15.56 | 142000 |
| 2022-10-14 | 14.51 | $15.31 | 166226 |
| 2022-10-13 | 14.38 | $14.87 | 86318 |
| 2022-10-12 | 14.33 | $14.58 | 75143 |
| 2022-10-11 | 14.33 | $14.38 | 66108 |
| 2022-10-10 | 14.38 | $14.68 | 64700 |
| 2022-10-07 | 14.38 | $14.90 | 61700 |
| 2022-10-06 | 14.33 | $14.96 | 71800 |
| 2022-10-05 | 14.27 | $14.86 | 70800 |
| 2022-10-04 | 14.22 | $14.78 | 84945 |
| 2022-10-03 | 14.19 | $14.34 | 127700 |
| 2022-09-30 | 14.25 | $13.98 | 100840 |
| 2022-09-29 | 14.39 | $14.18 | 82800 |
| 2022-09-28 | 14.53 | $14.31 | 136186 |
| 2022-09-27 | 14.66 | $14.04 | 115064 |
| 2022-09-26 | 14.87 | $13.76 | 397521 |
| 2022-09-23 | 15.18 | $14.70 | 423352 |
| 2022-09-22 | 15.35 | $15.04 | 86923 |
| 2022-09-21 | 15.47 | $15.39 | 95014 |
| 2022-09-20 | 15.54 | $15.35 | 67215 |
| 2022-09-19 | 15.64 | $15.64 | 85600 |
| 2022-09-16 | 15.69 | $15.65 | 151600 |
| 2022-09-15 | 15.75 | $15.64 | 126200 |
| 2022-09-14 | 15.83 | $15.97 | 67502 |
| 2022-09-13 | 15.85 | $15.97 | 60164 |
| 2022-09-12 | 15.88 | $16.11 | 101514 |
| 2022-09-09 | 15.88 | $16.25 | 94767 |
| 2022-09-08 | 15.86 | $15.68 | 61906 |
| 2022-09-07 | 15.96 | $15.52 | 124500 |
| 2022-09-06 | 16.11 | $15.78 | 91222 |
| 2022-09-02 | 16.23 | $15.94 | 106849 |
| 2022-09-01 | 16.34 | $15.49 | 189814 |
| 2022-08-31 | 16.56 | $16.01 | 145000 |
| 2022-08-30 | 16.72 | $15.69 | 249700 |
| 2022-08-29 | 16.97 | $16.32 | 287826 |
| 2022-08-26 | 17.12 | $16.78 | 268066 |
| 2022-08-25 | 17.21 | $16.49 | 457800 |
| 2022-08-24 | 17.37 | $17.26 | 156000 |
| 2022-08-23 | 17.39 | $17.31 | 105200 |
| 2022-08-22 | 17.41 | $17.15 | 105762 |
| 2022-08-19 | 17.46 | $17.47 | 102807 |
| 2022-08-18 | 17.45 | $17.62 | 85000 |
| 2022-08-17 | 17.41 | $17.36 | 66900 |
| 2022-08-16 | 17.42 | $17.42 | 136704 |
| 2022-08-15 | 17.42 | $17.48 | 84409 |
| 2022-08-12 | 17.40 | $17.90 | 201049 |
| 2022-08-11 | 17.29 | $17.48 | 78800 |
| 2022-08-10 | 17.26 | $17.30 | 85400 |
| 2022-08-09 | 17.26 | $17.11 | 65315 |
| 2022-08-08 | 17.29 | $16.96 | 163000 |
| 2022-08-05 | 17.37 | $16.81 | 51011 |
| 2022-08-04 | 17.49 | $16.68 | 85100 |
| 2022-08-03 | 17.65 | $16.86 | 127600 |
| 2022-08-02 | 17.80 | $17.32 | 145500 |
| 2022-08-01 | 17.88 | $17.10 | 251400 |
| 2022-07-29 | 18.02 | $17.49 | 110800 |
| 2022-07-28 | 18.09 | $17.64 | 86714 |
| 2022-07-27 | 18.14 | $17.57 | 173504 |
| 2022-07-26 | 18.21 | $18.35 | 254130 |
| 2022-07-25 | 18.13 | $18.41 | 204317 |
| 2022-07-22 | 18.02 | $18.41 | 243917 |
| 2022-07-21 | 17.89 | $18.39 | 134000 |
| 2022-07-20 | 17.74 | $18.19 | 130635 |
| 2022-07-19 | 17.60 | $18.07 | 143200 |
| 2022-07-18 | 17.47 | $17.94 | 160032 |
| 2022-07-15 | 17.34 | $17.80 | 165334 |
| 2022-07-14 | 17.22 | $17.67 | 120473 |
| 2022-07-13 | 17.10 | $17.47 | 104837 |
| 2022-07-12 | 17.01 | $17.41 | 164600 |
| 2022-07-11 | 16.92 | $17.34 | 65700 |
| 2022-07-08 | 16.82 | $17.11 | 52600 |
| 2022-07-07 | 16.76 | $16.96 | 90000 |
| 2022-07-06 | 16.72 | $16.64 | 110400 |
| 2022-07-05 | 16.74 | $17.09 | 173200 |
| 2022-07-01 | 16.67 | $16.89 | 109379 |
| 2022-06-30 | 16.64 | $16.37 | 74300 |
| 2022-06-29 | 16.70 | $16.56 | 116251 |
| 2022-06-28 | 16.74 | $17.15 | 102400 |
| 2022-06-27 | 16.66 | $17.47 | 215000 |
| 2022-06-24 | 16.49 | $16.65 | 120100 |
| 2022-06-23 | 16.48 | $16.30 | 97400 |
| 2022-06-22 | 16.54 | $16.69 | 149200 |
| 2022-06-21 | 16.52 | $16.89 | 121530 |
| 2022-06-17 | 16.47 | $16.03 | 623800 |
| 2022-06-16 | 16.58 | $15.87 | 216243 |
| 2022-06-15 | 16.75 | $16.63 | 157320 |
| 2022-06-14 | 16.79 | $16.05 | 152930 |
| 2022-06-13 | 16.96 | $15.60 | 376015 |
| 2022-06-10 | 17.25 | $16.88 | 176414 |
| 2022-06-09 | 17.31 | $16.86 | 146300 |
| 2022-06-08 | 17.39 | $17.17 | 185716 |
| 2022-06-07 | 17.41 | $17.96 | 129810 |
| 2022-06-06 | 17.27 | $17.80 | 66919 |
| 2022-06-03 | 17.14 | $17.63 | 119239 |
| 2022-06-02 | 17.03 | $17.45 | 69142 |
| 2022-06-01 | 16.93 | $17.32 | 97700 |
| 2022-05-31 | 16.85 | $17.30 | 91747 |
| 2022-05-27 | 16.75 | $17.05 | 109200 |
| 2022-05-26 | 16.70 | $17.06 | 81100 |
| 2022-05-25 | 16.63 | $16.99 | 107470 |
| 2022-05-24 | 16.57 | $16.66 | 67445 |
| 2022-05-23 | 16.57 | $16.72 | 154745 |
| 2022-05-20 | 16.56 | $16.53 | 86429 |
| 2022-05-19 | 16.58 | $16.63 | 78589 |
| 2022-05-18 | 16.59 | $16.52 | 111500 |
| 2022-05-17 | 16.63 | $16.88 | 109000 |
| 2022-05-16 | 16.60 | $16.62 | 109800 |
| 2022-05-13 | 16.61 | $16.67 | 210626 |
| 2022-05-12 | 16.62 | $15.70 | 360934 |
| 2022-05-11 | 16.84 | $16.57 | 89833 |
| 2022-05-10 | 16.91 | $16.27 | 104755 |
| 2022-05-09 | 17.06 | $16.09 | 217800 |
| 2022-05-06 | 17.27 | $16.95 | 84448 |
| 2022-05-05 | 17.33 | $17.05 | 68300 |
| 2022-05-04 | 17.37 | $17.26 | 131719 |
| 2022-05-03 | 17.38 | $16.88 | 87621 |
| 2022-05-02 | 17.47 | $16.47 | 114876 |
| 2022-04-29 | 17.66 | $16.32 | 187078 |
| 2022-04-28 | 17.91 | $17.00 | 84645 |
| 2022-04-27 | 18.06 | $16.72 | 198425 |
| 2022-04-26 | 18.28 | $17.40 | 358000 |
| 2022-04-25 | 18.40 | $17.34 | 422510 |
| 2022-04-22 | 18.54 | $18.18 | 335500 |
| 2022-04-21 | 18.52 | $18.56 | 216541 |
| 2022-04-20 | 18.42 | $18.79 | 139500 |
| 2022-04-19 | 18.24 | $18.46 | 207056 |
| 2022-04-18 | 18.10 | $18.64 | 222800 |
| 2022-04-14 | 17.90 | $18.27 | 189417 |
| 2022-04-13 | 17.74 | $17.95 | 75200 |
| 2022-04-12 | 17.62 | $17.68 | 134315 |
| 2022-04-11 | 17.52 | $17.45 | 108675 |
| 2022-04-08 | 17.46 | $17.82 | 113000 |
| 2022-04-07 | 17.31 | $17.55 | 111720 |
| 2022-04-06 | 17.19 | $17.42 | 122622 |
| 2022-04-05 | 17.06 | $17.52 | 182542 |
| 2022-04-04 | 16.90 | $17.74 | 242230 |
| 2022-04-01 | 16.66 | $17.18 | 190441 |
| 2022-03-31 | 16.49 | $16.91 | 104300 |
| 2022-03-30 | 16.36 | $16.91 | 108520 |
| 2022-03-29 | 16.20 | $16.67 | 114246 |
| 2022-03-28 | 16.06 | $16.52 | 108146 |
| 2022-03-25 | 15.93 | $16.78 | 192600 |
| 2022-03-24 | 15.73 | $16.24 | 167000 |
| 2022-03-23 | 15.60 | $15.90 | 82643 |
| 2022-03-22 | 15.52 | $15.80 | 96700 |
| 2022-03-21 | 15.46 | $15.82 | 157145 |
| 2022-03-18 | 15.37 | $15.26 | 455700 |
| 2022-03-17 | 15.40 | $15.23 | 242246 |
| 2022-03-16 | 15.43 | $14.47 | 315936 |
| 2022-03-15 | 15.62 | $14.72 | 292817 |
| 2022-03-14 | 15.80 | $15.06 | 399900 |
| 2022-03-11 | 15.93 | $15.86 | 136524 |
| 2022-03-10 | 15.91 | $16.17 | 269400 |
| 2022-03-09 | 15.82 | $15.88 | 216137 |
| 2022-03-08 | 15.77 | $16.21 | 224823 |
| 2022-03-07 | 15.65 | $15.99 | 253621 |
| 2022-03-04 | 15.55 | $15.75 | 166133 |
| 2022-03-03 | 15.49 | $15.52 | 111333 |
| 2022-03-02 | 15.46 | $15.56 | 262608 |
| 2022-03-01 | 15.42 | $15.92 | 197433 |
| 2022-02-28 | 15.29 | $15.76 | 260100 |
| 2022-02-25 | 15.18 | $15.51 | 246522 |
| 2022-02-24 | 15.10 | $15.19 | 174923 |
| 2022-02-23 | 15.08 | $15.09 | 108200 |
| 2022-02-22 | 15.08 | $15.07 | 178604 |
| 2022-02-18 | 15.07 | $15.01 | 103170 |
| 2022-02-17 | 15.08 | $14.93 | 146413 |
| 2022-02-16 | 15.11 | $15.02 | 91563 |
| 2022-02-15 | 15.13 | $15.01 | 117634 |
| 2022-02-14 | 15.14 | $15.08 | 123627 |
| 2022-02-11 | 15.15 | $15.40 | 285408 |
| 2022-02-10 | 15.09 | $15.01 | 106800 |
| 2022-02-09 | 15.10 | $14.92 | 127400 |
| 2022-02-08 | 15.13 | $14.83 | 153600 |
| 2022-02-07 | 15.18 | $14.97 | 201151 |
| 2022-02-04 | 15.21 | $14.96 | 77311 |
| 2022-02-03 | 15.25 | $14.92 | 73512 |
| 2022-02-02 | 15.30 | $15.04 | 81100 |
| 2022-02-01 | 15.34 | $15.07 | 147500 |
| 2022-01-31 | 15.37 | $14.37 | 335000 |
| 2022-01-28 | 15.56 | $14.73 | 236712 |
| 2022-01-27 | 15.69 | $15.11 | 316800 |
| 2022-01-26 | 15.77 | $15.90 | 764900 |
| 2022-01-25 | 15.69 | $15.98 | 265500 |
| 2022-01-24 | 15.57 | $15.72 | 492423 |
| 2022-01-21 | 15.49 | $15.20 | 610692 |
| 2022-01-20 | 15.50 | $16.02 | 181849 |
| 2022-01-19 | 15.35 | $16.19 | 207022 |
| 2022-01-18 | 15.12 | $16.23 | 358137 |
| 2022-01-14 | 14.85 | $16.44 | 445440 |
| 2022-01-13 | 14.50 | $15.89 | 256000 |
| 2022-01-12 | 14.20 | $15.40 | 186505 |
| 2022-01-11 | 13.96 | $15.07 | 188200 |
| 2022-01-10 | 13.74 | $14.66 | 171031 |
| 2022-01-07 | 13.59 | $15.00 | 140261 |
| 2022-01-06 | 13.33 | $14.48 | 89118 |
| 2022-01-05 | 13.15 | $14.22 | 121500 |
| 2022-01-04 | 13.00 | $14.45 | 260000 |
| 2022-01-03 | 12.78 | $14.69 | 345825 |
| 2021-12-31 | 12.48 | $13.36 | 191600 |
| 2021-12-30 | 12.42 | $13.18 | 250611 |
| 2021-12-29 | 12.40 | $13.11 | 189300 |
| 2021-12-28 | 12.39 | $12.96 | 174532 |
| 2021-12-27 | 12.42 | $13.05 | 195488 |
| 2021-12-23 | 12.44 | $13.12 | 144855 |
| 2021-12-22 | 12.46 | $12.96 | 150406 |
| 2021-12-21 | 12.52 | $12.73 | 266020 |
| 2021-12-20 | 12.65 | $12.82 | 241900 |
| 2021-12-17 | 12.79 | $13.17 | 170739 |
| 2021-12-16 | 12.89 | $13.20 | 136300 |
| 2021-12-15 | 13.01 | $12.74 | 243401 |
| 2021-12-14 | 13.26 | $12.84 | 163500 |
| 2021-12-13 | 13.53 | $13.01 | 148000 |
| 2021-12-10 | 13.82 | $13.64 | 103245 |
| 2021-12-09 | 14.03 | $13.99 | 105129 |
| 2021-12-08 | 14.21 | $14.28 | 128041 |
| 2021-12-07 | 14.36 | $14.17 | 169113 |
| 2021-12-06 | 14.58 | $14.13 | 275543 |
| 2021-12-03 | 14.84 | $13.25 | 331700 |
| 2021-12-02 | 15.34 | $12.94 | 524940 |
| 2021-12-01 | 15.99 | $13.13 | 2.3M |
| 2021-11-30 | 16.72 | $15.70 | 330500 |
| 2021-11-29 | 17.02 | $16.17 | 411400 |
| 2021-11-26 | 17.28 | $16.85 | 164800 |
| 2021-11-24 | 17.44 | $17.09 | 85907 |
| 2021-11-23 | 17.57 | $17.10 | 155339 |
| 2021-11-22 | 17.73 | $16.84 | 229600 |
| 2021-11-19 | 17.97 | $16.98 | 524000 |
| 2021-11-18 | 18.23 | $17.73 | 377642 |
| 2021-11-17 | 18.37 | $18.33 | 43510 |
| 2021-11-16 | 18.40 | $18.40 | 106200 |
| 2021-11-15 | 18.43 | $18.44 | 89600 |
| 2021-11-12 | 18.46 | $18.55 | 49300 |
| 2021-11-11 | 18.47 | $18.53 | 115700 |
| 2021-11-10 | 18.49 | $18.41 | 71826 |
| 2021-11-09 | 18.53 | $18.44 | 69430 |
| 2021-11-08 | 18.58 | $18.30 | 69237 |
| 2021-11-05 | 18.67 | $18.21 | 83100 |
| 2021-11-04 | 18.79 | $18.18 | 68623 |
| 2021-11-03 | 18.93 | $18.32 | 91200 |
| 2021-11-02 | 19.08 | $18.17 | 207800 |
| 2021-11-01 | 19.27 | $18.50 | 87345 |
| 2021-10-29 | 19.43 | $18.25 | 131303 |
| 2021-10-28 | 19.67 | $18.55 | 171527 |
| 2021-10-27 | 19.88 | $18.52 | 358239 |
| 2021-10-26 | 20.13 | $19.55 | 385700 |
| 2021-10-25 | 20.20 | $20.08 | 186600 |
| 2021-10-22 | 20.16 | $20.13 | 180730 |
| 2021-10-21 | 20.11 | $20.03 | 105545 |
| 2021-10-20 | 20.06 | $20.17 | 101440 |
| 2021-10-19 | 19.98 | $20.16 | 116518 |
| 2021-10-18 | 19.88 | $19.78 | 152730 |
| 2021-10-15 | 19.84 | $19.90 | 175202 |
| 2021-10-14 | 19.77 | $20.00 | 260420 |
| 2021-10-13 | 19.67 | $19.96 | 69741 |
| 2021-10-12 | 19.55 | $19.96 | 85900 |
| 2021-10-11 | 19.41 | $20.02 | 170712 |
| 2021-10-08 | 19.23 | $19.72 | 94000 |
| 2021-10-07 | 19.08 | $19.34 | 71231 |
| 2021-10-06 | 18.99 | $19.32 | 62904 |
| 2021-10-05 | 18.89 | $19.48 | 93721 |
| 2021-10-04 | 18.73 | $19.40 | 93900 |
| 2021-10-01 | 18.57 | $19.22 | 93800 |
| 2021-09-30 | 18.41 | $18.79 | 60439 |
| 2021-09-29 | 18.33 | $18.81 | 42700 |
| 2021-09-28 | 18.22 | $18.64 | 72517 |
| 2021-09-27 | 18.13 | $18.59 | 87100 |
| 2021-09-24 | 18.04 | $18.34 | 68542 |
| 2021-09-23 | 17.99 | $18.32 | 93800 |
| 2021-09-22 | 17.93 | $18.05 | 60427 |
| 2021-09-21 | 17.92 | $17.83 | 57942 |
| 2021-09-20 | 17.96 | $17.74 | 145934 |
| 2021-09-17 | 18.02 | $18.12 | 64206 |
| 2021-09-16 | 18.02 | $18.25 | 28346 |
| 2021-09-15 | 17.98 | $18.38 | 71802 |
| 2021-09-14 | 17.92 | $18.15 | 47100 |
| 2021-09-13 | 17.89 | $18.32 | 58639 |
| 2021-09-10 | 17.83 | $18.06 | 65500 |
| 2021-09-09 | 17.81 | $18.07 | 61300 |
| 2021-09-08 | 17.79 | $17.92 | 57608 |
| 2021-09-07 | 17.80 | $17.99 | 70634 |
| 2021-09-03 | 17.80 | $17.94 | 52600 |
| 2021-09-02 | 17.81 | $17.98 | 88425 |
| 2021-09-01 | 17.81 | $17.87 | 43200 |
| 2021-08-31 | 17.84 | $17.91 | 47400 |
| 2021-08-30 | 17.87 | $17.92 | 89400 |
| 2021-08-27 | 17.90 | $17.81 | 76800 |
| 2021-08-26 | 17.97 | $17.69 | 298070 |
| 2021-08-25 | 18.07 | $18.31 | 51103 |
| 2021-08-24 | 18.06 | $18.31 | 48303 |
| 2021-08-23 | 18.05 | $18.19 | 76300 |
| 2021-08-20 | 18.07 | $17.92 | 114600 |
| 2021-08-19 | 18.15 | $17.76 | 219407 |
| 2021-08-18 | 18.28 | $18.03 | 112847 |
| 2021-08-17 | 18.37 | $18.45 | 77107 |
| 2021-08-16 | 18.40 | $18.61 | 162834 |
| 2021-08-13 | 18.39 | $18.68 | 104400 |
| 2021-08-12 | 18.37 | $18.58 | 59300 |
| 2021-08-11 | 18.38 | $18.57 | 93318 |
| 2021-08-10 | 18.38 | $18.27 | 60100 |
| 2021-08-09 | 18.46 | $18.05 | 120713 |
| 2021-08-06 | 18.59 | $18.26 | 66600 |
| 2021-08-05 | 18.70 | $18.26 | 68200 |
| 2021-08-04 | 18.84 | $18.25 | 131100 |
| 2021-08-03 | 19.00 | $18.29 | 190608 |
| 2021-08-02 | 19.17 | $18.45 | 98937 |
| 2021-07-30 | 19.35 | $18.40 | 236395 |
| 2021-07-29 | 19.56 | $18.71 | 251600 |
| 2021-07-28 | 19.74 | $18.92 | 448700 |
| 2021-07-27 | 19.91 | $20.13 | 240326 |
| 2021-07-26 | 19.85 | $20.33 | 174741 |
| 2021-07-23 | 19.73 | $20.03 | 129666 |
| 2021-07-22 | 19.66 | $19.93 | 138842 |
| 2021-07-21 | 19.60 | $19.55 | 152416 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.56
2026-07-17
Close Price
$10.25
Vol: 29669
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.40
Average
9.72
Maximum
20.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.56 | $10.25 | 29669 |
| 2026-07-16 | 10.65 | $10.54 | 31500 |
| 2026-07-15 | 10.66 | $10.70 | 40206 |
| 2026-07-14 | 10.63 | $10.69 | 58145 |
| 2026-07-13 | 10.58 | $10.76 | 45000 |
| 2026-07-10 | 10.51 | $10.76 | 35600 |
| 2026-07-09 | 10.42 | $10.64 | 23554 |
| 2026-07-08 | 10.35 | $11.01 | 82449 |
| 2026-07-07 | 10.14 | $10.94 | 114006 |
| 2026-07-06 | 9.92 | $10.35 | 67151 |
| 2026-07-02 | 9.84 | $9.99 | 50832 |
| 2026-07-01 | 9.85 | $9.90 | 104335 |
| 2026-06-30 | 9.91 | $9.98 | 72623 |
| 2026-06-29 | 9.96 | $9.91 | 64514 |
| 2026-06-26 | 10.04 | $9.98 | 120440 |
| 2026-06-25 | 10.13 | $10.10 | 209100 |
| 2026-06-24 | 10.20 | $10.17 | 56700 |
| 2026-06-23 | 10.27 | $10.37 | 50338 |
| 2026-06-22 | 10.30 | $10.39 | 82682 |
| 2026-06-18 | 10.32 | $10.26 | 160024 |
| 2026-06-17 | 10.40 | $10.23 | 102746 |
| 2026-06-16 | 10.51 | $10.37 | 85935 |
| 2026-06-15 | 10.60 | $10.51 | 52600 |
| 2026-06-12 | 10.67 | $10.80 | 103034 |
| 2026-06-11 | 10.66 | $10.63 | 36667 |
| 2026-06-10 | 10.71 | $10.71 | 37743 |
| 2026-06-09 | 10.75 | $10.60 | 80200 |
| 2026-06-08 | 10.83 | $10.75 | 106147 |
| 2026-06-05 | 10.88 | $10.73 | 67800 |
| 2026-06-04 | 10.95 | $10.81 | 69200 |
| 2026-06-03 | 11.00 | $10.74 | 129710 |
| 2026-06-02 | 11.10 | $10.75 | 95545 |
| 2026-06-01 | 11.21 | $10.97 | 109900 |
| 2026-05-29 | 11.27 | $11.00 | 298600 |
| 2026-05-28 | 11.33 | $11.19 | 83761 |
| 2026-05-27 | 11.35 | $11.06 | 91600 |
| 2026-05-26 | 11.40 | $11.16 | 145895 |
| 2026-05-22 | 11.44 | $11.46 | 63232 |
| 2026-05-21 | 11.38 | $11.53 | 92200 |
| 2026-05-20 | 11.28 | $11.38 | 69400 |
| 2026-05-19 | 11.21 | $11.30 | 58107 |
| 2026-05-18 | 11.14 | $11.27 | 221041 |
| 2026-05-15 | 11.06 | $10.71 | 52049 |
| 2026-05-14 | 11.14 | $10.88 | 52014 |
| 2026-05-13 | 11.18 | $10.78 | 53300 |
| 2026-05-12 | 11.26 | $10.97 | 77133 |
| 2026-05-11 | 11.29 | $11.06 | 62116 |
| 2026-05-08 | 11.29 | $11.08 | 37723 |
| 2026-05-07 | 11.28 | $11.04 | 48802 |
| 2026-05-06 | 11.28 | $11.16 | 92802 |
| 2026-05-05 | 11.23 | $11.50 | 93020 |
| 2026-05-04 | 11.05 | $11.35 | 83932 |
| 2026-05-01 | 10.88 | $11.19 | 161700 |
| 2026-04-30 | 10.72 | $10.78 | 58600 |
| 2026-04-29 | 10.65 | $10.77 | 54400 |
| 2026-04-28 | 10.57 | $10.73 | 43619 |
| 2026-04-27 | 10.47 | $10.81 | 188029 |
| 2026-04-24 | 10.33 | $10.52 | 165034 |
| 2026-04-23 | 10.25 | $10.43 | 149700 |
| 2026-04-22 | 10.18 | $10.18 | 37313 |
| 2026-04-21 | 10.17 | $10.12 | 79148 |
| 2026-04-20 | 10.18 | $10.30 | 76126 |
| 2026-04-17 | 10.13 | $10.12 | 78700 |
| 2026-04-16 | 10.12 | $10.13 | 53512 |
| 2026-04-15 | 10.12 | $10.22 | 99821 |
| 2026-04-14 | 10.08 | $10.12 | 68237 |
| 2026-04-13 | 10.07 | $10.25 | 82712 |
| 2026-04-10 | 10.02 | $10.18 | 141000 |
| 2026-04-09 | 9.97 | $9.88 | 87000 |
| 2026-04-08 | 10.02 | $10.06 | 81951 |
| 2026-04-07 | 10.01 | $10.06 | 72939 |
| 2026-04-06 | 10.01 | $10.28 | 119745 |
| 2026-04-02 | 9.94 | $10.09 | 93400 |
| 2026-04-01 | 9.91 | $9.96 | 90307 |
| 2026-03-31 | 9.93 | $10.08 | 103253 |
| 2026-03-30 | 9.91 | $9.95 | 166500 |
| 2026-03-27 | 9.92 | $10.32 | 273418 |
| 2026-03-26 | 9.83 | $9.91 | 366797 |
| 2026-03-25 | 9.85 | $10.04 | 199774 |
| 2026-03-24 | 9.84 | $9.89 | 240427 |
| 2026-03-23 | 9.88 | $9.89 | 369507 |
| 2026-03-20 | 9.93 | $9.15 | 730366 |
| 2026-03-19 | 10.23 | $10.24 | 88046 |
| 2026-03-18 | 10.24 | $10.27 | 77202 |
| 2026-03-17 | 10.26 | $10.13 | 50800 |
| 2026-03-16 | 10.32 | $10.14 | 33500 |
| 2026-03-13 | 10.40 | $10.16 | 69700 |
| 2026-03-12 | 10.48 | $10.28 | 71897 |
| 2026-03-11 | 10.55 | $10.60 | 57114 |
| 2026-03-10 | 10.53 | $10.44 | 47323 |
| 2026-03-09 | 10.55 | $10.40 | 81100 |
| 2026-03-06 | 10.60 | $10.66 | 71078 |
| 2026-03-05 | 10.57 | $10.66 | 99500 |
| 2026-03-04 | 10.53 | $10.47 | 29300 |
| 2026-03-03 | 10.54 | $10.60 | 71643 |
| 2026-03-02 | 10.52 | $10.75 | 139909 |
| 2026-02-27 | 10.44 | $10.69 | 108727 |
| 2026-02-26 | 10.36 | $10.38 | 34934 |
| 2026-02-25 | 10.37 | $10.45 | 39506 |
| 2026-02-24 | 10.36 | $10.47 | 47944 |
| 2026-02-23 | 10.33 | $10.30 | 88700 |
| 2026-02-20 | 10.36 | $10.37 | 36241 |
| 2026-02-19 | 10.38 | $10.41 | 42802 |
| 2026-02-18 | 10.38 | $10.55 | 53800 |
| 2026-02-17 | 10.34 | $10.54 | 83834 |
| 2026-02-13 | 10.30 | $10.30 | 77200 |
| 2026-02-12 | 10.33 | $10.28 | 76842 |
| 2026-02-11 | 10.36 | $10.39 | 81400 |
| 2026-02-10 | 10.38 | $10.30 | 57340 |
| 2026-02-09 | 10.43 | $10.24 | 151100 |
| 2026-02-06 | 10.50 | $10.39 | 96211 |
| 2026-02-05 | 10.55 | $10.38 | 68300 |
| 2026-02-04 | 10.61 | $10.48 | 114229 |
| 2026-02-03 | 10.65 | $10.60 | 109823 |
| 2026-02-02 | 10.66 | $10.64 | 122709 |
| 2026-01-30 | 10.66 | $10.67 | 138372 |
| 2026-01-29 | 10.64 | $10.62 | 97743 |
| 2026-01-28 | 10.65 | $10.65 | 74369 |
| 2026-01-27 | 10.64 | $10.96 | 339885 |
| 2026-01-26 | 10.52 | $10.40 | 132800 |
| 2026-01-23 | 10.57 | $10.56 | 65233 |
| 2026-01-22 | 10.57 | $10.57 | 73600 |
| 2026-01-21 | 10.56 | $10.75 | 143435 |
| 2026-01-20 | 10.50 | $10.43 | 246828 |
| 2026-01-16 | 10.52 | $10.42 | 67402 |
| 2026-01-15 | 10.55 | $10.50 | 104869 |
| 2026-01-14 | 10.56 | $10.73 | 106200 |
| 2026-01-13 | 10.50 | $10.93 | 240828 |
| 2026-01-12 | 10.36 | $10.48 | 139892 |
| 2026-01-09 | 10.34 | $10.49 | 158664 |
| 2026-01-08 | 10.31 | $10.38 | 149003 |
| 2026-01-07 | 10.30 | $10.15 | 108700 |
| 2026-01-06 | 10.37 | $10.34 | 85400 |
| 2026-01-05 | 10.39 | $10.33 | 207600 |
| 2026-01-02 | 10.42 | $10.27 | 151000 |
| 2025-12-31 | 10.47 | $10.35 | 49300 |
| 2025-12-30 | 10.51 | $10.35 | 68200 |
| 2025-12-29 | 10.55 | $10.47 | 63329 |
| 2025-12-26 | 10.57 | $10.61 | 54708 |
| 2025-12-24 | 10.54 | $10.50 | 48700 |
| 2025-12-23 | 10.54 | $10.39 | 77039 |
| 2025-12-22 | 10.57 | $10.48 | 59342 |
| 2025-12-19 | 10.58 | $10.54 | 115700 |
| 2025-12-18 | 10.56 | $10.18 | 139000 |
| 2025-12-17 | 10.66 | $10.39 | 62539 |
| 2025-12-16 | 10.70 | $10.46 | 86227 |
| 2025-12-15 | 10.73 | $10.66 | 107315 |
| 2025-12-12 | 10.70 | $10.74 | 182025 |
| 2025-12-11 | 10.63 | $10.63 | 82400 |
| 2025-12-10 | 10.57 | $10.61 | 85035 |
| 2025-12-09 | 10.51 | $10.84 | 216600 |
| 2025-12-08 | 10.35 | $10.50 | 299000 |
| 2025-12-05 | 10.26 | $10.72 | 316949 |
| 2025-12-04 | 10.08 | $10.10 | 135400 |
| 2025-12-03 | 10.05 | $10.03 | 142352 |
| 2025-12-02 | 10.04 | $9.99 | 94989 |
| 2025-12-01 | 10.04 | $9.96 | 86600 |
| 2025-11-28 | 10.04 | $9.92 | 23500 |
| 2025-11-26 | 10.05 | $9.86 | 98600 |
| 2025-11-25 | 10.07 | $9.96 | 76434 |
| 2025-11-24 | 10.07 | $10.01 | 82910 |
| 2025-11-21 | 10.05 | $9.99 | 237500 |
| 2025-11-20 | 10.03 | $9.86 | 187200 |
| 2025-11-19 | 10.04 | $10.16 | 294000 |
| 2025-11-18 | 9.95 | $9.77 | 154618 |
| 2025-11-17 | 9.96 | $9.83 | 78827 |
| 2025-11-14 | 9.95 | $9.80 | 61020 |
| 2025-11-13 | 9.94 | $9.77 | 101419 |
| 2025-11-12 | 9.94 | $9.85 | 68206 |
| 2025-11-11 | 9.90 | $9.87 | 98452 |
| 2025-11-10 | 9.84 | $9.87 | 141411 |
| 2025-11-07 | 9.77 | $9.83 | 129822 |
| 2025-11-06 | 9.69 | $9.88 | 122112 |
| 2025-11-05 | 9.57 | $9.84 | 276277 |
| 2025-11-04 | 9.43 | $9.77 | 389919 |
| 2025-11-03 | 9.28 | $9.89 | 792829 |
| 2025-10-31 | 9.05 | $9.02 | 37356 |
| 2025-10-30 | 9.06 | $8.92 | 41300 |
| 2025-10-29 | 9.09 | $9.00 | 49538 |
| 2025-10-28 | 9.10 | $9.21 | 42636 |
| 2025-10-27 | 9.04 | $9.27 | 81068 |
| 2025-10-24 | 8.96 | $9.07 | 34322 |
| 2025-10-23 | 8.91 | $9.12 | 40200 |
| 2025-10-22 | 8.84 | $9.05 | 99325 |
| 2025-10-21 | 8.78 | $8.79 | 64300 |
| 2025-10-20 | 8.78 | $8.99 | 124448 |
| 2025-10-17 | 8.72 | $8.85 | 101201 |
| 2025-10-16 | 8.69 | $8.89 | 115740 |
| 2025-10-15 | 8.64 | $9.08 | 90400 |
| 2025-10-14 | 8.53 | $8.95 | 205300 |
| 2025-10-13 | 8.42 | $8.26 | 198500 |
| 2025-10-10 | 8.52 | $8.23 | 88239 |
| 2025-10-09 | 8.64 | $8.38 | 63745 |
| 2025-10-08 | 8.75 | $8.55 | 89161 |
| 2025-10-07 | 8.83 | $8.44 | 50200 |
| 2025-10-06 | 8.95 | $8.62 | 89007 |
| 2025-10-03 | 9.05 | $8.74 | 64710 |
| 2025-10-02 | 9.12 | $8.69 | 84300 |
| 2025-10-01 | 9.22 | $8.78 | 58028 |
| 2025-09-30 | 9.31 | $8.82 | 177006 |
| 2025-09-29 | 9.40 | $9.23 | 198747 |
| 2025-09-26 | 9.38 | $9.07 | 339500 |
| 2025-09-25 | 9.39 | $9.44 | 223000 |
| 2025-09-24 | 9.28 | $9.33 | 211600 |
| 2025-09-23 | 9.17 | $8.93 | 64434 |
| 2025-09-22 | 9.16 | $8.98 | 68500 |
| 2025-09-19 | 9.12 | $9.03 | 82827 |
| 2025-09-18 | 9.05 | $8.87 | 61935 |
| 2025-09-17 | 9.01 | $8.95 | 73930 |
| 2025-09-16 | 8.92 | $8.78 | 39139 |
| 2025-09-15 | 8.86 | $8.95 | 83737 |
| 2025-09-12 | 8.73 | $8.60 | 31815 |
| 2025-09-11 | 8.67 | $8.57 | 59010 |
| 2025-09-10 | 8.60 | $8.96 | 110425 |
| 2025-09-09 | 8.38 | $8.45 | 69546 |
| 2025-09-08 | 8.28 | $8.34 | 35133 |
| 2025-09-05 | 8.17 | $8.10 | 29400 |
| 2025-09-04 | 8.12 | $8.09 | 29400 |
| 2025-09-03 | 8.05 | $8.17 | 72991 |
| 2025-09-02 | 7.93 | $8.45 | 134700 |
| 2025-08-29 | 7.69 | $8.32 | 238244 |
| 2025-08-28 | 7.44 | $7.57 | 47237 |
| 2025-08-27 | 7.37 | $7.54 | 43700 |
| 2025-08-26 | 7.29 | $7.46 | 65124 |
| 2025-08-25 | 7.22 | $7.37 | 62710 |
| 2025-08-22 | 7.16 | $7.26 | 53300 |
| 2025-08-21 | 7.12 | $7.23 | 50248 |
| 2025-08-20 | 7.07 | $6.98 | 34600 |
| 2025-08-19 | 7.10 | $7.04 | 34100 |
| 2025-08-18 | 7.12 | $7.12 | 22100 |
| 2025-08-15 | 7.11 | $7.25 | 37608 |
| 2025-08-14 | 7.06 | $7.43 | 130831 |
| 2025-08-13 | 6.94 | $6.90 | 39609 |
| 2025-08-12 | 6.97 | $7.00 | 39638 |
| 2025-08-11 | 6.97 | $6.91 | 59800 |
| 2025-08-08 | 6.99 | $6.92 | 18829 |
| 2025-08-07 | 7.02 | $7.03 | 27932 |
| 2025-08-06 | 7.02 | $7.08 | 30400 |
| 2025-08-05 | 7.00 | $7.04 | 49206 |
| 2025-08-04 | 6.99 | $6.86 | 46946 |
| 2025-08-01 | 7.04 | $6.94 | 27200 |
| 2025-07-31 | 7.07 | $6.95 | 23225 |
| 2025-07-30 | 7.10 | $6.94 | 32600 |
| 2025-07-29 | 7.14 | $6.98 | 31617 |
| 2025-07-28 | 7.18 | $6.99 | 48343 |
| 2025-07-25 | 7.22 | $7.01 | 26714 |
| 2025-07-24 | 7.26 | $7.08 | 24000 |
| 2025-07-23 | 7.29 | $7.12 | 30547 |
| 2025-07-22 | 7.30 | $7.10 | 54600 |
| 2025-07-21 | 7.32 | $7.14 | 59131 |
| 2025-07-18 | 7.33 | $7.25 | 36000 |
| 2025-07-17 | 7.30 | $7.30 | 65700 |
| 2025-07-16 | 7.24 | $7.22 | 51300 |
| 2025-07-15 | 7.20 | $7.40 | 100100 |
| 2025-07-14 | 7.08 | $7.46 | 332751 |
| 2025-07-11 | 6.91 | $6.96 | 24600 |
| 2025-07-10 | 6.87 | $6.89 | 44800 |
| 2025-07-09 | 6.84 | $6.95 | 43000 |
| 2025-07-08 | 6.77 | $7.04 | 81436 |
| 2025-07-07 | 6.67 | $6.96 | 104419 |
| 2025-07-03 | 6.57 | $6.86 | 122100 |
| 2025-07-02 | 6.47 | $6.70 | 133362 |
| 2025-07-01 | 6.40 | $6.26 | 74035 |
| 2025-06-30 | 6.47 | $6.26 | 58245 |
| 2025-06-27 | 6.54 | $6.39 | 34809 |
| 2025-06-26 | 6.59 | $6.50 | 48427 |
| 2025-06-25 | 6.61 | $6.36 | 55700 |
| 2025-06-24 | 6.69 | $6.59 | 34600 |
| 2025-06-23 | 6.71 | $6.68 | 70714 |
| 2025-06-20 | 6.70 | $6.64 | 32766 |
| 2025-06-18 | 6.70 | $6.80 | 43800 |
| 2025-06-17 | 6.64 | $6.93 | 76400 |
| 2025-06-16 | 6.54 | $6.62 | 66800 |
| 2025-06-13 | 6.51 | $6.60 | 56710 |
| 2025-06-12 | 6.48 | $6.64 | 23819 |
| 2025-06-11 | 6.43 | $6.60 | 44609 |
| 2025-06-10 | 6.38 | $6.47 | 57000 |
| 2025-06-09 | 6.36 | $6.40 | 47322 |
| 2025-06-06 | 6.36 | $6.42 | 35323 |
| 2025-06-05 | 6.36 | $6.53 | 45900 |
| 2025-06-04 | 6.32 | $6.31 | 38204 |
| 2025-06-03 | 6.34 | $6.39 | 60709 |
| 2025-06-02 | 6.34 | $6.36 | 91500 |
| 2025-05-30 | 6.36 | $6.38 | 28400 |
| 2025-05-29 | 6.37 | $6.29 | 72000 |
| 2025-05-28 | 6.42 | $6.32 | 50251 |
| 2025-05-27 | 6.47 | $6.30 | 55233 |
| 2025-05-23 | 6.54 | $6.30 | 51900 |
| 2025-05-22 | 6.62 | $6.48 | 74441 |
| 2025-05-21 | 6.66 | $6.51 | 166515 |
| 2025-05-20 | 6.70 | $6.87 | 69187 |
| 2025-05-19 | 6.63 | $6.68 | 61400 |
| 2025-05-16 | 6.61 | $6.53 | 39844 |
| 2025-05-15 | 6.63 | $6.61 | 31900 |
| 2025-05-14 | 6.62 | $6.62 | 25173 |
| 2025-05-13 | 6.61 | $6.64 | 46630 |
| 2025-05-12 | 6.60 | $6.71 | 39600 |
| 2025-05-09 | 6.55 | $6.68 | 41400 |
| 2025-05-08 | 6.51 | $6.64 | 78703 |
| 2025-05-07 | 6.46 | $6.63 | 129102 |
| 2025-05-06 | 6.41 | $6.37 | 25400 |
| 2025-05-05 | 6.44 | $6.38 | 33800 |
| 2025-05-02 | 6.46 | $6.50 | 72211 |
| 2025-05-01 | 6.45 | $6.54 | 50700 |
| 2025-04-30 | 6.43 | $6.49 | 25903 |
| 2025-04-29 | 6.41 | $6.45 | 19100 |
| 2025-04-28 | 6.41 | $6.43 | 45331 |
| 2025-04-25 | 6.40 | $6.50 | 42880 |
| 2025-04-24 | 6.38 | $6.43 | 101496 |
| 2025-04-23 | 6.38 | $6.34 | 41200 |
| 2025-04-22 | 6.40 | $6.35 | 35842 |
| 2025-04-21 | 6.42 | $6.34 | 63400 |
| 2025-04-17 | 6.45 | $6.41 | 48166 |
| 2025-04-16 | 6.47 | $6.19 | 40205 |
| 2025-04-15 | 6.55 | $6.45 | 51834 |
| 2025-04-14 | 6.57 | $6.36 | 49900 |
| 2025-04-11 | 6.62 | $6.27 | 81900 |
| 2025-04-10 | 6.71 | $6.17 | 86800 |
| 2025-04-09 | 6.85 | $6.49 | 324568 |
| 2025-04-08 | 6.91 | $6.32 | 120704 |
| 2025-04-07 | 7.04 | $6.21 | 200336 |
| 2025-04-04 | 7.22 | $6.50 | 161226 |
| 2025-04-03 | 7.33 | $7.06 | 207482 |
| 2025-04-02 | 7.29 | $7.60 | 136900 |
| 2025-04-01 | 7.06 | $7.61 | 357255 |
| 2025-03-31 | 6.77 | $6.98 | 135409 |
| 2025-03-28 | 6.60 | $6.66 | 85635 |
| 2025-03-27 | 6.49 | $6.78 | 45933 |
| 2025-03-26 | 6.32 | $6.74 | 129400 |
| 2025-03-25 | 6.12 | $6.37 | 61316 |
| 2025-03-24 | 5.98 | $6.24 | 158109 |
| 2025-03-21 | 5.86 | $6.11 | 113444 |
| 2025-03-20 | 5.74 | $6.32 | 232317 |
| 2025-03-19 | 5.54 | $5.63 | 96000 |
| 2025-03-18 | 5.51 | $5.56 | 35536 |
| 2025-03-17 | 5.49 | $5.53 | 14514 |
| 2025-03-14 | 5.48 | $5.43 | 47600 |
| 2025-03-13 | 5.50 | $5.40 | 24828 |
| 2025-03-12 | 5.53 | $5.46 | 27900 |
| 2025-03-11 | 5.55 | $5.45 | 25800 |
| 2025-03-10 | 5.58 | $5.65 | 56800 |
| 2025-03-07 | 5.55 | $5.71 | 84311 |
| 2025-03-06 | 5.49 | $5.55 | 29445 |
| 2025-03-05 | 5.48 | $5.54 | 70000 |
| 2025-03-04 | 5.46 | $5.57 | 52600 |
| 2025-03-03 | 5.44 | $5.55 | 73000 |
| 2025-02-28 | 5.41 | $5.59 | 72600 |
| 2025-02-27 | 5.37 | $5.42 | 44343 |
| 2025-02-26 | 5.37 | $5.33 | 57716 |
| 2025-02-25 | 5.40 | $5.36 | 59900 |
| 2025-02-24 | 5.44 | $5.39 | 43400 |
| 2025-02-21 | 5.47 | $5.39 | 99310 |
| 2025-02-20 | 5.51 | $5.55 | 39800 |
| 2025-02-19 | 5.51 | $5.40 | 49830 |
| 2025-02-18 | 5.56 | $5.45 | 46917 |
| 2025-02-14 | 5.60 | $5.55 | 30234 |
| 2025-02-13 | 5.62 | $5.75 | 38500 |
| 2025-02-12 | 5.59 | $5.66 | 36100 |
| 2025-02-11 | 5.58 | $5.73 | 27200 |
| 2025-02-10 | 5.54 | $5.72 | 42433 |
| 2025-02-07 | 5.50 | $5.51 | 51000 |
| 2025-02-06 | 5.51 | $5.50 | 68331 |
| 2025-02-05 | 5.54 | $5.56 | 58800 |
| 2025-02-04 | 5.56 | $5.60 | 57600 |
| 2025-02-03 | 5.56 | $5.49 | 25030 |
| 2025-01-31 | 5.61 | $5.50 | 37800 |
| 2025-01-30 | 5.66 | $5.60 | 43400 |
| 2025-01-29 | 5.70 | $5.52 | 20100 |
| 2025-01-28 | 5.76 | $5.52 | 29800 |
| 2025-01-27 | 5.84 | $5.53 | 169176 |
| 2025-01-24 | 5.94 | $5.76 | 63100 |
| 2025-01-23 | 5.99 | $5.81 | 60700 |
| 2025-01-22 | 6.02 | $5.82 | 74226 |
| 2025-01-21 | 6.06 | $5.99 | 104800 |
| 2025-01-17 | 6.06 | $5.91 | 28604 |
| 2025-01-16 | 6.08 | $5.91 | 70429 |
| 2025-01-15 | 6.09 | $6.01 | 71932 |
| 2025-01-14 | 6.08 | $5.97 | 40900 |
| 2025-01-13 | 6.08 | $5.94 | 99731 |
| 2025-01-10 | 6.08 | $6.09 | 126910 |
| 2025-01-08 | 6.03 | $6.28 | 70734 |
| 2025-01-07 | 5.91 | $6.21 | 44850 |
| 2025-01-06 | 5.78 | $6.14 | 83200 |
| 2025-01-03 | 5.65 | $6.21 | 180100 |
| 2025-01-02 | 5.47 | $5.89 | 195530 |
| 2024-12-31 | 5.35 | $5.45 | 104500 |
| 2024-12-30 | 5.34 | $5.41 | 154737 |
| 2024-12-27 | 5.35 | $5.37 | 78800 |
| 2024-12-26 | 5.38 | $5.41 | 89600 |
| 2024-12-24 | 5.40 | $5.43 | 43200 |
| 2024-12-23 | 5.42 | $5.48 | 165745 |
| 2024-12-20 | 5.43 | $5.39 | 94100 |
| 2024-12-19 | 5.48 | $5.34 | 238767 |
| 2024-12-18 | 5.56 | $5.45 | 102149 |
| 2024-12-17 | 5.63 | $5.53 | 117122 |
| 2024-12-16 | 5.68 | $5.61 | 91525 |
| 2024-12-13 | 5.72 | $5.71 | 121543 |
| 2024-12-12 | 5.74 | $5.78 | 65700 |
| 2024-12-11 | 5.75 | $5.90 | 142448 |
| 2024-12-10 | 5.72 | $5.71 | 83029 |
| 2024-12-09 | 5.75 | $5.70 | 256645 |
| 2024-12-06 | 5.78 | $5.70 | 69518 |
| 2024-12-05 | 5.83 | $5.74 | 146000 |
| 2024-12-04 | 5.88 | $5.86 | 124986 |
| 2024-12-03 | 5.90 | $5.89 | 237318 |
| 2024-12-02 | 5.92 | $5.76 | 85200 |
| 2024-11-29 | 5.98 | $5.83 | 74039 |
| 2024-11-27 | 6.04 | $5.96 | 59104 |
| 2024-11-26 | 6.07 | $5.95 | 71500 |
| 2024-11-25 | 6.11 | $6.02 | 71500 |
| 2024-11-22 | 6.14 | $6.10 | 48200 |
| 2024-11-21 | 6.14 | $6.22 | 64548 |
| 2024-11-20 | 6.11 | $6.20 | 44200 |
| 2024-11-19 | 6.09 | $6.18 | 33407 |
| 2024-11-18 | 6.06 | $6.21 | 67600 |
| 2024-11-15 | 6.02 | $6.07 | 73175 |
| 2024-11-14 | 6.01 | $6.04 | 74111 |
| 2024-11-13 | 6.02 | $6.20 | 42627 |
| 2024-11-12 | 5.97 | $6.18 | 69600 |
| 2024-11-11 | 5.93 | $6.10 | 80605 |
| 2024-11-08 | 5.90 | $5.90 | 45660 |
| 2024-11-07 | 5.94 | $6.08 | 65048 |
| 2024-11-06 | 5.92 | $6.05 | 55046 |
| 2024-11-05 | 5.92 | $5.95 | 31319 |
| 2024-11-04 | 5.95 | $5.87 | 38000 |
| 2024-11-01 | 6.02 | $6.03 | 49300 |
| 2024-10-31 | 6.06 | $6.07 | 72500 |
| 2024-10-30 | 6.09 | $5.93 | 55800 |
| 2024-10-29 | 6.18 | $6.10 | 89232 |
| 2024-10-28 | 6.23 | $6.15 | 47120 |
| 2024-10-25 | 6.29 | $6.35 | 49061 |
| 2024-10-24 | 6.29 | $6.29 | 55300 |
| 2024-10-23 | 6.32 | $6.23 | 90200 |
| 2024-10-22 | 6.37 | $6.27 | 47600 |
| 2024-10-21 | 6.43 | $6.38 | 37400 |
| 2024-10-18 | 6.46 | $6.39 | 57812 |
| 2024-10-17 | 6.50 | $6.51 | 79300 |
| 2024-10-16 | 6.51 | $6.51 | 98446 |
| 2024-10-15 | 6.53 | $6.56 | 28614 |
| 2024-10-14 | 6.53 | $6.59 | 101508 |
| 2024-10-11 | 6.53 | $6.62 | 26822 |
| 2024-10-10 | 6.52 | $6.54 | 67900 |
| 2024-10-09 | 6.54 | $6.50 | 51000 |
| 2024-10-08 | 6.57 | $6.47 | 79700 |
| 2024-10-07 | 6.62 | $6.55 | 56100 |
| 2024-10-04 | 6.66 | $6.67 | 26000 |
| 2024-10-03 | 6.67 | $6.60 | 41141 |
| 2024-10-02 | 6.70 | $6.75 | 66704 |
| 2024-10-01 | 6.70 | $6.74 | 26529 |
| 2024-09-30 | 6.69 | $6.85 | 101049 |
| 2024-09-27 | 6.66 | $6.79 | 76100 |
| 2024-09-26 | 6.64 | $6.63 | 47600 |
| 2024-09-25 | 6.66 | $6.63 | 67320 |
| 2024-09-24 | 6.70 | $6.53 | 210800 |
| 2024-09-23 | 6.77 | $6.71 | 125200 |
| 2024-09-20 | 6.81 | $6.75 | 34023 |
| 2024-09-19 | 6.84 | $6.91 | 37136 |
| 2024-09-18 | 6.83 | $6.81 | 31000 |
| 2024-09-17 | 6.85 | $6.76 | 30400 |
| 2024-09-16 | 6.89 | $6.89 | 42100 |
| 2024-09-13 | 6.89 | $6.96 | 31900 |
| 2024-09-12 | 6.88 | $6.96 | 33100 |
| 2024-09-11 | 6.87 | $6.78 | 33615 |
| 2024-09-10 | 6.91 | $6.77 | 56700 |
| 2024-09-09 | 6.97 | $6.86 | 166822 |
| 2024-09-06 | 7.01 | $6.97 | 56701 |
| 2024-09-05 | 7.03 | $6.91 | 75400 |
| 2024-09-04 | 7.07 | $6.97 | 175028 |
| 2024-09-03 | 7.10 | $7.66 | 269120 |
| 2024-08-30 | 6.92 | $7.03 | 56534 |
| 2024-08-29 | 6.90 | $6.98 | 34600 |
| 2024-08-28 | 6.89 | $7.00 | 49620 |
| 2024-08-27 | 6.87 | $6.92 | 45627 |
| 2024-08-26 | 6.88 | $7.00 | 56336 |
| 2024-08-23 | 6.87 | $7.12 | 82300 |
| 2024-08-22 | 6.82 | $6.81 | 38925 |
| 2024-08-21 | 6.85 | $6.92 | 32000 |
| 2024-08-20 | 6.87 | $6.90 | 73407 |
| 2024-08-19 | 6.90 | $7.17 | 60145 |
| 2024-08-16 | 6.85 | $7.22 | 92800 |
| 2024-08-15 | 6.77 | $7.00 | 83000 |
| 2024-08-14 | 6.75 | $6.94 | 43300 |
| 2024-08-13 | 6.76 | $6.95 | 56615 |
| 2024-08-12 | 6.76 | $7.00 | 34855 |
| 2024-08-09 | 6.75 | $6.94 | 41216 |
| 2024-08-08 | 6.77 | $7.10 | 49200 |
| 2024-08-07 | 6.74 | $6.83 | 100227 |
| 2024-08-06 | 6.80 | $6.91 | 48057 |
| 2024-08-05 | 6.85 | $6.73 | 174200 |
| 2024-08-02 | 6.98 | $6.82 | 139000 |
| 2024-08-01 | 7.11 | $7.16 | 74607 |
| 2024-07-31 | 7.16 | $7.21 | 74425 |
| 2024-07-30 | 7.21 | $7.31 | 43232 |
| 2024-07-29 | 7.25 | $7.28 | 45583 |
| 2024-07-26 | 7.30 | $7.25 | 56104 |
| 2024-07-25 | 7.38 | $7.27 | 78442 |
| 2024-07-24 | 7.48 | $7.24 | 322026 |
| 2024-07-23 | 7.60 | $7.40 | 60100 |
| 2024-07-22 | 7.70 | $7.71 | 82307 |
| 2024-07-19 | 7.73 | $7.43 | 58700 |
| 2024-07-18 | 7.85 | $7.60 | 76315 |
| 2024-07-17 | 7.95 | $7.57 | 107667 |
| 2024-07-16 | 8.07 | $7.74 | 133932 |
| 2024-07-15 | 8.16 | $7.91 | 99500 |
| 2024-07-12 | 8.22 | $7.95 | 71500 |
| 2024-07-11 | 8.26 | $8.03 | 64400 |
| 2024-07-10 | 8.29 | $7.86 | 80203 |
| 2024-07-09 | 8.38 | $7.79 | 106812 |
| 2024-07-08 | 8.50 | $7.95 | 130229 |
| 2024-07-05 | 8.58 | $8.05 | 150600 |
| 2024-07-03 | 8.65 | $8.27 | 78934 |
| 2024-07-02 | 8.65 | $8.50 | 94822 |
| 2024-07-01 | 8.56 | $8.55 | 200838 |
| 2024-06-28 | 8.43 | $8.77 | 306547 |
| 2024-06-27 | 8.19 | $8.29 | 266113 |
| 2024-06-26 | 8.04 | $8.05 | 90400 |
| 2024-06-25 | 7.92 | $8.00 | 151520 |
| 2024-06-24 | 7.79 | $7.97 | 232309 |
| 2024-06-21 | 7.62 | $7.55 | 166413 |
| 2024-06-20 | 7.55 | $8.07 | 541265 |
| 2024-06-18 | 7.29 | $6.95 | 139600 |
| 2024-06-17 | 7.31 | $7.11 | 123900 |
| 2024-06-14 | 7.29 | $6.76 | 157900 |
| 2024-06-13 | 7.36 | $6.86 | 153720 |
| 2024-06-12 | 7.41 | $7.12 | 107920 |
| 2024-06-11 | 7.38 | $7.09 | 171041 |
| 2024-06-10 | 7.34 | $7.14 | 276200 |
| 2024-06-07 | 7.26 | $7.10 | 167100 |
| 2024-06-06 | 7.17 | $7.43 | 162911 |
| 2024-06-05 | 6.95 | $7.31 | 227765 |
| 2024-06-04 | 6.71 | $7.36 | 327103 |
| 2024-06-03 | 6.39 | $6.99 | 481051 |
| 2024-05-31 | 6.11 | $6.30 | 189800 |
| 2024-05-30 | 5.98 | $6.03 | 62000 |
| 2024-05-29 | 5.91 | $5.97 | 71812 |
| 2024-05-28 | 5.84 | $6.05 | 124585 |
| 2024-05-24 | 5.72 | $6.08 | 160193 |
| 2024-05-23 | 5.56 | $5.75 | 222233 |
| 2024-05-22 | 5.48 | $5.42 | 65624 |
| 2024-05-21 | 5.47 | $5.53 | 71719 |
| 2024-05-20 | 5.43 | $5.46 | 90325 |
| 2024-05-17 | 5.41 | $5.45 | 59643 |
| 2024-05-16 | 5.37 | $5.36 | 51300 |
| 2024-05-15 | 5.36 | $5.31 | 87407 |
| 2024-05-14 | 5.36 | $5.34 | 52026 |
| 2024-05-13 | 5.35 | $5.36 | 20111 |
| 2024-05-10 | 5.33 | $5.36 | 42600 |
| 2024-05-09 | 5.31 | $5.32 | 44200 |
| 2024-05-08 | 5.29 | $5.27 | 24018 |
| 2024-05-07 | 5.28 | $5.23 | 40320 |
| 2024-05-06 | 5.29 | $5.20 | 39847 |
| 2024-05-03 | 5.30 | $5.41 | 40900 |
| 2024-05-02 | 5.25 | $5.41 | 117722 |
| 2024-05-01 | 5.19 | $5.24 | 38748 |
| 2024-04-30 | 5.16 | $5.26 | 62600 |
| 2024-04-29 | 5.13 | $5.35 | 182411 |
| 2024-04-26 | 5.06 | $4.99 | 231631 |
| 2024-04-25 | 5.09 | $5.06 | 21042 |
| 2024-04-24 | 5.10 | $5.14 | 49332 |
| 2024-04-23 | 5.10 | $5.24 | 96509 |
| 2024-04-22 | 5.06 | $5.09 | 89717 |
| 2024-04-19 | 5.06 | $5.10 | 73200 |
| 2024-04-18 | 5.06 | $5.02 | 94700 |
| 2024-04-17 | 5.08 | $4.98 | 81500 |
| 2024-04-16 | 5.12 | $5.04 | 34321 |
| 2024-04-15 | 5.16 | $5.07 | 59937 |
| 2024-04-12 | 5.20 | $5.19 | 81300 |
| 2024-04-11 | 5.20 | $5.17 | 94600 |
| 2024-04-10 | 5.21 | $5.18 | 116109 |
| 2024-04-09 | 5.23 | $5.31 | 60700 |
| 2024-04-08 | 5.20 | $5.26 | 41400 |
| 2024-04-05 | 5.19 | $5.20 | 32139 |
| 2024-04-04 | 5.19 | $5.29 | 92803 |
| 2024-04-03 | 5.17 | $5.30 | 55100 |
| 2024-04-02 | 5.14 | $5.28 | 94300 |
| 2024-04-01 | 5.12 | $5.10 | 27700 |
| 2024-03-28 | 5.14 | $5.16 | 120000 |
| 2024-03-27 | 5.15 | $5.14 | 100625 |
| 2024-03-26 | 5.18 | $5.16 | 33827 |
| 2024-03-25 | 5.20 | $5.19 | 53200 |
| 2024-03-22 | 5.22 | $5.22 | 48127 |
| 2024-03-21 | 5.24 | $5.33 | 42726 |
| 2024-03-20 | 5.23 | $5.31 | 61213 |
| 2024-03-19 | 5.23 | $5.26 | 31244 |
| 2024-03-18 | 5.24 | $5.24 | 74800 |
| 2024-03-15 | 5.26 | $5.42 | 104912 |
| 2024-03-14 | 5.24 | $5.34 | 76079 |
| 2024-03-13 | 5.23 | $5.27 | 63800 |
| 2024-03-12 | 5.25 | $5.25 | 45060 |
| 2024-03-11 | 5.28 | $5.24 | 41800 |
| 2024-03-08 | 5.33 | $5.31 | 61128 |
| 2024-03-07 | 5.36 | $5.35 | 38644 |
| 2024-03-06 | 5.39 | $5.30 | 86008 |
| 2024-03-05 | 5.44 | $5.33 | 58600 |
| 2024-03-04 | 5.50 | $5.34 | 126923 |
| 2024-03-01 | 5.57 | $5.40 | 104900 |
| 2024-02-29 | 5.63 | $5.50 | 223400 |
| 2024-02-28 | 5.68 | $5.55 | 157739 |
| 2024-02-27 | 5.73 | $5.90 | 176200 |
| 2024-02-26 | 5.67 | $5.99 | 212100 |
| 2024-02-23 | 5.57 | $5.74 | 133225 |
| 2024-02-22 | 5.53 | $5.50 | 78626 |
| 2024-02-21 | 5.56 | $5.57 | 35013 |
| 2024-02-20 | 5.57 | $5.53 | 46000 |
| 2024-02-16 | 5.60 | $5.59 | 48408 |
| 2024-02-15 | 5.62 | $5.60 | 39800 |
| 2024-02-14 | 5.64 | $5.60 | 52200 |
| 2024-02-13 | 5.67 | $5.58 | 58529 |
| 2024-02-12 | 5.71 | $5.73 | 36500 |
| 2024-02-09 | 5.71 | $5.74 | 83330 |
| 2024-02-08 | 5.71 | $5.75 | 45529 |
| 2024-02-07 | 5.71 | $5.75 | 40448 |
| 2024-02-06 | 5.71 | $5.71 | 32200 |
| 2024-02-05 | 5.73 | $5.78 | 67300 |
| 2024-02-02 | 5.72 | $5.69 | 63400 |
| 2024-02-01 | 5.74 | $5.70 | 63000 |
| 2024-01-31 | 5.77 | $5.90 | 40118 |
| 2024-01-30 | 5.73 | $5.91 | 36200 |
| 2024-01-29 | 5.69 | $5.85 | 65700 |
| 2024-01-26 | 5.66 | $5.77 | 59400 |
| 2024-01-25 | 5.65 | $5.56 | 66500 |
| 2024-01-24 | 5.70 | $5.58 | 37800 |
| 2024-01-23 | 5.76 | $5.59 | 53035 |
| 2024-01-22 | 5.83 | $5.60 | 80900 |
| 2024-01-19 | 5.92 | $5.67 | 42147 |
| 2024-01-18 | 6.00 | $5.81 | 48900 |
| 2024-01-17 | 6.05 | $5.89 | 57335 |
| 2024-01-16 | 6.09 | $5.88 | 57816 |
| 2024-01-12 | 6.13 | $6.01 | 55836 |
| 2024-01-11 | 6.15 | $6.00 | 43900 |
| 2024-01-10 | 6.17 | $6.06 | 90300 |
| 2024-01-09 | 6.17 | $6.05 | 83018 |
| 2024-01-08 | 6.18 | $6.10 | 86500 |
| 2024-01-05 | 6.16 | $6.23 | 92800 |
| 2024-01-04 | 6.10 | $6.07 | 92007 |
| 2024-01-03 | 6.08 | $6.30 | 157500 |
| 2024-01-02 | 5.97 | $6.06 | 140900 |
| 2023-12-29 | 5.92 | $5.76 | 263415 |
| 2023-12-28 | 5.95 | $5.71 | 212000 |
| 2023-12-27 | 5.99 | $5.90 | 203337 |
| 2023-12-26 | 5.99 | $5.98 | 198930 |
| 2023-12-22 | 5.96 | $5.82 | 268249 |
| 2023-12-21 | 5.97 | $6.01 | 131400 |
| 2023-12-20 | 5.92 | $6.03 | 147600 |
| 2023-12-19 | 5.85 | $6.27 | 218800 |
| 2023-12-18 | 5.68 | $5.92 | 245500 |
| 2023-12-15 | 5.59 | $5.79 | 387827 |
| 2023-12-14 | 5.53 | $5.94 | 332484 |
| 2023-12-13 | 5.40 | $5.43 | 267434 |
| 2023-12-12 | 5.40 | $5.34 | 525800 |
| 2023-12-11 | 5.44 | $5.48 | 123216 |
| 2023-12-08 | 5.44 | $5.58 | 46443 |
| 2023-12-07 | 5.42 | $5.50 | 92709 |
| 2023-12-06 | 5.41 | $5.50 | 168000 |
| 2023-12-05 | 5.41 | $5.50 | 106200 |
| 2023-12-04 | 5.41 | $5.48 | 105414 |
| 2023-12-01 | 5.41 | $5.39 | 136000 |
| 2023-11-30 | 5.45 | $5.37 | 91400 |
| 2023-11-29 | 5.50 | $5.54 | 55833 |
| 2023-11-28 | 5.52 | $5.46 | 76841 |
| 2023-11-27 | 5.56 | $5.50 | 57933 |
| 2023-11-24 | 5.60 | $5.64 | 24800 |
| 2023-11-22 | 5.61 | $5.60 | 52815 |
| 2023-11-21 | 5.64 | $5.53 | 85698 |
| 2023-11-20 | 5.70 | $5.68 | 81114 |
| 2023-11-17 | 5.72 | $5.71 | 75224 |
| 2023-11-16 | 5.74 | $5.74 | 56218 |
| 2023-11-15 | 5.75 | $5.88 | 54401 |
| 2023-11-14 | 5.73 | $5.92 | 36945 |
| 2023-11-13 | 5.69 | $5.83 | 37400 |
| 2023-11-10 | 5.67 | $5.86 | 87520 |
| 2023-11-09 | 5.64 | $5.80 | 121900 |
| 2023-11-08 | 5.62 | $5.73 | 36600 |
| 2023-11-07 | 5.63 | $5.73 | 108939 |
| 2023-11-06 | 5.63 | $5.75 | 92924 |
| 2023-11-03 | 5.64 | $5.73 | 57139 |
| 2023-11-02 | 5.66 | $5.76 | 107600 |
| 2023-11-01 | 5.68 | $5.95 | 83900 |
| 2023-10-31 | 5.64 | $5.66 | 30800 |
| 2023-10-30 | 5.70 | $5.71 | 90046 |
| 2023-10-27 | 5.75 | $5.61 | 74004 |
| 2023-10-26 | 5.84 | $5.76 | 90804 |
| 2023-10-25 | 5.92 | $5.81 | 73444 |
| 2023-10-24 | 5.99 | $5.87 | 68841 |
| 2023-10-23 | 6.07 | $5.93 | 72700 |
| 2023-10-20 | 6.14 | $6.07 | 71100 |
| 2023-10-19 | 6.19 | $6.28 | 69100 |
| 2023-10-18 | 6.18 | $6.11 | 73800 |
| 2023-10-17 | 6.22 | $6.27 | 69638 |
| 2023-10-16 | 6.23 | $6.25 | 68116 |
| 2023-10-13 | 6.24 | $6.05 | 87400 |
| 2023-10-12 | 6.32 | $6.20 | 86200 |
| 2023-10-11 | 6.36 | $6.28 | 214503 |
| 2023-10-10 | 6.39 | $6.25 | 54528 |
| 2023-10-09 | 6.44 | $6.40 | 75807 |
| 2023-10-06 | 6.44 | $6.20 | 69642 |
| 2023-10-05 | 6.51 | $6.30 | 65610 |
| 2023-10-04 | 6.56 | $5.98 | 225900 |
| 2023-10-03 | 6.72 | $6.29 | 80511 |
| 2023-10-02 | 6.82 | $6.48 | 86500 |
| 2023-09-29 | 6.87 | $6.83 | 86423 |
| 2023-09-28 | 6.81 | $6.58 | 67800 |
| 2023-09-27 | 6.81 | $6.71 | 124001 |
| 2023-09-26 | 6.77 | $6.40 | 472714 |
| 2023-09-25 | 6.81 | $6.85 | 115030 |
| 2023-09-22 | 6.71 | $6.80 | 139834 |
| 2023-09-21 | 6.60 | $6.67 | 167200 |
| 2023-09-20 | 6.50 | $6.34 | 69000 |
| 2023-09-19 | 6.48 | $6.15 | 73300 |
| 2023-09-18 | 6.51 | $6.28 | 113200 |
| 2023-09-15 | 6.49 | $6.28 | 39400 |
| 2023-09-14 | 6.47 | $6.43 | 226139 |
| 2023-09-13 | 6.38 | $6.21 | 104425 |
| 2023-09-12 | 6.34 | $6.49 | 228834 |
| 2023-09-11 | 6.20 | $6.58 | 301040 |
| 2023-09-08 | 5.99 | $6.62 | 336878 |
| 2023-09-07 | 5.71 | $6.39 | 423611 |
| 2023-09-06 | 5.45 | $6.01 | 350104 |
| 2023-09-05 | 5.25 | $5.82 | 495900 |
| 2023-09-01 | 5.06 | $5.31 | 173275 |
| 2023-08-31 | 4.99 | $5.33 | 391538 |
| 2023-08-30 | 4.91 | $5.02 | 106900 |
| 2023-08-29 | 4.91 | $5.02 | 117409 |
| 2023-08-28 | 4.91 | $5.00 | 68700 |
| 2023-08-25 | 4.91 | $4.99 | 100817 |
| 2023-08-24 | 4.93 | $4.89 | 77200 |
| 2023-08-23 | 4.98 | $4.99 | 52312 |
| 2023-08-22 | 5.02 | $4.95 | 80521 |
| 2023-08-21 | 5.08 | $5.00 | 81466 |
| 2023-08-18 | 5.14 | $5.16 | 73800 |
| 2023-08-17 | 5.16 | $5.14 | 35535 |
| 2023-08-16 | 5.20 | $5.12 | 44300 |
| 2023-08-15 | 5.25 | $5.14 | 90102 |
| 2023-08-14 | 5.30 | $5.21 | 73400 |
| 2023-08-11 | 5.35 | $5.36 | 135900 |
| 2023-08-10 | 5.36 | $5.20 | 141114 |
| 2023-08-09 | 5.43 | $5.21 | 114552 |
| 2023-08-08 | 5.51 | $5.31 | 121700 |
| 2023-08-07 | 5.57 | $5.31 | 86631 |
| 2023-08-04 | 5.64 | $5.37 | 88723 |
| 2023-08-03 | 5.71 | $5.59 | 110404 |
| 2023-08-02 | 5.73 | $5.59 | 80700 |
| 2023-08-01 | 5.74 | $5.60 | 80867 |
| 2023-07-31 | 5.75 | $5.93 | 159249 |
| 2023-07-28 | 5.66 | $5.65 | 47859 |
| 2023-07-27 | 5.63 | $5.51 | 113820 |
| 2023-07-26 | 5.64 | $5.55 | 169300 |
| 2023-07-25 | 5.64 | $5.74 | 126729 |
| 2023-07-24 | 5.57 | $5.75 | 187367 |
| 2023-07-21 | 5.48 | $5.56 | 142212 |
| 2023-07-20 | 5.43 | $5.56 | 181436 |
| 2023-07-19 | 5.37 | $5.53 | 93007 |
| 2023-07-18 | 5.31 | $5.39 | 145104 |
| 2023-07-17 | 5.27 | $5.30 | 116900 |
| 2023-07-14 | 5.25 | $5.23 | 77440 |
| 2023-07-13 | 5.25 | $5.40 | 134900 |
| 2023-07-12 | 5.20 | $5.53 | 222324 |
| 2023-07-11 | 5.09 | $5.21 | 215173 |
| 2023-07-10 | 5.07 | $5.02 | 95152 |
| 2023-07-07 | 5.09 | $5.20 | 64000 |
| 2023-07-06 | 5.07 | $5.21 | 85838 |
| 2023-07-05 | 5.04 | $5.12 | 181000 |
| 2023-07-03 | 5.03 | $5.04 | 64300 |
| 2023-06-30 | 5.04 | $4.94 | 65600 |
| 2023-06-29 | 5.09 | $4.98 | 95833 |
| 2023-06-28 | 5.14 | $4.87 | 260057 |
| 2023-06-27 | 5.24 | $4.93 | 163000 |
| 2023-06-26 | 5.34 | $4.99 | 117610 |
| 2023-06-23 | 5.44 | $5.16 | 79325 |
| 2023-06-22 | 5.50 | $5.37 | 111100 |
| 2023-06-21 | 5.51 | $5.33 | 179313 |
| 2023-06-20 | 5.53 | $5.41 | 183803 |
| 2023-06-16 | 5.53 | $5.31 | 97600 |
| 2023-06-15 | 5.56 | $5.38 | 99263 |
| 2023-06-14 | 5.57 | $5.27 | 171003 |
| 2023-06-13 | 5.61 | $5.37 | 101105 |
| 2023-06-12 | 5.62 | $5.34 | 155136 |
| 2023-06-09 | 5.64 | $5.61 | 53846 |
| 2023-06-08 | 5.57 | $5.60 | 116396 |
| 2023-06-07 | 5.49 | $5.67 | 153331 |
| 2023-06-06 | 5.37 | $5.37 | 91311 |
| 2023-06-05 | 5.30 | $5.28 | 111363 |
| 2023-06-02 | 5.25 | $5.32 | 185245 |
| 2023-06-01 | 5.17 | $5.21 | 113900 |
| 2023-05-31 | 5.11 | $5.08 | 114853 |
| 2023-05-30 | 5.07 | $5.39 | 533179 |
| 2023-05-26 | 4.92 | $4.80 | 555047 |
| 2023-05-25 | 4.93 | $4.90 | 169541 |
| 2023-05-24 | 4.90 | $4.97 | 221929 |
| 2023-05-23 | 4.85 | $5.10 | 205300 |
| 2023-05-22 | 4.73 | $5.03 | 238747 |
| 2023-05-19 | 4.62 | $4.86 | 167169 |
| 2023-05-18 | 4.54 | $4.80 | 338800 |
| 2023-05-17 | 4.45 | $4.61 | 135127 |
| 2023-05-16 | 4.41 | $4.45 | 198613 |
| 2023-05-15 | 4.42 | $4.54 | 153200 |
| 2023-05-12 | 4.40 | $4.40 | 144700 |
| 2023-05-11 | 4.42 | $4.49 | 139400 |
| 2023-05-10 | 4.42 | $4.58 | 300810 |
| 2023-05-09 | 4.40 | $4.49 | 293700 |
| 2023-05-08 | 4.40 | $4.42 | 157200 |
| 2023-05-05 | 4.43 | $4.46 | 346235 |
| 2023-05-04 | 4.45 | $4.36 | 187742 |
| 2023-05-03 | 4.52 | $4.40 | 159300 |
| 2023-05-02 | 4.59 | $4.54 | 137638 |
| 2023-05-01 | 4.64 | $4.71 | 193500 |
| 2023-04-28 | 4.64 | $4.78 | 247808 |
| 2023-04-27 | 4.63 | $4.50 | 193615 |
| 2023-04-26 | 4.71 | $4.52 | 174100 |
| 2023-04-25 | 4.80 | $4.66 | 190960 |
| 2023-04-24 | 4.87 | $4.88 | 112300 |
| 2023-04-21 | 4.89 | $4.87 | 138000 |
| 2023-04-20 | 4.92 | $4.95 | 142318 |
| 2023-04-19 | 4.94 | $5.03 | 258100 |
| 2023-04-18 | 4.93 | $5.02 | 117001 |
| 2023-04-17 | 4.93 | $5.04 | 228046 |
| 2023-04-14 | 4.93 | $5.01 | 172503 |
| 2023-04-13 | 4.94 | $5.00 | 193800 |
| 2023-04-12 | 4.96 | $5.08 | 180038 |
| 2023-04-11 | 4.96 | $5.05 | 306643 |
| 2023-04-10 | 4.98 | $4.90 | 599000 |
| 2023-04-06 | 5.05 | $5.03 | 242509 |
| 2023-04-05 | 5.10 | $5.15 | 266000 |
| 2023-04-04 | 5.13 | $5.14 | 151310 |
| 2023-04-03 | 5.17 | $5.26 | 135700 |
| 2023-03-31 | 5.18 | $5.36 | 236764 |
| 2023-03-30 | 5.18 | $5.31 | 144415 |
| 2023-03-29 | 5.19 | $5.35 | 143423 |
| 2023-03-28 | 5.20 | $5.31 | 195900 |
| 2023-03-27 | 5.23 | $5.41 | 226200 |
| 2023-03-24 | 5.23 | $5.11 | 320100 |
| 2023-03-23 | 5.34 | $5.00 | 402116 |
| 2023-03-22 | 5.52 | $5.16 | 251600 |
| 2023-03-21 | 5.68 | $5.30 | 431288 |
| 2023-03-20 | 5.85 | $5.18 | 431723 |
| 2023-03-17 | 6.08 | $5.57 | 353347 |
| 2023-03-16 | 6.25 | $5.73 | 467416 |
| 2023-03-15 | 6.41 | $6.21 | 310000 |
| 2023-03-14 | 6.45 | $6.19 | 385042 |
| 2023-03-13 | 6.50 | $6.10 | 447067 |
| 2023-03-10 | 6.59 | $6.11 | 441400 |
| 2023-03-09 | 6.70 | $6.34 | 241845 |
| 2023-03-08 | 6.75 | $6.53 | 208500 |
| 2023-03-07 | 6.75 | $6.55 | 185400 |
| 2023-03-06 | 6.75 | $6.57 | 230600 |
| 2023-03-03 | 6.73 | $6.66 | 509063 |
| 2023-03-02 | 6.68 | $6.65 | 276000 |
| 2023-03-01 | 6.62 | $6.58 | 372176 |
| 2023-02-28 | 6.56 | $6.64 | 1.1M |
| 2023-02-27 | 6.48 | $6.43 | 1.0M |
| 2023-02-24 | 6.44 | $6.13 | 939930 |
| 2023-02-23 | 6.48 | $6.45 | 528438 |
| 2023-02-22 | 6.44 | $6.32 | 209207 |
| 2023-02-21 | 6.42 | $6.45 | 225429 |
| 2023-02-17 | 6.36 | $6.48 | 181734 |
| 2023-02-16 | 6.28 | $6.53 | 255000 |
| 2023-02-15 | 6.17 | $6.57 | 391100 |
| 2023-02-14 | 6.03 | $6.57 | 360821 |
| 2023-02-13 | 5.85 | $6.32 | 383000 |
| 2023-02-10 | 5.73 | $6.15 | 259727 |
| 2023-02-09 | 5.63 | $5.97 | 284924 |
| 2023-02-08 | 5.58 | $6.05 | 331800 |
| 2023-02-07 | 5.51 | $6.16 | 215641 |
| 2023-02-06 | 5.39 | $6.14 | 270652 |
| 2023-02-03 | 5.27 | $6.12 | 358200 |
| 2023-02-02 | 5.14 | $5.95 | 399200 |
| 2023-02-01 | 5.06 | $5.71 | 394033 |
| 2023-01-31 | 5.05 | $5.62 | 307234 |
| 2023-01-30 | 5.08 | $5.50 | 366600 |
| 2023-01-27 | 5.18 | $5.69 | 290611 |
| 2023-01-26 | 5.27 | $5.68 | 252207 |
| 2023-01-25 | 5.39 | $5.70 | 363009 |
| 2023-01-24 | 5.56 | $5.64 | 480500 |
| 2023-01-23 | 5.81 | $5.60 | 792709 |
| 2023-01-20 | 6.14 | $5.47 | 694221 |
| 2023-01-19 | 6.61 | $5.72 | 597000 |
| 2023-01-18 | 7.13 | $5.83 | 669327 |
| 2023-01-17 | 7.73 | $5.85 | 1.4M |
| 2023-01-13 | 8.48 | $6.39 | 1.8M |
| 2023-01-12 | 9.23 | $6.97 | 4.6M |
| 2023-01-11 | 9.96 | $10.50 | 487118 |
| 2023-01-10 | 9.74 | $10.41 | 203000 |
| 2023-01-09 | 9.49 | $10.37 | 299500 |
| 2023-01-06 | 9.22 | $9.91 | 491577 |
| 2023-01-05 | 9.03 | $9.45 | 116341 |
| 2023-01-04 | 8.96 | $9.31 | 285542 |
| 2023-01-03 | 8.93 | $9.58 | 213300 |
| 2022-12-30 | 8.81 | $9.63 | 373941 |
| 2022-12-29 | 8.66 | $9.19 | 284434 |
| 2022-12-28 | 8.64 | $9.18 | 335441 |
| 2022-12-27 | 8.63 | $9.25 | 258900 |
| 2022-12-23 | 8.61 | $9.46 | 221200 |
| 2022-12-22 | 8.53 | $9.15 | 190343 |
| 2022-12-21 | 8.56 | $9.27 | 246043 |
| 2022-12-20 | 8.58 | $9.15 | 236129 |
| 2022-12-19 | 8.66 | $9.42 | 290211 |
| 2022-12-16 | 8.69 | $9.19 | 720900 |
| 2022-12-15 | 8.83 | $9.45 | 396037 |
| 2022-12-14 | 8.94 | $9.64 | 442032 |
| 2022-12-13 | 9.04 | $9.55 | 543306 |
| 2022-12-12 | 9.21 | $9.66 | 259800 |
| 2022-12-09 | 9.42 | $9.71 | 216100 |
| 2022-12-08 | 9.68 | $9.46 | 172232 |
| 2022-12-07 | 10.10 | $9.51 | 401400 |
| 2022-12-06 | 10.62 | $9.80 | 311337 |
| 2022-12-05 | 11.18 | $10.20 | 385219 |
| 2022-12-02 | 11.76 | $10.32 | 1.2M |
| 2022-12-01 | 12.45 | $10.31 | 1.1M |
| 2022-11-30 | 13.30 | $11.46 | 1.8M |
| 2022-11-29 | 13.98 | $14.03 | 114400 |
| 2022-11-28 | 14.00 | $13.99 | 103623 |
| 2022-11-25 | 14.04 | $14.07 | 95414 |
| 2022-11-23 | 14.06 | $13.99 | 99700 |
| 2022-11-22 | 14.13 | $13.99 | 118800 |
| 2022-11-21 | 14.20 | $14.24 | 102100 |
| 2022-11-18 | 14.22 | $14.28 | 87010 |
| 2022-11-17 | 14.24 | $14.22 | 104500 |
| 2022-11-16 | 14.28 | $14.20 | 72300 |
| 2022-11-15 | 14.34 | $14.31 | 93633 |
| 2022-11-14 | 14.38 | $14.60 | 72500 |
| 2022-11-11 | 14.33 | $14.44 | 86300 |
| 2022-11-10 | 14.34 | $14.50 | 168264 |
| 2022-11-09 | 14.32 | $14.05 | 217200 |
| 2022-11-08 | 14.46 | $14.42 | 71530 |
| 2022-11-07 | 14.50 | $14.43 | 90000 |
| 2022-11-04 | 14.56 | $14.42 | 79000 |
| 2022-11-03 | 14.63 | $14.20 | 119800 |
| 2022-11-02 | 14.80 | $14.24 | 319978 |
| 2022-11-01 | 14.98 | $14.81 | 84800 |
| 2022-10-31 | 15.03 | $14.54 | 118000 |
| 2022-10-28 | 15.18 | $14.75 | 134800 |
| 2022-10-27 | 15.28 | $14.63 | 80072 |
| 2022-10-26 | 15.45 | $14.95 | 202112 |
| 2022-10-25 | 15.55 | $15.39 | 368500 |
| 2022-10-24 | 15.54 | $15.63 | 159600 |
| 2022-10-21 | 15.43 | $15.52 | 97447 |
| 2022-10-20 | 15.34 | $15.34 | 83200 |
| 2022-10-19 | 15.28 | $15.45 | 104960 |
| 2022-10-18 | 15.17 | $15.87 | 167684 |
| 2022-10-17 | 14.91 | $15.56 | 142000 |
| 2022-10-14 | 14.68 | $15.31 | 166226 |
| 2022-10-13 | 14.49 | $14.87 | 86318 |
| 2022-10-12 | 14.40 | $14.58 | 75143 |
| 2022-10-11 | 14.38 | $14.38 | 66108 |
| 2022-10-10 | 14.43 | $14.68 | 64700 |
| 2022-10-07 | 14.40 | $14.90 | 61700 |
| 2022-10-06 | 14.31 | $14.96 | 71800 |
| 2022-10-05 | 14.18 | $14.86 | 70800 |
| 2022-10-04 | 14.06 | $14.78 | 84945 |
| 2022-10-03 | 13.95 | $14.34 | 127700 |
| 2022-09-30 | 13.96 | $13.98 | 100840 |
| 2022-09-29 | 14.11 | $14.18 | 82800 |
| 2022-09-28 | 14.23 | $14.31 | 136186 |
| 2022-09-27 | 14.36 | $14.04 | 115064 |
| 2022-09-26 | 14.60 | $13.76 | 397521 |
| 2022-09-23 | 15.00 | $14.70 | 423352 |
| 2022-09-22 | 15.20 | $15.04 | 86923 |
| 2022-09-21 | 15.34 | $15.39 | 95014 |
| 2022-09-20 | 15.41 | $15.35 | 67215 |
| 2022-09-19 | 15.51 | $15.64 | 85600 |
| 2022-09-16 | 15.55 | $15.65 | 151600 |
| 2022-09-15 | 15.60 | $15.64 | 126200 |
| 2022-09-14 | 15.67 | $15.97 | 67502 |
| 2022-09-13 | 15.66 | $15.97 | 60164 |
| 2022-09-12 | 15.65 | $16.11 | 101514 |
| 2022-09-09 | 15.61 | $16.25 | 94767 |
| 2022-09-08 | 15.52 | $15.68 | 61906 |
| 2022-09-07 | 15.60 | $15.52 | 124500 |
| 2022-09-06 | 15.76 | $15.78 | 91222 |
| 2022-09-02 | 15.88 | $15.94 | 106849 |
| 2022-09-01 | 15.98 | $15.49 | 189814 |
| 2022-08-31 | 16.26 | $16.01 | 145000 |
| 2022-08-30 | 16.44 | $15.69 | 249700 |
| 2022-08-29 | 16.77 | $16.32 | 287826 |
| 2022-08-26 | 16.97 | $16.78 | 268066 |
| 2022-08-25 | 17.08 | $16.49 | 457800 |
| 2022-08-24 | 17.30 | $17.26 | 156000 |
| 2022-08-23 | 17.32 | $17.31 | 105200 |
| 2022-08-22 | 17.34 | $17.15 | 105762 |
| 2022-08-19 | 17.41 | $17.47 | 102807 |
| 2022-08-18 | 17.40 | $17.62 | 85000 |
| 2022-08-17 | 17.34 | $17.36 | 66900 |
| 2022-08-16 | 17.34 | $17.42 | 136704 |
| 2022-08-15 | 17.33 | $17.48 | 84409 |
| 2022-08-12 | 17.30 | $17.90 | 201049 |
| 2022-08-11 | 17.13 | $17.48 | 78800 |
| 2022-08-10 | 17.06 | $17.30 | 85400 |
| 2022-08-09 | 17.03 | $17.11 | 65315 |
| 2022-08-08 | 17.06 | $16.96 | 163000 |
| 2022-08-05 | 17.15 | $16.81 | 51011 |
| 2022-08-04 | 17.30 | $16.68 | 85100 |
| 2022-08-03 | 17.53 | $16.86 | 127600 |
| 2022-08-02 | 17.75 | $17.32 | 145500 |
| 2022-08-01 | 17.88 | $17.10 | 251400 |
| 2022-07-29 | 18.09 | $17.49 | 110800 |
| 2022-07-28 | 18.23 | $17.64 | 86714 |
| 2022-07-27 | 18.35 | $17.57 | 173504 |
| 2022-07-26 | 18.50 | $18.35 | 254130 |
| 2022-07-25 | 18.43 | $18.41 | 204317 |
| 2022-07-22 | 18.32 | $18.41 | 243917 |
| 2022-07-21 | 18.18 | $18.39 | 134000 |
| 2022-07-20 | 18.01 | $18.19 | 130635 |
| 2022-07-19 | 17.85 | $18.07 | 143200 |
| 2022-07-18 | 17.70 | $17.94 | 160032 |
| 2022-07-15 | 17.54 | $17.80 | 165334 |
| 2022-07-14 | 17.40 | $17.67 | 120473 |
| 2022-07-13 | 17.25 | $17.47 | 104837 |
| 2022-07-12 | 17.14 | $17.41 | 164600 |
| 2022-07-11 | 17.01 | $17.34 | 65700 |
| 2022-07-08 | 16.89 | $17.11 | 52600 |
| 2022-07-07 | 16.80 | $16.96 | 90000 |
| 2022-07-06 | 16.74 | $16.64 | 110400 |
| 2022-07-05 | 16.78 | $17.09 | 173200 |
| 2022-07-01 | 16.67 | $16.89 | 109379 |
| 2022-06-30 | 16.61 | $16.37 | 74300 |
| 2022-06-29 | 16.70 | $16.56 | 116251 |
| 2022-06-28 | 16.76 | $17.15 | 102400 |
| 2022-06-27 | 16.63 | $17.47 | 215000 |
| 2022-06-24 | 16.38 | $16.65 | 120100 |
| 2022-06-23 | 16.34 | $16.30 | 97400 |
| 2022-06-22 | 16.40 | $16.69 | 149200 |
| 2022-06-21 | 16.36 | $16.89 | 121530 |
| 2022-06-17 | 16.25 | $16.03 | 623800 |
| 2022-06-16 | 16.39 | $15.87 | 216243 |
| 2022-06-15 | 16.61 | $16.63 | 157320 |
| 2022-06-14 | 16.65 | $16.05 | 152930 |
| 2022-06-13 | 16.88 | $15.60 | 376015 |
| 2022-06-10 | 17.30 | $16.88 | 176414 |
| 2022-06-09 | 17.41 | $16.86 | 146300 |
| 2022-06-08 | 17.54 | $17.17 | 185716 |
| 2022-06-07 | 17.61 | $17.96 | 129810 |
| 2022-06-06 | 17.43 | $17.80 | 66919 |
| 2022-06-03 | 17.26 | $17.63 | 119239 |
| 2022-06-02 | 17.11 | $17.45 | 69142 |
| 2022-06-01 | 16.97 | $17.32 | 97700 |
| 2022-05-31 | 16.85 | $17.30 | 91747 |
| 2022-05-27 | 16.71 | $17.05 | 109200 |
| 2022-05-26 | 16.62 | $17.06 | 81100 |
| 2022-05-25 | 16.51 | $16.99 | 107470 |
| 2022-05-24 | 16.40 | $16.66 | 67445 |
| 2022-05-23 | 16.37 | $16.72 | 154745 |
| 2022-05-20 | 16.32 | $16.53 | 86429 |
| 2022-05-19 | 16.32 | $16.63 | 78589 |
| 2022-05-18 | 16.30 | $16.52 | 111500 |
| 2022-05-17 | 16.31 | $16.88 | 109000 |
| 2022-05-16 | 16.22 | $16.62 | 109800 |
| 2022-05-13 | 16.20 | $16.67 | 210626 |
| 2022-05-12 | 16.16 | $15.70 | 360934 |
| 2022-05-11 | 16.42 | $16.57 | 89833 |
| 2022-05-10 | 16.48 | $16.27 | 104755 |
| 2022-05-09 | 16.65 | $16.09 | 217800 |
| 2022-05-06 | 16.91 | $16.95 | 84448 |
| 2022-05-05 | 16.97 | $17.05 | 68300 |
| 2022-05-04 | 17.01 | $17.26 | 131719 |
| 2022-05-03 | 16.99 | $16.88 | 87621 |
| 2022-05-02 | 17.09 | $16.47 | 114876 |
| 2022-04-29 | 17.35 | $16.32 | 187078 |
| 2022-04-28 | 17.71 | $17.00 | 84645 |
| 2022-04-27 | 17.93 | $16.72 | 198425 |
| 2022-04-26 | 18.28 | $17.40 | 358000 |
| 2022-04-25 | 18.49 | $17.34 | 422510 |
| 2022-04-22 | 18.75 | $18.18 | 335500 |
| 2022-04-21 | 18.79 | $18.56 | 216541 |
| 2022-04-20 | 18.71 | $18.79 | 139500 |
| 2022-04-19 | 18.53 | $18.46 | 207056 |
| 2022-04-18 | 18.40 | $18.64 | 222800 |
| 2022-04-14 | 18.17 | $18.27 | 189417 |
| 2022-04-13 | 17.99 | $17.95 | 75200 |
| 2022-04-12 | 17.87 | $17.68 | 134315 |
| 2022-04-11 | 17.80 | $17.45 | 108675 |
| 2022-04-08 | 17.78 | $17.82 | 113000 |
| 2022-04-07 | 17.62 | $17.55 | 111720 |
| 2022-04-06 | 17.50 | $17.42 | 122622 |
| 2022-04-05 | 17.39 | $17.52 | 182542 |
| 2022-04-04 | 17.22 | $17.74 | 242230 |
| 2022-04-01 | 16.92 | $17.18 | 190441 |
| 2022-03-31 | 16.73 | $16.91 | 104300 |
| 2022-03-30 | 16.57 | $16.91 | 108520 |
| 2022-03-29 | 16.38 | $16.67 | 114246 |
| 2022-03-28 | 16.21 | $16.52 | 108146 |
| 2022-03-25 | 16.05 | $16.78 | 192600 |
| 2022-03-24 | 15.76 | $16.24 | 167000 |
| 2022-03-23 | 15.59 | $15.90 | 82643 |
| 2022-03-22 | 15.48 | $15.80 | 96700 |
| 2022-03-21 | 15.38 | $15.82 | 157145 |
| 2022-03-18 | 15.25 | $15.26 | 455700 |
| 2022-03-17 | 15.27 | $15.23 | 242246 |
| 2022-03-16 | 15.30 | $14.47 | 315936 |
| 2022-03-15 | 15.59 | $14.72 | 292817 |
| 2022-03-14 | 15.85 | $15.06 | 399900 |
| 2022-03-11 | 16.07 | $15.86 | 136524 |
| 2022-03-10 | 16.07 | $16.17 | 269400 |
| 2022-03-09 | 15.97 | $15.88 | 216137 |
| 2022-03-08 | 15.93 | $16.21 | 224823 |
| 2022-03-07 | 15.78 | $15.99 | 253621 |
| 2022-03-04 | 15.66 | $15.75 | 166133 |
| 2022-03-03 | 15.58 | $15.52 | 111333 |
| 2022-03-02 | 15.56 | $15.56 | 262608 |
| 2022-03-01 | 15.52 | $15.92 | 197433 |
| 2022-02-28 | 15.35 | $15.76 | 260100 |
| 2022-02-25 | 15.20 | $15.51 | 246522 |
| 2022-02-24 | 15.09 | $15.19 | 174923 |
| 2022-02-23 | 15.06 | $15.09 | 108200 |
| 2022-02-22 | 15.05 | $15.07 | 178604 |
| 2022-02-18 | 15.04 | $15.01 | 103170 |
| 2022-02-17 | 15.06 | $14.93 | 146413 |
| 2022-02-16 | 15.10 | $15.02 | 91563 |
| 2022-02-15 | 15.12 | $15.01 | 117634 |
| 2022-02-14 | 15.15 | $15.08 | 123627 |
| 2022-02-11 | 15.16 | $15.40 | 285408 |
| 2022-02-10 | 15.07 | $15.01 | 106800 |
| 2022-02-09 | 15.09 | $14.92 | 127400 |
| 2022-02-08 | 15.14 | $14.83 | 153600 |
| 2022-02-07 | 15.23 | $14.97 | 201151 |
| 2022-02-04 | 15.29 | $14.96 | 77311 |
| 2022-02-03 | 15.36 | $14.92 | 73512 |
| 2022-02-02 | 15.46 | $15.04 | 81100 |
| 2022-02-01 | 15.54 | $15.07 | 147500 |
| 2022-01-31 | 15.62 | $14.37 | 335000 |
| 2022-01-28 | 15.93 | $14.73 | 236712 |
| 2022-01-27 | 16.20 | $15.11 | 316800 |
| 2022-01-26 | 16.39 | $15.90 | 764900 |
| 2022-01-25 | 16.35 | $15.98 | 265500 |
| 2022-01-24 | 16.28 | $15.72 | 492423 |
| 2022-01-21 | 16.26 | $15.20 | 610692 |
| 2022-01-20 | 16.38 | $16.02 | 181849 |
| 2022-01-19 | 16.26 | $16.19 | 207022 |
| 2022-01-18 | 16.05 | $16.23 | 358137 |
| 2022-01-14 | 15.76 | $16.44 | 445440 |
| 2022-01-13 | 15.33 | $15.89 | 256000 |
| 2022-01-12 | 14.97 | $15.40 | 186505 |
| 2022-01-11 | 14.69 | $15.07 | 188200 |
| 2022-01-10 | 14.43 | $14.66 | 171031 |
| 2022-01-07 | 14.25 | $15.00 | 140261 |
| 2022-01-06 | 13.92 | $14.48 | 89118 |
| 2022-01-05 | 13.68 | $14.22 | 121500 |
| 2022-01-04 | 13.47 | $14.45 | 260000 |
| 2022-01-03 | 13.15 | $14.69 | 345825 |
| 2021-12-31 | 12.69 | $13.36 | 191600 |
| 2021-12-30 | 12.56 | $13.18 | 250611 |
| 2021-12-29 | 12.47 | $13.11 | 189300 |
| 2021-12-28 | 12.39 | $12.96 | 174532 |
| 2021-12-27 | 12.36 | $13.05 | 195488 |
| 2021-12-23 | 12.31 | $13.12 | 144855 |
| 2021-12-22 | 12.24 | $12.96 | 150406 |
| 2021-12-21 | 12.23 | $12.73 | 266020 |
| 2021-12-20 | 12.31 | $12.82 | 241900 |
| 2021-12-17 | 12.39 | $13.17 | 170739 |
| 2021-12-16 | 12.41 | $13.20 | 136300 |
| 2021-12-15 | 12.45 | $12.74 | 243401 |
| 2021-12-14 | 12.66 | $12.84 | 163500 |
| 2021-12-13 | 12.92 | $13.01 | 148000 |
| 2021-12-10 | 13.19 | $13.64 | 103245 |
| 2021-12-09 | 13.36 | $13.99 | 105129 |
| 2021-12-08 | 13.47 | $14.28 | 128041 |
| 2021-12-07 | 13.54 | $14.17 | 169113 |
| 2021-12-06 | 13.69 | $14.13 | 275543 |
| 2021-12-03 | 13.91 | $13.25 | 331700 |
| 2021-12-02 | 14.48 | $12.94 | 524940 |
| 2021-12-01 | 15.29 | $13.13 | 2.3M |
| 2021-11-30 | 16.24 | $15.70 | 330500 |
| 2021-11-29 | 16.60 | $16.17 | 411400 |
| 2021-11-26 | 16.91 | $16.85 | 164800 |
| 2021-11-24 | 17.07 | $17.09 | 85907 |
| 2021-11-23 | 17.21 | $17.10 | 155339 |
| 2021-11-22 | 17.38 | $16.84 | 229600 |
| 2021-11-19 | 17.68 | $16.98 | 524000 |
| 2021-11-18 | 18.00 | $17.73 | 377642 |
| 2021-11-17 | 18.17 | $18.33 | 43510 |
| 2021-11-16 | 18.19 | $18.40 | 106200 |
| 2021-11-15 | 18.20 | $18.44 | 89600 |
| 2021-11-12 | 18.20 | $18.55 | 49300 |
| 2021-11-11 | 18.17 | $18.53 | 115700 |
| 2021-11-10 | 18.15 | $18.41 | 71826 |
| 2021-11-09 | 18.17 | $18.44 | 69430 |
| 2021-11-08 | 18.19 | $18.30 | 69237 |
| 2021-11-05 | 18.26 | $18.21 | 83100 |
| 2021-11-04 | 18.39 | $18.18 | 68623 |
| 2021-11-03 | 18.56 | $18.32 | 91200 |
| 2021-11-02 | 18.73 | $18.17 | 207800 |
| 2021-11-01 | 18.98 | $18.50 | 87345 |
| 2021-10-29 | 19.19 | $18.25 | 131303 |
| 2021-10-28 | 19.53 | $18.55 | 171527 |
| 2021-10-27 | 19.84 | $18.52 | 358239 |
| 2021-10-26 | 20.23 | $19.55 | 385700 |
| 2021-10-25 | 20.37 | $20.08 | 186600 |
| 2021-10-22 | 20.36 | $20.13 | 180730 |
| 2021-10-21 | 20.34 | $20.03 | 105545 |
| 2021-10-20 | 20.32 | $20.17 | 101440 |
| 2021-10-19 | 20.25 | $20.16 | 116518 |
| 2021-10-18 | 20.17 | $19.78 | 152730 |
| 2021-10-15 | 20.17 | $19.90 | 175202 |
| 2021-10-14 | 20.13 | $20.00 | 260420 |
| 2021-10-13 | 20.03 | $19.96 | 69741 |
| 2021-10-12 | 19.92 | $19.96 | 85900 |
| 2021-10-11 | 19.78 | $20.02 | 170712 |
| 2021-10-08 | 19.57 | $19.72 | 94000 |
| 2021-10-07 | 19.41 | $19.34 | 71231 |
| 2021-10-06 | 19.33 | $19.32 | 62904 |
| 2021-10-05 | 19.22 | $19.48 | 93721 |
| 2021-10-04 | 19.04 | $19.40 | 93900 |
| 2021-10-01 | 18.84 | $19.22 | 93800 |
| 2021-09-30 | 18.65 | $18.79 | 60439 |
| 2021-09-29 | 18.54 | $18.81 | 42700 |
| 2021-09-28 | 18.41 | $18.64 | 72517 |
| 2021-09-27 | 18.29 | $18.59 | 87100 |
| 2021-09-24 | 18.17 | $18.34 | 68542 |
| 2021-09-23 | 18.10 | $18.32 | 93800 |
| 2021-09-22 | 18.02 | $18.05 | 60427 |
| 2021-09-21 | 18.01 | $17.83 | 57942 |
| 2021-09-20 | 18.06 | $17.74 | 145934 |
| 2021-09-17 | 18.16 | $18.12 | 64206 |
| 2021-09-16 | 18.16 | $18.25 | 28346 |
| 2021-09-15 | 18.12 | $18.38 | 71802 |
| 2021-09-14 | 18.03 | $18.15 | 47100 |
| 2021-09-13 | 17.99 | $18.32 | 58639 |
| 2021-09-10 | 17.89 | $18.06 | 65500 |
| 2021-09-09 | 17.85 | $18.07 | 61300 |
| 2021-09-08 | 17.81 | $17.92 | 57608 |
| 2021-09-07 | 17.81 | $17.99 | 70634 |
| 2021-09-03 | 17.79 | $17.94 | 52600 |
| 2021-09-02 | 17.78 | $17.98 | 88425 |
| 2021-09-01 | 17.76 | $17.87 | 43200 |
| 2021-08-31 | 17.78 | $17.91 | 47400 |
| 2021-08-30 | 17.80 | $17.92 | 89400 |
| 2021-08-27 | 17.82 | $17.81 | 76800 |
| 2021-08-26 | 17.89 | $17.69 | 298070 |
| 2021-08-25 | 18.01 | $18.31 | 51103 |
| 2021-08-24 | 17.97 | $18.31 | 48303 |
| 2021-08-23 | 17.92 | $18.19 | 76300 |
| 2021-08-20 | 17.91 | $17.92 | 114600 |
| 2021-08-19 | 17.99 | $17.76 | 219407 |
| 2021-08-18 | 18.14 | $18.03 | 112847 |
| 2021-08-17 | 18.25 | $18.45 | 77107 |
| 2021-08-16 | 18.25 | $18.61 | 162834 |
| 2021-08-13 | 18.21 | $18.68 | 104400 |
| 2021-08-12 | 18.14 | $18.58 | 59300 |
| 2021-08-11 | 18.10 | $18.57 | 93318 |
| 2021-08-10 | 18.06 | $18.27 | 60100 |
| 2021-08-09 | 18.11 | $18.05 | 120713 |
| 2021-08-06 | 18.25 | $18.26 | 66600 |
| 2021-08-05 | 18.36 | $18.26 | 68200 |
| 2021-08-04 | 18.50 | $18.25 | 131100 |
| 2021-08-03 | 18.69 | $18.29 | 190608 |
| 2021-08-02 | 18.91 | $18.45 | 98937 |
| 2021-07-30 | 19.13 | $18.40 | 236395 |
| 2021-07-29 | 19.42 | $18.71 | 251600 |
| 2021-07-28 | 19.68 | $18.92 | 448700 |
| 2021-07-27 | 19.92 | $20.13 | 240326 |
| 2021-07-26 | 19.84 | $20.33 | 174741 |
| 2021-07-23 | 19.67 | $20.03 | 129666 |
| 2021-07-22 | 19.56 | $19.93 | 138842 |
| 2021-07-21 | 19.46 | $19.55 | 152416 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.74
2026-07-17
Close Price
$10.25
Vol: 29669
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.45
Average
48.80
Maximum
81.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.74 | $10.25 | 29669 |
| 2026-07-16 | 49.56 | $10.54 | 31500 |
| 2026-07-15 | 52.52 | $10.70 | 40206 |
| 2026-07-14 | 52.35 | $10.69 | 58145 |
| 2026-07-13 | 53.62 | $10.76 | 45000 |
| 2026-07-10 | 53.62 | $10.76 | 35600 |
| 2026-07-09 | 51.81 | $10.64 | 23554 |
| 2026-07-08 | 58.49 | $11.01 | 82449 |
| 2026-07-07 | 57.51 | $10.94 | 114006 |
| 2026-07-06 | 47.54 | $10.35 | 67151 |
| 2026-07-02 | 39.28 | $9.99 | 50832 |
| 2026-07-01 | 36.92 | $9.90 | 104335 |
| 2026-06-30 | 38.17 | $9.98 | 72623 |
| 2026-06-29 | 36.38 | $9.91 | 64514 |
| 2026-06-26 | 37.41 | $9.98 | 120440 |
| 2026-06-25 | 39.22 | $10.10 | 209100 |
| 2026-06-24 | 40.30 | $10.17 | 56700 |
| 2026-06-23 | 43.56 | $10.37 | 50338 |
| 2026-06-22 | 43.89 | $10.39 | 82682 |
| 2026-06-18 | 41.08 | $10.26 | 160024 |
| 2026-06-17 | 40.42 | $10.23 | 102746 |
| 2026-06-16 | 42.52 | $10.37 | 85935 |
| 2026-06-15 | 44.72 | $10.51 | 52600 |
| 2026-06-12 | 49.80 | $10.80 | 103034 |
| 2026-06-11 | 46.41 | $10.63 | 36667 |
| 2026-06-10 | 47.86 | $10.71 | 37743 |
| 2026-06-09 | 45.65 | $10.60 | 80200 |
| 2026-06-08 | 48.30 | $10.75 | 106147 |
| 2026-06-05 | 47.92 | $10.73 | 67800 |
| 2026-06-04 | 49.31 | $10.81 | 69200 |
| 2026-06-03 | 48.06 | $10.74 | 129710 |
| 2026-06-02 | 48.22 | $10.75 | 95545 |
| 2026-06-01 | 51.86 | $10.97 | 109900 |
| 2026-05-29 | 52.37 | $11.00 | 298600 |
| 2026-05-28 | 55.68 | $11.19 | 83761 |
| 2026-05-27 | 53.79 | $11.06 | 91600 |
| 2026-05-26 | 55.52 | $11.16 | 145895 |
| 2026-05-22 | 61.16 | $11.46 | 63232 |
| 2026-05-21 | 62.57 | $11.53 | 92200 |
| 2026-05-20 | 60.73 | $11.38 | 69400 |
| 2026-05-19 | 59.73 | $11.30 | 58107 |
| 2026-05-18 | 59.36 | $11.27 | 221041 |
| 2026-05-15 | 51.45 | $10.71 | 52049 |
| 2026-05-14 | 54.51 | $10.88 | 52014 |
| 2026-05-13 | 52.94 | $10.78 | 53300 |
| 2026-05-12 | 56.44 | $10.97 | 77133 |
| 2026-05-11 | 58.17 | $11.06 | 62116 |
| 2026-05-08 | 58.55 | $11.08 | 37723 |
| 2026-05-07 | 58.03 | $11.04 | 48802 |
| 2026-05-06 | 60.18 | $11.16 | 92802 |
| 2026-05-05 | 66.85 | $11.50 | 93020 |
| 2026-05-04 | 65.24 | $11.35 | 83932 |
| 2026-05-01 | 63.43 | $11.19 | 161700 |
| 2026-04-30 | 58.14 | $10.78 | 58600 |
| 2026-04-29 | 58.00 | $10.77 | 54400 |
| 2026-04-28 | 57.46 | $10.73 | 43619 |
| 2026-04-27 | 58.91 | $10.81 | 188029 |
| 2026-04-24 | 55.00 | $10.52 | 165034 |
| 2026-04-23 | 53.70 | $10.43 | 149700 |
| 2026-04-22 | 49.89 | $10.18 | 37313 |
| 2026-04-21 | 48.93 | $10.12 | 79148 |
| 2026-04-20 | 51.75 | $10.30 | 76126 |
| 2026-04-17 | 48.96 | $10.12 | 78700 |
| 2026-04-16 | 49.11 | $10.13 | 53512 |
| 2026-04-15 | 50.43 | $10.22 | 99821 |
| 2026-04-14 | 48.98 | $10.12 | 68237 |
| 2026-04-13 | 50.82 | $10.25 | 82712 |
| 2026-04-10 | 49.85 | $10.18 | 141000 |
| 2026-04-09 | 45.51 | $9.88 | 87000 |
| 2026-04-08 | 47.87 | $10.06 | 81951 |
| 2026-04-07 | 47.87 | $10.06 | 72939 |
| 2026-04-06 | 50.78 | $10.28 | 119745 |
| 2026-04-02 | 48.20 | $10.09 | 93400 |
| 2026-04-01 | 46.37 | $9.96 | 90307 |
| 2026-03-31 | 47.85 | $10.08 | 103253 |
| 2026-03-30 | 46.08 | $9.95 | 166500 |
| 2026-03-27 | 50.75 | $10.32 | 273418 |
| 2026-03-26 | 44.87 | $9.91 | 366797 |
| 2026-03-25 | 46.54 | $10.04 | 199774 |
| 2026-03-24 | 44.27 | $9.89 | 240427 |
| 2026-03-23 | 44.27 | $9.89 | 369507 |
| 2026-03-20 | 31.22 | $9.15 | 730366 |
| 2026-03-19 | 46.43 | $10.24 | 88046 |
| 2026-03-18 | 47.03 | $10.27 | 77202 |
| 2026-03-17 | 43.81 | $10.13 | 50800 |
| 2026-03-16 | 43.99 | $10.14 | 33500 |
| 2026-03-13 | 44.34 | $10.16 | 69700 |
| 2026-03-12 | 46.44 | $10.28 | 71897 |
| 2026-03-11 | 52.75 | $10.60 | 57114 |
| 2026-03-10 | 49.49 | $10.44 | 47323 |
| 2026-03-09 | 48.65 | $10.40 | 81100 |
| 2026-03-06 | 54.22 | $10.66 | 71078 |
| 2026-03-05 | 54.22 | $10.66 | 99500 |
| 2026-03-04 | 50.48 | $10.47 | 29300 |
| 2026-03-03 | 53.31 | $10.60 | 71643 |
| 2026-03-02 | 56.81 | $10.75 | 139909 |
| 2026-02-27 | 55.71 | $10.69 | 108727 |
| 2026-02-26 | 49.35 | $10.38 | 34934 |
| 2026-02-25 | 50.92 | $10.45 | 39506 |
| 2026-02-24 | 51.36 | $10.47 | 47944 |
| 2026-02-23 | 47.69 | $10.30 | 88700 |
| 2026-02-20 | 49.14 | $10.37 | 36241 |
| 2026-02-19 | 49.97 | $10.41 | 42802 |
| 2026-02-18 | 52.92 | $10.55 | 53800 |
| 2026-02-17 | 52.73 | $10.54 | 83834 |
| 2026-02-13 | 47.95 | $10.30 | 77200 |
| 2026-02-12 | 47.53 | $10.28 | 76842 |
| 2026-02-11 | 49.62 | $10.39 | 81400 |
| 2026-02-10 | 47.83 | $10.30 | 57340 |
| 2026-02-09 | 46.63 | $10.24 | 151100 |
| 2026-02-06 | 49.33 | $10.39 | 96211 |
| 2026-02-05 | 49.14 | $10.38 | 68300 |
| 2026-02-04 | 50.92 | $10.48 | 114229 |
| 2026-02-03 | 53.11 | $10.60 | 109823 |
| 2026-02-02 | 53.84 | $10.64 | 122709 |
| 2026-01-30 | 54.37 | $10.67 | 138372 |
| 2026-01-29 | 53.64 | $10.62 | 97743 |
| 2026-01-28 | 54.14 | $10.65 | 74369 |
| 2026-01-27 | 59.50 | $10.96 | 339885 |
| 2026-01-26 | 51.20 | $10.40 | 132800 |
| 2026-01-23 | 54.22 | $10.56 | 65233 |
| 2026-01-22 | 54.41 | $10.57 | 73600 |
| 2026-01-21 | 57.88 | $10.75 | 143435 |
| 2026-01-20 | 52.79 | $10.43 | 246828 |
| 2026-01-16 | 52.62 | $10.42 | 67402 |
| 2026-01-15 | 54.10 | $10.50 | 104869 |
| 2026-01-14 | 58.61 | $10.73 | 106200 |
| 2026-01-13 | 62.94 | $10.93 | 240828 |
| 2026-01-12 | 55.99 | $10.48 | 139892 |
| 2026-01-09 | 56.21 | $10.49 | 158664 |
| 2026-01-08 | 54.31 | $10.38 | 149003 |
| 2026-01-07 | 50.01 | $10.15 | 108700 |
| 2026-01-06 | 54.00 | $10.34 | 85400 |
| 2026-01-05 | 53.82 | $10.33 | 207600 |
| 2026-01-02 | 52.74 | $10.27 | 151000 |
| 2025-12-31 | 54.35 | $10.35 | 49300 |
| 2025-12-30 | 54.35 | $10.35 | 68200 |
| 2025-12-29 | 56.69 | $10.47 | 63329 |
| 2025-12-26 | 59.53 | $10.61 | 54708 |
| 2025-12-24 | 57.96 | $10.50 | 48700 |
| 2025-12-23 | 56.35 | $10.39 | 77039 |
| 2025-12-22 | 58.08 | $10.48 | 59342 |
| 2025-12-19 | 59.23 | $10.54 | 115700 |
| 2025-12-18 | 54.03 | $10.18 | 139000 |
| 2025-12-17 | 58.14 | $10.39 | 62539 |
| 2025-12-16 | 59.57 | $10.46 | 86227 |
| 2025-12-15 | 63.84 | $10.66 | 107315 |
| 2025-12-12 | 65.63 | $10.74 | 182025 |
| 2025-12-11 | 64.33 | $10.63 | 82400 |
| 2025-12-10 | 64.09 | $10.61 | 85035 |
| 2025-12-09 | 69.08 | $10.84 | 216600 |
| 2025-12-08 | 65.28 | $10.50 | 299000 |
| 2025-12-05 | 70.61 | $10.72 | 316949 |
| 2025-12-04 | 62.40 | $10.10 | 135400 |
| 2025-12-03 | 61.24 | $10.03 | 142352 |
| 2025-12-02 | 60.58 | $9.99 | 94989 |
| 2025-12-01 | 60.09 | $9.96 | 86600 |
| 2025-11-28 | 59.46 | $9.92 | 23500 |
| 2025-11-26 | 58.53 | $9.86 | 98600 |
| 2025-11-25 | 60.74 | $9.96 | 76434 |
| 2025-11-24 | 61.86 | $10.01 | 82910 |
| 2025-11-21 | 61.59 | $9.99 | 237500 |
| 2025-11-20 | 59.85 | $9.86 | 187200 |
| 2025-11-19 | 66.45 | $10.16 | 294000 |
| 2025-11-18 | 61.16 | $9.77 | 154618 |
| 2025-11-17 | 62.60 | $9.83 | 78827 |
| 2025-11-14 | 62.18 | $9.80 | 61020 |
| 2025-11-13 | 61.77 | $9.77 | 101419 |
| 2025-11-12 | 63.52 | $9.85 | 68206 |
| 2025-11-11 | 63.95 | $9.87 | 98452 |
| 2025-11-10 | 63.95 | $9.87 | 141411 |
| 2025-11-07 | 63.50 | $9.83 | 129822 |
| 2025-11-06 | 64.45 | $9.88 | 122112 |
| 2025-11-05 | 64.04 | $9.84 | 276277 |
| 2025-11-04 | 63.34 | $9.77 | 389919 |
| 2025-11-03 | 65.41 | $9.89 | 792829 |
| 2025-10-31 | 55.37 | $9.02 | 37356 |
| 2025-10-30 | 53.90 | $8.92 | 41300 |
| 2025-10-29 | 55.28 | $9.00 | 49538 |
| 2025-10-28 | 59.04 | $9.21 | 42636 |
| 2025-10-27 | 60.15 | $9.27 | 81068 |
| 2025-10-24 | 57.63 | $9.07 | 34322 |
| 2025-10-23 | 58.51 | $9.12 | 40200 |
| 2025-10-22 | 57.65 | $9.05 | 99325 |
| 2025-10-21 | 54.30 | $8.79 | 64300 |
| 2025-10-20 | 57.63 | $8.99 | 124448 |
| 2025-10-17 | 55.83 | $8.85 | 101201 |
| 2025-10-16 | 56.48 | $8.89 | 115740 |
| 2025-10-15 | 59.61 | $9.08 | 90400 |
| 2025-10-14 | 58.10 | $8.95 | 205300 |
| 2025-10-13 | 48.36 | $8.26 | 198500 |
| 2025-10-10 | 47.86 | $8.23 | 88239 |
| 2025-10-09 | 50.17 | $8.38 | 63745 |
| 2025-10-08 | 52.92 | $8.55 | 89161 |
| 2025-10-07 | 51.28 | $8.44 | 50200 |
| 2025-10-06 | 54.22 | $8.62 | 89007 |
| 2025-10-03 | 56.26 | $8.74 | 64710 |
| 2025-10-02 | 55.60 | $8.69 | 84300 |
| 2025-10-01 | 57.08 | $8.78 | 58028 |
| 2025-09-30 | 57.73 | $8.82 | 177006 |
| 2025-09-29 | 64.90 | $9.23 | 198747 |
| 2025-09-26 | 63.21 | $9.07 | 339500 |
| 2025-09-25 | 70.71 | $9.44 | 223000 |
| 2025-09-24 | 69.69 | $9.33 | 211600 |
| 2025-09-23 | 65.57 | $8.93 | 64434 |
| 2025-09-22 | 66.64 | $8.98 | 68500 |
| 2025-09-19 | 67.70 | $9.03 | 82827 |
| 2025-09-18 | 66.07 | $8.87 | 61935 |
| 2025-09-17 | 67.69 | $8.95 | 73930 |
| 2025-09-16 | 66.00 | $8.78 | 39139 |
| 2025-09-15 | 69.46 | $8.95 | 83737 |
| 2025-09-12 | 65.97 | $8.60 | 31815 |
| 2025-09-11 | 65.65 | $8.57 | 59010 |
| 2025-09-10 | 74.26 | $8.96 | 110425 |
| 2025-09-09 | 69.25 | $8.45 | 69546 |
| 2025-09-08 | 67.98 | $8.34 | 35133 |
| 2025-09-05 | 64.96 | $8.10 | 29400 |
| 2025-09-04 | 64.83 | $8.09 | 29400 |
| 2025-09-03 | 66.73 | $8.17 | 72991 |
| 2025-09-02 | 73.92 | $8.45 | 134700 |
| 2025-08-29 | 72.62 | $8.32 | 238244 |
| 2025-08-28 | 62.31 | $7.57 | 47237 |
| 2025-08-27 | 61.76 | $7.54 | 43700 |
| 2025-08-26 | 60.30 | $7.46 | 65124 |
| 2025-08-25 | 58.61 | $7.37 | 62710 |
| 2025-08-22 | 56.46 | $7.26 | 53300 |
| 2025-08-21 | 55.87 | $7.23 | 50248 |
| 2025-08-20 | 50.53 | $6.98 | 34600 |
| 2025-08-19 | 51.96 | $7.04 | 34100 |
| 2025-08-18 | 53.90 | $7.12 | 22100 |
| 2025-08-15 | 57.19 | $7.25 | 37608 |
| 2025-08-14 | 62.19 | $7.43 | 130831 |
| 2025-08-13 | 49.96 | $6.90 | 39609 |
| 2025-08-12 | 53.03 | $7.00 | 39638 |
| 2025-08-11 | 50.42 | $6.91 | 59800 |
| 2025-08-08 | 50.72 | $6.92 | 18829 |
| 2025-08-07 | 54.05 | $7.03 | 27932 |
| 2025-08-06 | 55.63 | $7.08 | 30400 |
| 2025-08-05 | 54.62 | $7.04 | 49206 |
| 2025-08-04 | 49.75 | $6.86 | 46946 |
| 2025-08-01 | 52.11 | $6.94 | 27200 |
| 2025-07-31 | 52.41 | $6.95 | 23225 |
| 2025-07-30 | 52.15 | $6.94 | 32600 |
| 2025-07-29 | 53.25 | $6.98 | 31617 |
| 2025-07-28 | 53.51 | $6.99 | 48343 |
| 2025-07-25 | 54.03 | $7.01 | 26714 |
| 2025-07-24 | 55.82 | $7.08 | 24000 |
| 2025-07-23 | 56.84 | $7.12 | 30547 |
| 2025-07-22 | 56.46 | $7.10 | 54600 |
| 2025-07-21 | 57.41 | $7.14 | 59131 |
| 2025-07-18 | 60.07 | $7.25 | 36000 |
| 2025-07-17 | 61.30 | $7.30 | 65700 |
| 2025-07-16 | 60.06 | $7.22 | 51300 |
| 2025-07-15 | 64.47 | $7.40 | 100100 |
| 2025-07-14 | 66.00 | $7.46 | 332751 |
| 2025-07-11 | 58.11 | $6.96 | 24600 |
| 2025-07-10 | 56.77 | $6.89 | 44800 |
| 2025-07-09 | 58.29 | $6.95 | 43000 |
| 2025-07-08 | 60.58 | $7.04 | 81436 |
| 2025-07-07 | 59.23 | $6.96 | 104419 |
| 2025-07-03 | 57.49 | $6.86 | 122100 |
| 2025-07-02 | 54.54 | $6.70 | 133362 |
| 2025-07-01 | 44.49 | $6.26 | 74035 |
| 2025-06-30 | 44.49 | $6.26 | 58245 |
| 2025-06-27 | 47.27 | $6.39 | 34809 |
| 2025-06-26 | 49.78 | $6.50 | 48427 |
| 2025-06-25 | 46.34 | $6.36 | 55700 |
| 2025-06-24 | 51.89 | $6.59 | 34600 |
| 2025-06-23 | 54.31 | $6.68 | 70714 |
| 2025-06-20 | 53.39 | $6.64 | 32766 |
| 2025-06-18 | 57.80 | $6.80 | 43800 |
| 2025-06-17 | 61.73 | $6.93 | 76400 |
| 2025-06-16 | 54.76 | $6.62 | 66800 |
| 2025-06-13 | 54.25 | $6.60 | 56710 |
| 2025-06-12 | 55.44 | $6.64 | 23819 |
| 2025-06-11 | 54.49 | $6.60 | 44609 |
| 2025-06-10 | 51.29 | $6.47 | 57000 |
| 2025-06-09 | 49.47 | $6.40 | 47322 |
| 2025-06-06 | 49.97 | $6.42 | 35323 |
| 2025-06-05 | 52.80 | $6.53 | 45900 |
| 2025-06-04 | 47.12 | $6.31 | 38204 |
| 2025-06-03 | 49.16 | $6.39 | 60709 |
| 2025-06-02 | 48.37 | $6.36 | 91500 |
| 2025-05-30 | 48.85 | $6.38 | 28400 |
| 2025-05-29 | 46.56 | $6.29 | 72000 |
| 2025-05-28 | 47.23 | $6.32 | 50251 |
| 2025-05-27 | 46.74 | $6.30 | 55233 |
| 2025-05-23 | 46.74 | $6.30 | 51900 |
| 2025-05-22 | 50.52 | $6.48 | 74441 |
| 2025-05-21 | 51.18 | $6.51 | 166515 |
| 2025-05-20 | 60.04 | $6.87 | 69187 |
| 2025-05-19 | 56.24 | $6.68 | 61400 |
| 2025-05-16 | 52.88 | $6.53 | 39844 |
| 2025-05-15 | 55.02 | $6.61 | 31900 |
| 2025-05-14 | 55.29 | $6.62 | 25173 |
| 2025-05-13 | 55.80 | $6.64 | 46630 |
| 2025-05-12 | 57.57 | $6.71 | 39600 |
| 2025-05-09 | 57.02 | $6.68 | 41400 |
| 2025-05-08 | 56.29 | $6.64 | 78703 |
| 2025-05-07 | 56.12 | $6.63 | 129102 |
| 2025-05-06 | 51.26 | $6.37 | 25400 |
| 2025-05-05 | 51.47 | $6.38 | 33800 |
| 2025-05-02 | 53.97 | $6.50 | 72211 |
| 2025-05-01 | 54.81 | $6.54 | 50700 |
| 2025-04-30 | 53.96 | $6.49 | 25903 |
| 2025-04-29 | 53.29 | $6.45 | 19100 |
| 2025-04-28 | 52.96 | $6.43 | 45331 |
| 2025-04-25 | 54.22 | $6.50 | 42880 |
| 2025-04-24 | 53.16 | $6.43 | 101496 |
| 2025-04-23 | 51.81 | $6.34 | 41200 |
| 2025-04-22 | 51.97 | $6.35 | 35842 |
| 2025-04-21 | 51.83 | $6.34 | 63400 |
| 2025-04-17 | 52.85 | $6.41 | 48166 |
| 2025-04-16 | 49.89 | $6.19 | 40205 |
| 2025-04-15 | 53.67 | $6.45 | 51834 |
| 2025-04-14 | 52.49 | $6.36 | 49900 |
| 2025-04-11 | 51.31 | $6.27 | 81900 |
| 2025-04-10 | 49.99 | $6.17 | 86800 |
| 2025-04-09 | 54.46 | $6.49 | 324568 |
| 2025-04-08 | 52.31 | $6.32 | 120704 |
| 2025-04-07 | 50.88 | $6.21 | 200336 |
| 2025-04-04 | 55.00 | $6.50 | 161226 |
| 2025-04-03 | 64.60 | $7.06 | 207482 |
| 2025-04-02 | 76.88 | $7.60 | 136900 |
| 2025-04-01 | 77.14 | $7.61 | 357255 |
| 2025-03-31 | 71.39 | $6.98 | 135409 |
| 2025-03-28 | 67.44 | $6.66 | 85635 |
| 2025-03-27 | 70.93 | $6.78 | 45933 |
| 2025-03-26 | 70.45 | $6.74 | 129400 |
| 2025-03-25 | 65.38 | $6.37 | 61316 |
| 2025-03-24 | 63.28 | $6.24 | 158109 |
| 2025-03-21 | 61.03 | $6.11 | 113444 |
| 2025-03-20 | 67.36 | $6.32 | 232317 |
| 2025-03-19 | 51.75 | $5.63 | 96000 |
| 2025-03-18 | 49.42 | $5.56 | 35536 |
| 2025-03-17 | 48.40 | $5.53 | 14514 |
| 2025-03-14 | 44.90 | $5.43 | 47600 |
| 2025-03-13 | 43.82 | $5.40 | 24828 |
| 2025-03-12 | 45.52 | $5.46 | 27900 |
| 2025-03-11 | 45.18 | $5.45 | 25800 |
| 2025-03-10 | 51.22 | $5.65 | 56800 |
| 2025-03-07 | 53.25 | $5.71 | 84311 |
| 2025-03-06 | 48.04 | $5.55 | 29445 |
| 2025-03-05 | 47.69 | $5.54 | 70000 |
| 2025-03-04 | 48.61 | $5.57 | 52600 |
| 2025-03-03 | 47.98 | $5.55 | 73000 |
| 2025-02-28 | 49.13 | $5.59 | 72600 |
| 2025-02-27 | 43.64 | $5.42 | 44343 |
| 2025-02-26 | 40.41 | $5.33 | 57716 |
| 2025-02-25 | 41.15 | $5.36 | 59900 |
| 2025-02-24 | 41.89 | $5.39 | 43400 |
| 2025-02-21 | 41.89 | $5.39 | 99310 |
| 2025-02-20 | 45.84 | $5.55 | 39800 |
| 2025-02-19 | 40.88 | $5.40 | 49830 |
| 2025-02-18 | 42.10 | $5.45 | 46917 |
| 2025-02-14 | 44.63 | $5.55 | 30234 |
| 2025-02-13 | 50.41 | $5.75 | 38500 |
| 2025-02-12 | 47.50 | $5.66 | 36100 |
| 2025-02-11 | 49.65 | $5.73 | 27200 |
| 2025-02-10 | 49.34 | $5.72 | 42433 |
| 2025-02-07 | 42.23 | $5.51 | 51000 |
| 2025-02-06 | 41.86 | $5.50 | 68331 |
| 2025-02-05 | 43.44 | $5.56 | 58800 |
| 2025-02-04 | 44.51 | $5.60 | 57600 |
| 2025-02-03 | 40.71 | $5.49 | 25030 |
| 2025-01-31 | 40.95 | $5.50 | 37800 |
| 2025-01-30 | 43.40 | $5.60 | 43400 |
| 2025-01-29 | 40.70 | $5.52 | 20100 |
| 2025-01-28 | 40.70 | $5.52 | 29800 |
| 2025-01-27 | 40.92 | $5.53 | 169176 |
| 2025-01-24 | 46.41 | $5.76 | 63100 |
| 2025-01-23 | 47.73 | $5.81 | 60700 |
| 2025-01-22 | 47.99 | $5.82 | 74226 |
| 2025-01-21 | 52.61 | $5.99 | 104800 |
| 2025-01-17 | 50.48 | $5.91 | 28604 |
| 2025-01-16 | 50.48 | $5.91 | 70429 |
| 2025-01-15 | 53.18 | $6.01 | 71932 |
| 2025-01-14 | 52.21 | $5.97 | 40900 |
| 2025-01-13 | 51.49 | $5.94 | 99731 |
| 2025-01-10 | 55.44 | $6.09 | 126910 |
| 2025-01-08 | 61.08 | $6.28 | 70734 |
| 2025-01-07 | 59.64 | $6.21 | 44850 |
| 2025-01-06 | 58.17 | $6.14 | 83200 |
| 2025-01-03 | 60.25 | $6.21 | 180100 |
| 2025-01-02 | 52.95 | $5.89 | 195530 |
| 2024-12-31 | 38.09 | $5.45 | 104500 |
| 2024-12-30 | 36.35 | $5.41 | 154737 |
| 2024-12-27 | 34.61 | $5.37 | 78800 |
| 2024-12-26 | 35.53 | $5.41 | 89600 |
| 2024-12-24 | 35.99 | $5.43 | 43200 |
| 2024-12-23 | 37.12 | $5.48 | 165745 |
| 2024-12-20 | 33.55 | $5.39 | 94100 |
| 2024-12-19 | 31.49 | $5.34 | 238767 |
| 2024-12-18 | 33.67 | $5.45 | 102149 |
| 2024-12-17 | 35.36 | $5.53 | 117122 |
| 2024-12-16 | 37.12 | $5.61 | 91525 |
| 2024-12-13 | 39.47 | $5.71 | 121543 |
| 2024-12-12 | 41.20 | $5.78 | 65700 |
| 2024-12-11 | 44.37 | $5.90 | 142448 |
| 2024-12-10 | 37.09 | $5.71 | 83029 |
| 2024-12-09 | 36.68 | $5.70 | 256645 |
| 2024-12-06 | 36.68 | $5.70 | 69518 |
| 2024-12-05 | 37.57 | $5.74 | 146000 |
| 2024-12-04 | 40.37 | $5.86 | 124986 |
| 2024-12-03 | 41.10 | $5.89 | 237318 |
| 2024-12-02 | 36.38 | $5.76 | 85200 |
| 2024-11-29 | 37.93 | $5.83 | 74039 |
| 2024-11-27 | 41.03 | $5.96 | 59104 |
| 2024-11-26 | 40.68 | $5.95 | 71500 |
| 2024-11-25 | 42.37 | $6.02 | 71500 |
| 2024-11-22 | 44.37 | $6.10 | 48200 |
| 2024-11-21 | 47.57 | $6.22 | 64548 |
| 2024-11-20 | 46.96 | $6.20 | 44200 |
| 2024-11-19 | 46.37 | $6.18 | 33407 |
| 2024-11-18 | 47.12 | $6.21 | 67600 |
| 2024-11-15 | 43.06 | $6.07 | 73175 |
| 2024-11-14 | 42.16 | $6.04 | 74111 |
| 2024-11-13 | 45.84 | $6.20 | 42627 |
| 2024-11-12 | 45.28 | $6.18 | 69600 |
| 2024-11-11 | 43.00 | $6.10 | 80605 |
| 2024-11-08 | 36.77 | $5.90 | 45660 |
| 2024-11-07 | 40.56 | $6.08 | 65048 |
| 2024-11-06 | 39.57 | $6.05 | 55046 |
| 2024-11-05 | 36.22 | $5.95 | 31319 |
| 2024-11-04 | 33.41 | $5.87 | 38000 |
| 2024-11-01 | 36.46 | $6.03 | 49300 |
| 2024-10-31 | 37.27 | $6.07 | 72500 |
| 2024-10-30 | 32.27 | $5.93 | 55800 |
| 2024-10-29 | 35.54 | $6.10 | 89232 |
| 2024-10-28 | 36.57 | $6.15 | 47120 |
| 2024-10-25 | 41.12 | $6.35 | 49061 |
| 2024-10-24 | 38.95 | $6.29 | 55300 |
| 2024-10-23 | 36.75 | $6.23 | 90200 |
| 2024-10-22 | 37.61 | $6.27 | 47600 |
| 2024-10-21 | 40.06 | $6.38 | 37400 |
| 2024-10-18 | 40.29 | $6.39 | 57812 |
| 2024-10-17 | 43.07 | $6.51 | 79300 |
| 2024-10-16 | 43.07 | $6.51 | 98446 |
| 2024-10-15 | 44.21 | $6.56 | 28614 |
| 2024-10-14 | 44.89 | $6.59 | 101508 |
| 2024-10-11 | 45.56 | $6.62 | 26822 |
| 2024-10-10 | 43.43 | $6.54 | 67900 |
| 2024-10-09 | 42.36 | $6.50 | 51000 |
| 2024-10-08 | 41.57 | $6.47 | 79700 |
| 2024-10-07 | 43.06 | $6.55 | 56100 |
| 2024-10-04 | 45.38 | $6.67 | 26000 |
| 2024-10-03 | 43.70 | $6.60 | 41141 |
| 2024-10-02 | 46.63 | $6.75 | 66704 |
| 2024-10-01 | 46.40 | $6.74 | 26529 |
| 2024-09-30 | 48.56 | $6.85 | 101049 |
| 2024-09-27 | 47.29 | $6.79 | 76100 |
| 2024-09-26 | 43.77 | $6.63 | 47600 |
| 2024-09-25 | 43.77 | $6.63 | 67320 |
| 2024-09-24 | 41.57 | $6.53 | 210800 |
| 2024-09-23 | 44.55 | $6.71 | 125200 |
| 2024-09-20 | 45.23 | $6.75 | 34023 |
| 2024-09-19 | 48.04 | $6.91 | 37136 |
| 2024-09-18 | 46.05 | $6.81 | 31000 |
| 2024-09-17 | 45.05 | $6.76 | 30400 |
| 2024-09-16 | 47.21 | $6.89 | 42100 |
| 2024-09-13 | 48.39 | $6.96 | 31900 |
| 2024-09-12 | 48.39 | $6.96 | 33100 |
| 2024-09-11 | 45.20 | $6.78 | 33615 |
| 2024-09-10 | 45.02 | $6.77 | 56700 |
| 2024-09-09 | 46.32 | $6.86 | 166822 |
| 2024-09-06 | 47.92 | $6.97 | 56701 |
| 2024-09-05 | 46.97 | $6.91 | 75400 |
| 2024-09-04 | 47.80 | $6.97 | 175028 |
| 2024-09-03 | 59.22 | $7.66 | 269120 |
| 2024-08-30 | 48.56 | $7.03 | 56534 |
| 2024-08-29 | 47.53 | $6.98 | 34600 |
| 2024-08-28 | 47.90 | $7.00 | 49620 |
| 2024-08-27 | 46.32 | $6.92 | 45627 |
| 2024-08-26 | 47.69 | $7.00 | 56336 |
| 2024-08-23 | 49.78 | $7.12 | 82300 |
| 2024-08-22 | 43.73 | $6.81 | 38925 |
| 2024-08-21 | 45.58 | $6.92 | 32000 |
| 2024-08-20 | 45.18 | $6.90 | 73407 |
| 2024-08-19 | 49.89 | $7.17 | 60145 |
| 2024-08-16 | 50.83 | $7.22 | 92800 |
| 2024-08-15 | 46.66 | $7.00 | 83000 |
| 2024-08-14 | 45.46 | $6.94 | 43300 |
| 2024-08-13 | 45.62 | $6.95 | 56615 |
| 2024-08-12 | 46.41 | $7.00 | 34855 |
| 2024-08-09 | 45.33 | $6.94 | 41216 |
| 2024-08-08 | 47.76 | $7.10 | 49200 |
| 2024-08-07 | 42.85 | $6.83 | 100227 |
| 2024-08-06 | 44.01 | $6.91 | 48057 |
| 2024-08-05 | 40.56 | $6.73 | 174200 |
| 2024-08-02 | 41.79 | $6.82 | 139000 |
| 2024-08-01 | 46.86 | $7.16 | 74607 |
| 2024-07-31 | 47.67 | $7.21 | 74425 |
| 2024-07-30 | 49.28 | $7.31 | 43232 |
| 2024-07-29 | 48.79 | $7.28 | 45583 |
| 2024-07-26 | 48.31 | $7.25 | 56104 |
| 2024-07-25 | 48.60 | $7.27 | 78442 |
| 2024-07-24 | 48.16 | $7.24 | 322026 |
| 2024-07-23 | 50.34 | $7.40 | 60100 |
| 2024-07-22 | 54.93 | $7.71 | 82307 |
| 2024-07-19 | 51.11 | $7.43 | 58700 |
| 2024-07-18 | 53.74 | $7.60 | 76315 |
| 2024-07-17 | 53.33 | $7.57 | 107667 |
| 2024-07-16 | 55.95 | $7.74 | 133932 |
| 2024-07-15 | 58.69 | $7.91 | 99500 |
| 2024-07-12 | 59.34 | $7.95 | 71500 |
| 2024-07-11 | 60.62 | $8.03 | 64400 |
| 2024-07-10 | 58.83 | $7.86 | 80203 |
| 2024-07-09 | 58.09 | $7.79 | 106812 |
| 2024-07-08 | 60.46 | $7.95 | 130229 |
| 2024-07-05 | 61.96 | $8.05 | 150600 |
| 2024-07-03 | 65.35 | $8.27 | 78934 |
| 2024-07-02 | 69.10 | $8.50 | 94822 |
| 2024-07-01 | 69.93 | $8.55 | 200838 |
| 2024-06-28 | 73.63 | $8.77 | 306547 |
| 2024-06-27 | 70.38 | $8.29 | 266113 |
| 2024-06-26 | 68.54 | $8.05 | 90400 |
| 2024-06-25 | 68.15 | $8.00 | 151520 |
| 2024-06-24 | 67.93 | $7.97 | 232309 |
| 2024-06-21 | 64.56 | $7.55 | 166413 |
| 2024-06-20 | 73.65 | $8.07 | 541265 |
| 2024-06-18 | 62.99 | $6.95 | 139600 |
| 2024-06-17 | 66.65 | $7.11 | 123900 |
| 2024-06-14 | 62.07 | $6.76 | 157900 |
| 2024-06-13 | 64.47 | $6.86 | 153720 |
| 2024-06-12 | 71.29 | $7.12 | 107920 |
| 2024-06-11 | 70.95 | $7.09 | 171041 |
| 2024-06-10 | 72.29 | $7.14 | 276200 |
| 2024-06-07 | 71.89 | $7.10 | 167100 |
| 2024-06-06 | 81.16 | $7.43 | 162911 |
| 2024-06-05 | 80.28 | $7.31 | 227765 |
| 2024-06-04 | 81.79 | $7.36 | 327103 |
| 2024-06-03 | 79.01 | $6.99 | 481051 |
| 2024-05-31 | 71.26 | $6.30 | 189800 |
| 2024-05-30 | 66.68 | $6.03 | 62000 |
| 2024-05-29 | 65.52 | $5.97 | 71812 |
| 2024-05-28 | 68.54 | $6.05 | 124585 |
| 2024-05-24 | 69.69 | $6.08 | 160193 |
| 2024-05-23 | 63.28 | $5.75 | 222233 |
| 2024-05-22 | 54.05 | $5.42 | 65624 |
| 2024-05-21 | 58.72 | $5.53 | 71719 |
| 2024-05-20 | 56.45 | $5.46 | 90325 |
| 2024-05-17 | 56.12 | $5.45 | 59643 |
| 2024-05-16 | 53.10 | $5.36 | 51300 |
| 2024-05-15 | 51.33 | $5.31 | 87407 |
| 2024-05-14 | 52.45 | $5.34 | 52026 |
| 2024-05-13 | 53.19 | $5.36 | 20111 |
| 2024-05-10 | 53.19 | $5.36 | 42600 |
| 2024-05-09 | 51.97 | $5.32 | 44200 |
| 2024-05-08 | 50.43 | $5.27 | 24018 |
| 2024-05-07 | 49.19 | $5.23 | 40320 |
| 2024-05-06 | 48.27 | $5.20 | 39847 |
| 2024-05-03 | 54.88 | $5.41 | 40900 |
| 2024-05-02 | 54.88 | $5.41 | 117722 |
| 2024-05-01 | 49.87 | $5.24 | 38748 |
| 2024-04-30 | 50.49 | $5.26 | 62600 |
| 2024-04-29 | 53.37 | $5.35 | 182411 |
| 2024-04-26 | 40.51 | $4.99 | 231631 |
| 2024-04-25 | 42.69 | $5.06 | 21042 |
| 2024-04-24 | 45.33 | $5.14 | 49332 |
| 2024-04-23 | 48.92 | $5.24 | 96509 |
| 2024-04-22 | 42.42 | $5.09 | 89717 |
| 2024-04-19 | 42.76 | $5.10 | 73200 |
| 2024-04-18 | 38.99 | $5.02 | 94700 |
| 2024-04-17 | 37.02 | $4.98 | 81500 |
| 2024-04-16 | 38.81 | $5.04 | 34321 |
| 2024-04-15 | 39.72 | $5.07 | 59937 |
| 2024-04-12 | 43.60 | $5.19 | 81300 |
| 2024-04-11 | 42.71 | $5.17 | 94600 |
| 2024-04-10 | 43.04 | $5.18 | 116109 |
| 2024-04-09 | 47.45 | $5.31 | 60700 |
| 2024-04-08 | 45.40 | $5.26 | 41400 |
| 2024-04-05 | 42.87 | $5.20 | 32139 |
| 2024-04-04 | 45.90 | $5.29 | 92803 |
| 2024-04-03 | 46.25 | $5.30 | 55100 |
| 2024-04-02 | 45.47 | $5.28 | 94300 |
| 2024-04-01 | 37.74 | $5.10 | 27700 |
| 2024-03-28 | 39.52 | $5.16 | 120000 |
| 2024-03-27 | 38.60 | $5.14 | 100625 |
| 2024-03-26 | 39.16 | $5.16 | 33827 |
| 2024-03-25 | 39.99 | $5.19 | 53200 |
| 2024-03-22 | 40.81 | $5.22 | 48127 |
| 2024-03-21 | 43.96 | $5.33 | 42726 |
| 2024-03-20 | 43.20 | $5.31 | 61213 |
| 2024-03-19 | 41.32 | $5.26 | 31244 |
| 2024-03-18 | 40.58 | $5.24 | 74800 |
| 2024-03-15 | 45.53 | $5.42 | 104912 |
| 2024-03-14 | 42.57 | $5.34 | 76079 |
| 2024-03-13 | 39.85 | $5.27 | 63800 |
| 2024-03-12 | 39.07 | $5.25 | 45060 |
| 2024-03-11 | 38.69 | $5.24 | 41800 |
| 2024-03-08 | 40.36 | $5.31 | 61128 |
| 2024-03-07 | 41.33 | $5.35 | 38644 |
| 2024-03-06 | 39.61 | $5.30 | 86008 |
| 2024-03-05 | 40.28 | $5.33 | 58600 |
| 2024-03-04 | 40.50 | $5.34 | 126923 |
| 2024-03-01 | 41.79 | $5.40 | 104900 |
| 2024-02-29 | 44.01 | $5.50 | 223400 |
| 2024-02-28 | 45.15 | $5.55 | 157739 |
| 2024-02-27 | 54.53 | $5.90 | 176200 |
| 2024-02-26 | 57.44 | $5.99 | 212100 |
| 2024-02-23 | 50.45 | $5.74 | 133225 |
| 2024-02-22 | 41.72 | $5.50 | 78626 |
| 2024-02-21 | 43.86 | $5.57 | 35013 |
| 2024-02-20 | 42.25 | $5.53 | 46000 |
| 2024-02-16 | 44.05 | $5.59 | 48408 |
| 2024-02-15 | 44.35 | $5.60 | 39800 |
| 2024-02-14 | 44.35 | $5.60 | 52200 |
| 2024-02-13 | 43.66 | $5.58 | 58529 |
| 2024-02-12 | 47.89 | $5.73 | 36500 |
| 2024-02-09 | 48.19 | $5.74 | 83330 |
| 2024-02-08 | 48.47 | $5.75 | 45529 |
| 2024-02-07 | 48.47 | $5.75 | 40448 |
| 2024-02-06 | 47.35 | $5.71 | 32200 |
| 2024-02-05 | 49.13 | $5.78 | 67300 |
| 2024-02-02 | 46.68 | $5.69 | 63400 |
| 2024-02-01 | 46.92 | $5.70 | 63000 |
| 2024-01-31 | 51.96 | $5.90 | 40118 |
| 2024-01-30 | 52.22 | $5.91 | 36200 |
| 2024-01-29 | 50.79 | $5.85 | 65700 |
| 2024-01-26 | 48.83 | $5.77 | 59400 |
| 2024-01-25 | 43.22 | $5.56 | 66500 |
| 2024-01-24 | 43.65 | $5.58 | 37800 |
| 2024-01-23 | 43.86 | $5.59 | 53035 |
| 2024-01-22 | 44.06 | $5.60 | 80900 |
| 2024-01-19 | 45.44 | $5.67 | 42147 |
| 2024-01-18 | 48.32 | $5.81 | 48900 |
| 2024-01-17 | 50.04 | $5.89 | 57335 |
| 2024-01-16 | 49.83 | $5.88 | 57816 |
| 2024-01-12 | 52.58 | $6.01 | 55836 |
| 2024-01-11 | 52.39 | $6.00 | 43900 |
| 2024-01-10 | 53.63 | $6.06 | 90300 |
| 2024-01-09 | 53.45 | $6.05 | 83018 |
| 2024-01-08 | 54.43 | $6.10 | 86500 |
| 2024-01-05 | 56.99 | $6.23 | 92800 |
| 2024-01-04 | 54.48 | $6.07 | 92007 |
| 2024-01-03 | 59.19 | $6.30 | 157500 |
| 2024-01-02 | 55.37 | $6.06 | 140900 |
| 2023-12-29 | 49.78 | $5.76 | 263415 |
| 2023-12-28 | 48.77 | $5.71 | 212000 |
| 2023-12-27 | 52.61 | $5.90 | 203337 |
| 2023-12-26 | 54.32 | $5.98 | 198930 |
| 2023-12-22 | 51.31 | $5.82 | 268249 |
| 2023-12-21 | 55.42 | $6.01 | 131400 |
| 2023-12-20 | 55.87 | $6.03 | 147600 |
| 2023-12-19 | 61.55 | $6.27 | 218800 |
| 2023-12-18 | 55.25 | $5.92 | 245500 |
| 2023-12-15 | 52.51 | $5.79 | 387827 |
| 2023-12-14 | 56.29 | $5.94 | 332484 |
| 2023-12-13 | 43.04 | $5.43 | 267434 |
| 2023-12-12 | 39.99 | $5.34 | 525800 |
| 2023-12-11 | 43.42 | $5.48 | 123216 |
| 2023-12-08 | 46.11 | $5.58 | 46443 |
| 2023-12-07 | 43.45 | $5.50 | 92709 |
| 2023-12-06 | 43.45 | $5.50 | 168000 |
| 2023-12-05 | 43.45 | $5.50 | 106200 |
| 2023-12-04 | 42.85 | $5.48 | 105414 |
| 2023-12-01 | 40.11 | $5.39 | 136000 |
| 2023-11-30 | 39.50 | $5.37 | 91400 |
| 2023-11-29 | 43.05 | $5.54 | 55833 |
| 2023-11-28 | 40.66 | $5.46 | 76841 |
| 2023-11-27 | 41.49 | $5.50 | 57933 |
| 2023-11-24 | 44.49 | $5.64 | 24800 |
| 2023-11-22 | 43.38 | $5.60 | 52815 |
| 2023-11-21 | 41.43 | $5.53 | 85698 |
| 2023-11-20 | 44.56 | $5.68 | 81114 |
| 2023-11-17 | 45.20 | $5.71 | 75224 |
| 2023-11-16 | 45.84 | $5.74 | 56218 |
| 2023-11-15 | 48.88 | $5.88 | 54401 |
| 2023-11-14 | 49.77 | $5.92 | 36945 |
| 2023-11-13 | 47.72 | $5.83 | 37400 |
| 2023-11-10 | 48.35 | $5.86 | 87520 |
| 2023-11-09 | 47.03 | $5.80 | 121900 |
| 2023-11-08 | 45.49 | $5.73 | 36600 |
| 2023-11-07 | 45.49 | $5.73 | 108939 |
| 2023-11-06 | 45.84 | $5.75 | 92924 |
| 2023-11-03 | 45.45 | $5.73 | 57139 |
| 2023-11-02 | 45.92 | $5.76 | 107600 |
| 2023-11-01 | 48.98 | $5.95 | 83900 |
| 2023-10-31 | 43.52 | $5.66 | 30800 |
| 2023-10-30 | 44.29 | $5.71 | 90046 |
| 2023-10-27 | 42.34 | $5.61 | 74004 |
| 2023-10-26 | 44.57 | $5.76 | 90804 |
| 2023-10-25 | 45.32 | $5.81 | 73444 |
| 2023-10-24 | 46.22 | $5.87 | 68841 |
| 2023-10-23 | 47.10 | $5.93 | 72700 |
| 2023-10-20 | 49.18 | $6.07 | 71100 |
| 2023-10-19 | 52.49 | $6.28 | 69100 |
| 2023-10-18 | 49.90 | $6.11 | 73800 |
| 2023-10-17 | 52.46 | $6.27 | 69638 |
| 2023-10-16 | 52.17 | $6.25 | 68116 |
| 2023-10-13 | 49.21 | $6.05 | 87400 |
| 2023-10-12 | 51.48 | $6.20 | 86200 |
| 2023-10-11 | 52.71 | $6.28 | 214503 |
| 2023-10-10 | 52.30 | $6.25 | 54528 |
| 2023-10-09 | 54.52 | $6.40 | 75807 |
| 2023-10-06 | 51.94 | $6.20 | 69642 |
| 2023-10-05 | 53.38 | $6.30 | 65610 |
| 2023-10-04 | 49.08 | $5.98 | 225900 |
| 2023-10-03 | 53.63 | $6.29 | 80511 |
| 2023-10-02 | 56.69 | $6.48 | 86500 |
| 2023-09-29 | 62.98 | $6.83 | 86423 |
| 2023-09-28 | 59.97 | $6.58 | 67800 |
| 2023-09-27 | 62.48 | $6.71 | 124001 |
| 2023-09-26 | 58.55 | $6.40 | 472714 |
| 2023-09-25 | 68.45 | $6.85 | 115030 |
| 2023-09-22 | 67.88 | $6.80 | 139834 |
| 2023-09-21 | 66.37 | $6.67 | 167200 |
| 2023-09-20 | 62.07 | $6.34 | 69000 |
| 2023-09-19 | 59.21 | $6.15 | 73300 |
| 2023-09-18 | 62.26 | $6.28 | 113200 |
| 2023-09-15 | 62.26 | $6.28 | 39400 |
| 2023-09-14 | 65.78 | $6.43 | 226139 |
| 2023-09-13 | 62.85 | $6.21 | 104425 |
| 2023-09-12 | 70.10 | $6.49 | 228834 |
| 2023-09-11 | 72.66 | $6.58 | 301040 |
| 2023-09-08 | 73.79 | $6.62 | 336878 |
| 2023-09-07 | 71.34 | $6.39 | 423611 |
| 2023-09-06 | 66.41 | $6.01 | 350104 |
| 2023-09-05 | 63.43 | $5.82 | 495900 |
| 2023-09-01 | 52.69 | $5.31 | 173275 |
| 2023-08-31 | 53.28 | $5.33 | 391538 |
| 2023-08-30 | 44.20 | $5.02 | 106900 |
| 2023-08-29 | 44.20 | $5.02 | 117409 |
| 2023-08-28 | 43.56 | $5.00 | 68700 |
| 2023-08-25 | 43.25 | $4.99 | 100817 |
| 2023-08-24 | 40.14 | $4.89 | 77200 |
| 2023-08-23 | 42.34 | $4.99 | 52312 |
| 2023-08-22 | 41.11 | $4.95 | 80521 |
| 2023-08-21 | 42.18 | $5.00 | 81466 |
| 2023-08-18 | 45.79 | $5.16 | 73800 |
| 2023-08-17 | 45.24 | $5.14 | 35535 |
| 2023-08-16 | 44.70 | $5.12 | 44300 |
| 2023-08-15 | 45.12 | $5.14 | 90102 |
| 2023-08-14 | 46.59 | $5.21 | 73400 |
| 2023-08-11 | 49.88 | $5.36 | 135900 |
| 2023-08-10 | 46.01 | $5.20 | 141114 |
| 2023-08-09 | 46.22 | $5.21 | 114552 |
| 2023-08-08 | 48.34 | $5.31 | 121700 |
| 2023-08-07 | 48.34 | $5.31 | 86631 |
| 2023-08-04 | 49.57 | $5.37 | 88723 |
| 2023-08-03 | 54.38 | $5.59 | 110404 |
| 2023-08-02 | 54.38 | $5.59 | 80700 |
| 2023-08-01 | 54.60 | $5.60 | 80867 |
| 2023-07-31 | 62.43 | $5.93 | 159249 |
| 2023-07-28 | 57.52 | $5.65 | 47859 |
| 2023-07-27 | 54.71 | $5.51 | 113820 |
| 2023-07-26 | 55.71 | $5.55 | 169300 |
| 2023-07-25 | 60.72 | $5.74 | 126729 |
| 2023-07-24 | 60.99 | $5.75 | 187367 |
| 2023-07-21 | 57.53 | $5.56 | 142212 |
| 2023-07-20 | 57.53 | $5.56 | 181436 |
| 2023-07-19 | 56.98 | $5.53 | 93007 |
| 2023-07-18 | 54.39 | $5.39 | 145104 |
| 2023-07-17 | 52.65 | $5.30 | 116900 |
| 2023-07-14 | 51.27 | $5.23 | 77440 |
| 2023-07-13 | 54.96 | $5.40 | 134900 |
| 2023-07-12 | 57.98 | $5.53 | 222324 |
| 2023-07-11 | 51.77 | $5.21 | 215173 |
| 2023-07-10 | 47.39 | $5.02 | 95152 |
| 2023-07-07 | 51.61 | $5.20 | 64000 |
| 2023-07-06 | 51.86 | $5.21 | 85838 |
| 2023-07-05 | 49.83 | $5.12 | 181000 |
| 2023-07-03 | 47.98 | $5.04 | 64300 |
| 2023-06-30 | 45.60 | $4.94 | 65600 |
| 2023-06-29 | 46.40 | $4.98 | 95833 |
| 2023-06-28 | 43.80 | $4.87 | 260057 |
| 2023-06-27 | 44.93 | $4.93 | 163000 |
| 2023-06-26 | 46.06 | $4.99 | 117610 |
| 2023-06-23 | 49.40 | $5.16 | 79325 |
| 2023-06-22 | 53.99 | $5.37 | 111100 |
| 2023-06-21 | 53.21 | $5.33 | 179313 |
| 2023-06-20 | 54.99 | $5.41 | 183803 |
| 2023-06-16 | 53.12 | $5.31 | 97600 |
| 2023-06-15 | 54.63 | $5.38 | 99263 |
| 2023-06-14 | 52.62 | $5.27 | 171003 |
| 2023-06-13 | 54.72 | $5.37 | 101105 |
| 2023-06-12 | 54.20 | $5.34 | 155136 |
| 2023-06-09 | 60.09 | $5.61 | 53846 |
| 2023-06-08 | 59.94 | $5.60 | 116396 |
| 2023-06-07 | 61.51 | $5.67 | 153331 |
| 2023-06-06 | 56.91 | $5.37 | 91311 |
| 2023-06-05 | 55.39 | $5.28 | 111363 |
| 2023-06-02 | 56.23 | $5.32 | 185245 |
| 2023-06-01 | 54.43 | $5.21 | 113900 |
| 2023-05-31 | 52.23 | $5.08 | 114853 |
| 2023-05-30 | 58.66 | $5.39 | 533179 |
| 2023-05-26 | 46.82 | $4.80 | 555047 |
| 2023-05-25 | 49.08 | $4.90 | 169541 |
| 2023-05-24 | 50.71 | $4.97 | 221929 |
| 2023-05-23 | 53.87 | $5.10 | 205300 |
| 2023-05-22 | 52.35 | $5.03 | 238747 |
| 2023-05-19 | 48.44 | $4.86 | 167169 |
| 2023-05-18 | 46.98 | $4.80 | 338800 |
| 2023-05-17 | 42.05 | $4.61 | 135127 |
| 2023-05-16 | 37.38 | $4.45 | 198613 |
| 2023-05-15 | 39.06 | $4.54 | 153200 |
| 2023-05-12 | 34.73 | $4.40 | 144700 |
| 2023-05-11 | 36.31 | $4.49 | 139400 |
| 2023-05-10 | 37.94 | $4.58 | 300810 |
| 2023-05-09 | 35.17 | $4.49 | 293700 |
| 2023-05-08 | 32.95 | $4.42 | 157200 |
| 2023-05-05 | 33.58 | $4.46 | 346235 |
| 2023-05-04 | 30.45 | $4.36 | 187742 |
| 2023-05-03 | 31.01 | $4.40 | 159300 |
| 2023-05-02 | 33.00 | $4.54 | 137638 |
| 2023-05-01 | 35.65 | $4.71 | 193500 |
| 2023-04-28 | 36.81 | $4.78 | 247808 |
| 2023-04-27 | 27.94 | $4.50 | 193615 |
| 2023-04-26 | 28.21 | $4.52 | 174100 |
| 2023-04-25 | 30.13 | $4.66 | 190960 |
| 2023-04-24 | 33.55 | $4.88 | 112300 |
| 2023-04-21 | 33.23 | $4.87 | 138000 |
| 2023-04-20 | 34.52 | $4.95 | 142318 |
| 2023-04-19 | 35.84 | $5.03 | 258100 |
| 2023-04-18 | 35.55 | $5.02 | 117001 |
| 2023-04-17 | 35.86 | $5.04 | 228046 |
| 2023-04-14 | 35.05 | $5.01 | 172503 |
| 2023-04-13 | 34.79 | $5.00 | 193800 |
| 2023-04-12 | 35.89 | $5.08 | 180038 |
| 2023-04-11 | 35.16 | $5.05 | 306643 |
| 2023-04-10 | 31.45 | $4.90 | 599000 |
| 2023-04-06 | 33.01 | $5.03 | 242509 |
| 2023-04-05 | 34.50 | $5.15 | 266000 |
| 2023-04-04 | 34.26 | $5.14 | 151310 |
| 2023-04-03 | 35.73 | $5.26 | 135700 |
| 2023-03-31 | 36.98 | $5.36 | 236764 |
| 2023-03-30 | 35.91 | $5.31 | 144415 |
| 2023-03-29 | 36.38 | $5.35 | 143423 |
| 2023-03-28 | 35.58 | $5.31 | 195900 |
| 2023-03-27 | 36.67 | $5.41 | 226200 |
| 2023-03-24 | 30.61 | $5.11 | 320100 |
| 2023-03-23 | 28.22 | $5.00 | 402116 |
| 2023-03-22 | 29.63 | $5.16 | 251600 |
| 2023-03-21 | 30.92 | $5.30 | 431288 |
| 2023-03-20 | 28.39 | $5.18 | 431723 |
| 2023-03-17 | 32.01 | $5.57 | 353347 |
| 2023-03-16 | 33.68 | $5.73 | 467416 |
| 2023-03-15 | 39.58 | $6.21 | 310000 |
| 2023-03-14 | 39.16 | $6.19 | 385042 |
| 2023-03-13 | 37.29 | $6.10 | 447067 |
| 2023-03-10 | 37.41 | $6.11 | 441400 |
| 2023-03-09 | 40.27 | $6.34 | 241845 |
| 2023-03-08 | 42.85 | $6.53 | 208500 |
| 2023-03-07 | 43.12 | $6.55 | 185400 |
| 2023-03-06 | 43.39 | $6.57 | 230600 |
| 2023-03-03 | 44.56 | $6.66 | 509063 |
| 2023-03-02 | 44.40 | $6.65 | 276000 |
| 2023-03-01 | 43.33 | $6.58 | 372176 |
| 2023-02-28 | 44.02 | $6.64 | 1.1M |
| 2023-02-27 | 40.87 | $6.43 | 1.0M |
| 2023-02-24 | 35.97 | $6.13 | 939930 |
| 2023-02-23 | 39.27 | $6.45 | 528438 |
| 2023-02-22 | 37.04 | $6.32 | 209207 |
| 2023-02-21 | 38.38 | $6.45 | 225429 |
| 2023-02-17 | 38.68 | $6.48 | 181734 |
| 2023-02-16 | 39.18 | $6.53 | 255000 |
| 2023-02-15 | 39.56 | $6.57 | 391100 |
| 2023-02-14 | 39.56 | $6.57 | 360821 |
| 2023-02-13 | 36.02 | $6.32 | 383000 |
| 2023-02-10 | 33.51 | $6.15 | 259727 |
| 2023-02-09 | 30.77 | $5.97 | 284924 |
| 2023-02-08 | 31.31 | $6.05 | 331800 |
| 2023-02-07 | 32.05 | $6.16 | 215641 |
| 2023-02-06 | 31.78 | $6.14 | 270652 |
| 2023-02-03 | 31.51 | $6.12 | 358200 |
| 2023-02-02 | 29.27 | $5.95 | 399200 |
| 2023-02-01 | 26.04 | $5.71 | 394033 |
| 2023-01-31 | 24.81 | $5.62 | 307234 |
| 2023-01-30 | 23.20 | $5.50 | 366600 |
| 2023-01-27 | 23.97 | $5.69 | 290611 |
| 2023-01-26 | 23.85 | $5.68 | 252207 |
| 2023-01-25 | 23.92 | $5.70 | 363009 |
| 2023-01-24 | 23.23 | $5.64 | 480500 |
| 2023-01-23 | 22.78 | $5.60 | 792709 |
| 2023-01-20 | 21.36 | $5.47 | 694221 |
| 2023-01-19 | 22.10 | $5.72 | 597000 |
| 2023-01-18 | 22.43 | $5.83 | 669327 |
| 2023-01-17 | 22.49 | $5.85 | 1.4M |
| 2023-01-13 | 24.06 | $6.39 | 1.8M |
| 2023-01-12 | 25.90 | $6.97 | 4.6M |
| 2023-01-11 | 46.54 | $10.50 | 487118 |
| 2023-01-10 | 45.48 | $10.41 | 203000 |
| 2023-01-09 | 45.03 | $10.37 | 299500 |
| 2023-01-06 | 39.49 | $9.91 | 491577 |
| 2023-01-05 | 33.08 | $9.45 | 116341 |
| 2023-01-04 | 30.97 | $9.31 | 285542 |
| 2023-01-03 | 32.87 | $9.58 | 213300 |
| 2022-12-30 | 33.23 | $9.63 | 373941 |
| 2022-12-29 | 26.53 | $9.19 | 284434 |
| 2022-12-28 | 26.37 | $9.18 | 335441 |
| 2022-12-27 | 26.75 | $9.25 | 258900 |
| 2022-12-23 | 27.92 | $9.46 | 221200 |
| 2022-12-22 | 23.22 | $9.15 | 190343 |
| 2022-12-21 | 23.79 | $9.27 | 246043 |
| 2022-12-20 | 21.97 | $9.15 | 236129 |
| 2022-12-19 | 23.16 | $9.42 | 290211 |
| 2022-12-16 | 19.66 | $9.19 | 720900 |
| 2022-12-15 | 20.67 | $9.45 | 396037 |
| 2022-12-14 | 21.43 | $9.64 | 442032 |
| 2022-12-13 | 20.10 | $9.55 | 543306 |
| 2022-12-12 | 20.51 | $9.66 | 259800 |
| 2022-12-09 | 20.69 | $9.71 | 216100 |
| 2022-12-08 | 17.25 | $9.46 | 172232 |
| 2022-12-07 | 17.40 | $9.51 | 401400 |
| 2022-12-06 | 18.23 | $9.80 | 311337 |
| 2022-12-05 | 19.45 | $10.20 | 385219 |
| 2022-12-02 | 19.83 | $10.32 | 1.2M |
| 2022-12-01 | 19.70 | $10.31 | 1.1M |
| 2022-11-30 | 23.69 | $11.46 | 1.8M |
| 2022-11-29 | 41.56 | $14.03 | 114400 |
| 2022-11-28 | 40.90 | $13.99 | 103623 |
| 2022-11-25 | 41.80 | $14.07 | 95414 |
| 2022-11-23 | 40.56 | $13.99 | 99700 |
| 2022-11-22 | 40.56 | $13.99 | 118800 |
| 2022-11-21 | 43.15 | $14.24 | 102100 |
| 2022-11-18 | 43.57 | $14.28 | 87010 |
| 2022-11-17 | 42.77 | $14.22 | 104500 |
| 2022-11-16 | 42.52 | $14.20 | 72300 |
| 2022-11-15 | 43.54 | $14.31 | 93633 |
| 2022-11-14 | 46.33 | $14.60 | 72500 |
| 2022-11-11 | 44.46 | $14.44 | 86300 |
| 2022-11-10 | 45.02 | $14.50 | 168264 |
| 2022-11-09 | 39.62 | $14.05 | 217200 |
| 2022-11-08 | 42.91 | $14.42 | 71530 |
| 2022-11-07 | 43.01 | $14.43 | 90000 |
| 2022-11-04 | 42.89 | $14.42 | 79000 |
| 2022-11-03 | 40.36 | $14.20 | 119800 |
| 2022-11-02 | 40.67 | $14.24 | 319978 |
| 2022-11-01 | 45.42 | $14.81 | 84800 |
| 2022-10-31 | 42.39 | $14.54 | 118000 |
| 2022-10-28 | 44.20 | $14.75 | 134800 |
| 2022-10-27 | 42.88 | $14.63 | 80072 |
| 2022-10-26 | 45.62 | $14.95 | 202112 |
| 2022-10-25 | 49.79 | $15.39 | 368500 |
| 2022-10-24 | 52.26 | $15.63 | 159600 |
| 2022-10-21 | 51.21 | $15.52 | 97447 |
| 2022-10-20 | 49.47 | $15.34 | 83200 |
| 2022-10-19 | 50.51 | $15.45 | 104960 |
| 2022-10-18 | 54.70 | $15.87 | 167684 |
| 2022-10-17 | 51.90 | $15.56 | 142000 |
| 2022-10-14 | 49.52 | $15.31 | 166226 |
| 2022-10-13 | 44.95 | $14.87 | 86318 |
| 2022-10-12 | 41.65 | $14.58 | 75143 |
| 2022-10-11 | 39.26 | $14.38 | 66108 |
| 2022-10-10 | 41.69 | $14.68 | 64700 |
| 2022-10-07 | 43.57 | $14.90 | 61700 |
| 2022-10-06 | 44.09 | $14.96 | 71800 |
| 2022-10-05 | 43.02 | $14.86 | 70800 |
| 2022-10-04 | 42.18 | $14.78 | 84945 |
| 2022-10-03 | 37.37 | $14.34 | 127700 |
| 2022-09-30 | 33.04 | $13.98 | 100840 |
| 2022-09-29 | 34.29 | $14.18 | 82800 |
| 2022-09-28 | 35.11 | $14.31 | 136186 |
| 2022-09-27 | 31.89 | $14.04 | 115064 |
| 2022-09-26 | 28.39 | $13.76 | 397521 |
| 2022-09-23 | 33.96 | $14.70 | 423352 |
| 2022-09-22 | 36.41 | $15.04 | 86923 |
| 2022-09-21 | 39.18 | $15.39 | 95014 |
| 2022-09-20 | 38.67 | $15.35 | 67215 |
| 2022-09-19 | 41.02 | $15.64 | 85600 |
| 2022-09-16 | 41.11 | $15.65 | 151600 |
| 2022-09-15 | 40.99 | $15.64 | 126200 |
| 2022-09-14 | 43.59 | $15.97 | 67502 |
| 2022-09-13 | 43.59 | $15.97 | 60164 |
| 2022-09-12 | 44.68 | $16.11 | 101514 |
| 2022-09-09 | 45.76 | $16.25 | 94767 |
| 2022-09-08 | 40.16 | $15.68 | 61906 |
| 2022-09-07 | 38.46 | $15.52 | 124500 |
| 2022-09-06 | 40.22 | $15.78 | 91222 |
| 2022-09-02 | 41.33 | $15.94 | 106849 |
| 2022-09-01 | 36.68 | $15.49 | 189814 |
| 2022-08-31 | 40.17 | $16.01 | 145000 |
| 2022-08-30 | 36.65 | $15.69 | 249700 |
| 2022-08-29 | 41.18 | $16.32 | 287826 |
| 2022-08-26 | 45.05 | $16.78 | 268066 |
| 2022-08-25 | 41.78 | $16.49 | 457800 |
| 2022-08-24 | 49.17 | $17.26 | 156000 |
| 2022-08-23 | 49.71 | $17.31 | 105200 |
| 2022-08-22 | 47.96 | $17.15 | 105762 |
| 2022-08-19 | 51.35 | $17.47 | 102807 |
| 2022-08-18 | 53.02 | $17.62 | 85000 |
| 2022-08-17 | 50.36 | $17.36 | 66900 |
| 2022-08-16 | 51.00 | $17.42 | 136704 |
| 2022-08-15 | 51.61 | $17.48 | 84409 |
| 2022-08-12 | 56.11 | $17.90 | 201049 |
| 2022-08-11 | 52.15 | $17.48 | 78800 |
| 2022-08-10 | 50.32 | $17.30 | 85400 |
| 2022-08-09 | 48.35 | $17.11 | 65315 |
| 2022-08-08 | 46.76 | $16.96 | 163000 |
| 2022-08-05 | 45.16 | $16.81 | 51011 |
| 2022-08-04 | 43.76 | $16.68 | 85100 |
| 2022-08-03 | 45.28 | $16.86 | 127600 |
| 2022-08-02 | 49.42 | $17.32 | 145500 |
| 2022-08-01 | 47.23 | $17.10 | 251400 |
| 2022-07-29 | 50.95 | $17.49 | 110800 |
| 2022-07-28 | 52.46 | $17.64 | 86714 |
| 2022-07-27 | 51.83 | $17.57 | 173504 |
| 2022-07-26 | 60.35 | $18.35 | 254130 |
| 2022-07-25 | 61.08 | $18.41 | 204317 |
| 2022-07-22 | 61.08 | $18.41 | 243917 |
| 2022-07-21 | 60.94 | $18.39 | 134000 |
| 2022-07-20 | 59.53 | $18.19 | 130635 |
| 2022-07-19 | 58.67 | $18.07 | 143200 |
| 2022-07-18 | 57.76 | $17.94 | 160032 |
| 2022-07-15 | 56.78 | $17.80 | 165334 |
| 2022-07-14 | 55.88 | $17.67 | 120473 |
| 2022-07-13 | 54.50 | $17.47 | 104837 |
| 2022-07-12 | 54.09 | $17.41 | 164600 |
| 2022-07-11 | 53.62 | $17.34 | 65700 |
| 2022-07-08 | 52.11 | $17.11 | 52600 |
| 2022-07-07 | 51.12 | $16.96 | 90000 |
| 2022-07-06 | 48.99 | $16.64 | 110400 |
| 2022-07-05 | 52.02 | $17.09 | 173200 |
| 2022-07-01 | 50.73 | $16.89 | 109379 |
| 2022-06-30 | 47.24 | $16.37 | 74300 |
| 2022-06-29 | 48.43 | $16.56 | 116251 |
| 2022-06-28 | 52.33 | $17.15 | 102400 |
| 2022-06-27 | 54.59 | $17.47 | 215000 |
| 2022-06-24 | 49.25 | $16.65 | 120100 |
| 2022-06-23 | 46.70 | $16.30 | 97400 |
| 2022-06-22 | 49.32 | $16.69 | 149200 |
| 2022-06-21 | 50.71 | $16.89 | 121530 |
| 2022-06-17 | 44.32 | $16.03 | 623800 |
| 2022-06-16 | 43.02 | $15.87 | 216243 |
| 2022-06-15 | 48.10 | $16.63 | 157320 |
| 2022-06-14 | 43.24 | $16.05 | 152930 |
| 2022-06-13 | 39.03 | $15.60 | 376015 |
| 2022-06-10 | 48.82 | $16.88 | 176414 |
| 2022-06-09 | 48.62 | $16.86 | 146300 |
| 2022-06-08 | 51.45 | $17.17 | 185716 |
| 2022-06-07 | 59.89 | $17.96 | 129810 |
| 2022-06-06 | 58.58 | $17.80 | 66919 |
| 2022-06-03 | 57.18 | $17.63 | 119239 |
| 2022-06-02 | 55.66 | $17.45 | 69142 |
| 2022-06-01 | 54.56 | $17.32 | 97700 |
| 2022-05-31 | 54.39 | $17.30 | 91747 |
| 2022-05-27 | 52.32 | $17.05 | 109200 |
| 2022-05-26 | 52.41 | $17.06 | 81100 |
| 2022-05-25 | 51.86 | $16.99 | 107470 |
| 2022-05-24 | 49.22 | $16.66 | 67445 |
| 2022-05-23 | 49.69 | $16.72 | 154745 |
| 2022-05-20 | 48.20 | $16.53 | 86429 |
| 2022-05-19 | 48.92 | $16.63 | 78589 |
| 2022-05-18 | 48.11 | $16.52 | 111500 |
| 2022-05-17 | 50.62 | $16.88 | 109000 |
| 2022-05-16 | 48.78 | $16.62 | 109800 |
| 2022-05-13 | 49.12 | $16.67 | 210626 |
| 2022-05-12 | 41.78 | $15.70 | 360934 |
| 2022-05-11 | 47.63 | $16.57 | 89833 |
| 2022-05-10 | 45.12 | $16.27 | 104755 |
| 2022-05-09 | 43.57 | $16.09 | 217800 |
| 2022-05-06 | 49.96 | $16.95 | 84448 |
| 2022-05-05 | 50.78 | $17.05 | 68300 |
| 2022-05-04 | 52.51 | $17.26 | 131719 |
| 2022-05-03 | 49.56 | $16.88 | 87621 |
| 2022-05-02 | 46.14 | $16.47 | 114876 |
| 2022-04-29 | 44.84 | $16.32 | 187078 |
| 2022-04-28 | 50.04 | $17.00 | 84645 |
| 2022-04-27 | 47.67 | $16.72 | 198425 |
| 2022-04-26 | 53.55 | $17.40 | 358000 |
| 2022-04-25 | 53.06 | $17.34 | 422510 |
| 2022-04-22 | 61.63 | $18.18 | 335500 |
| 2022-04-21 | 66.22 | $18.56 | 216541 |
| 2022-04-20 | 69.19 | $18.79 | 139500 |
| 2022-04-19 | 67.18 | $18.46 | 207056 |
| 2022-04-18 | 69.53 | $18.64 | 222800 |
| 2022-04-14 | 67.30 | $18.27 | 189417 |
| 2022-04-13 | 65.21 | $17.95 | 75200 |
| 2022-04-12 | 63.34 | $17.68 | 134315 |
| 2022-04-11 | 61.66 | $17.45 | 108675 |
| 2022-04-08 | 66.29 | $17.82 | 113000 |
| 2022-04-07 | 64.44 | $17.55 | 111720 |
| 2022-04-06 | 63.52 | $17.42 | 122622 |
| 2022-04-05 | 64.74 | $17.52 | 182542 |
| 2022-04-04 | 67.44 | $17.74 | 242230 |
| 2022-04-01 | 63.79 | $17.18 | 190441 |
| 2022-03-31 | 61.83 | $16.91 | 104300 |
| 2022-03-30 | 61.83 | $16.91 | 108520 |
| 2022-03-29 | 60.09 | $16.67 | 114246 |
| 2022-03-28 | 58.98 | $16.52 | 108146 |
| 2022-03-25 | 61.81 | $16.78 | 192600 |
| 2022-03-24 | 57.82 | $16.24 | 167000 |
| 2022-03-23 | 55.02 | $15.90 | 82643 |
| 2022-03-22 | 54.17 | $15.80 | 96700 |
| 2022-03-21 | 54.36 | $15.82 | 157145 |
| 2022-03-18 | 49.52 | $15.26 | 455700 |
| 2022-03-17 | 49.24 | $15.23 | 242246 |
| 2022-03-16 | 41.60 | $14.47 | 315936 |
| 2022-03-15 | 43.65 | $14.72 | 292817 |
| 2022-03-14 | 46.63 | $15.06 | 399900 |
| 2022-03-11 | 55.00 | $15.86 | 136524 |
| 2022-03-10 | 58.90 | $16.17 | 269400 |
| 2022-03-09 | 56.14 | $15.88 | 216137 |
| 2022-03-08 | 60.53 | $16.21 | 224823 |
| 2022-03-07 | 58.47 | $15.99 | 253621 |
| 2022-03-04 | 56.10 | $15.75 | 166133 |
| 2022-03-03 | 53.69 | $15.52 | 111333 |
| 2022-03-02 | 54.18 | $15.56 | 262608 |
| 2022-03-01 | 58.78 | $15.92 | 197433 |
| 2022-02-28 | 57.25 | $15.76 | 260100 |
| 2022-02-25 | 54.75 | $15.51 | 246522 |
| 2022-02-24 | 51.29 | $15.19 | 174923 |
| 2022-02-23 | 50.16 | $15.09 | 108200 |
| 2022-02-22 | 49.94 | $15.07 | 178604 |
| 2022-02-18 | 49.30 | $15.01 | 103170 |
| 2022-02-17 | 48.47 | $14.93 | 146413 |
| 2022-02-16 | 49.33 | $15.02 | 91563 |
| 2022-02-15 | 49.24 | $15.01 | 117634 |
| 2022-02-14 | 49.87 | $15.08 | 123627 |
| 2022-02-11 | 52.79 | $15.40 | 285408 |
| 2022-02-10 | 49.35 | $15.01 | 106800 |
| 2022-02-09 | 48.53 | $14.92 | 127400 |
| 2022-02-08 | 47.72 | $14.83 | 153600 |
| 2022-02-07 | 48.85 | $14.97 | 201151 |
| 2022-02-04 | 48.77 | $14.96 | 77311 |
| 2022-02-03 | 48.46 | $14.92 | 73512 |
| 2022-02-02 | 49.32 | $15.04 | 81100 |
| 2022-02-01 | 49.53 | $15.07 | 147500 |
| 2022-01-31 | 44.27 | $14.37 | 335000 |
| 2022-01-28 | 46.65 | $14.73 | 236712 |
| 2022-01-27 | 49.30 | $15.11 | 316800 |
| 2022-01-26 | 55.54 | $15.90 | 764900 |
| 2022-01-25 | 56.23 | $15.98 | 265500 |
| 2022-01-24 | 54.50 | $15.72 | 492423 |
| 2022-01-21 | 50.79 | $15.20 | 610692 |
| 2022-01-20 | 57.84 | $16.02 | 181849 |
| 2022-01-19 | 59.47 | $16.19 | 207022 |
| 2022-01-18 | 59.84 | $16.23 | 358137 |
| 2022-01-14 | 61.79 | $16.44 | 445440 |
| 2022-01-13 | 58.42 | $15.89 | 256000 |
| 2022-01-12 | 55.07 | $15.40 | 186505 |
| 2022-01-11 | 52.63 | $15.07 | 188200 |
| 2022-01-10 | 49.39 | $14.66 | 171031 |
| 2022-01-07 | 52.20 | $15.00 | 140261 |
| 2022-01-06 | 47.88 | $14.48 | 89118 |
| 2022-01-05 | 45.54 | $14.22 | 121500 |
| 2022-01-04 | 47.33 | $14.45 | 260000 |
| 2022-01-03 | 49.24 | $14.69 | 345825 |
| 2021-12-31 | 35.51 | $13.36 | 191600 |
| 2021-12-30 | 33.19 | $13.18 | 250611 |
| 2021-12-29 | 32.29 | $13.11 | 189300 |
| 2021-12-28 | 30.38 | $12.96 | 174532 |
| 2021-12-27 | 30.88 | $13.05 | 195488 |
| 2021-12-23 | 31.25 | $13.12 | 144855 |
| 2021-12-22 | 29.38 | $12.96 | 150406 |
| 2021-12-21 | 26.65 | $12.73 | 266020 |
| 2021-12-20 | 27.03 | $12.82 | 241900 |
| 2021-12-17 | 28.58 | $13.17 | 170739 |
| 2021-12-16 | 28.71 | $13.20 | 136300 |
| 2021-12-15 | 23.51 | $12.74 | 243401 |
| 2021-12-14 | 23.87 | $12.84 | 163500 |
| 2021-12-13 | 24.48 | $13.01 | 148000 |
| 2021-12-10 | 26.87 | $13.64 | 103245 |
| 2021-12-09 | 28.33 | $13.99 | 105129 |
| 2021-12-08 | 29.60 | $14.28 | 128041 |
| 2021-12-07 | 28.45 | $14.17 | 169113 |
| 2021-12-06 | 28.04 | $14.13 | 275543 |
| 2021-12-03 | 18.32 | $13.25 | 331700 |
| 2021-12-02 | 14.45 | $12.94 | 524940 |
| 2021-12-01 | 14.86 | $13.13 | 2.3M |
| 2021-11-30 | 23.37 | $15.70 | 330500 |
| 2021-11-29 | 25.96 | $16.17 | 411400 |
| 2021-11-26 | 30.61 | $16.85 | 164800 |
| 2021-11-24 | 32.57 | $17.09 | 85907 |
| 2021-11-23 | 32.65 | $17.10 | 155339 |
| 2021-11-22 | 28.15 | $16.84 | 229600 |
| 2021-11-19 | 29.15 | $16.98 | 524000 |
| 2021-11-18 | 35.56 | $17.73 | 377642 |
| 2021-11-17 | 42.70 | $18.33 | 43510 |
| 2021-11-16 | 43.67 | $18.40 | 106200 |
| 2021-11-15 | 44.21 | $18.44 | 89600 |
| 2021-11-12 | 45.71 | $18.55 | 49300 |
| 2021-11-11 | 45.39 | $18.53 | 115700 |
| 2021-11-10 | 43.50 | $18.41 | 71826 |
| 2021-11-09 | 43.86 | $18.44 | 69430 |
| 2021-11-08 | 41.72 | $18.30 | 69237 |
| 2021-11-05 | 40.33 | $18.21 | 83100 |
| 2021-11-04 | 39.87 | $18.18 | 68623 |
| 2021-11-03 | 41.27 | $18.32 | 91200 |
| 2021-11-02 | 39.10 | $18.17 | 207800 |
| 2021-11-01 | 42.37 | $18.50 | 87345 |
| 2021-10-29 | 38.68 | $18.25 | 131303 |
| 2021-10-28 | 41.72 | $18.55 | 171527 |
| 2021-10-27 | 41.28 | $18.52 | 358239 |
| 2021-10-26 | 54.70 | $19.55 | 385700 |
| 2021-10-25 | 65.03 | $20.08 | 186600 |
| 2021-10-22 | 66.14 | $20.13 | 180730 |
| 2021-10-21 | 65.00 | $20.03 | 105545 |
| 2021-10-20 | 68.06 | $20.17 | 101440 |
| 2021-10-19 | 67.96 | $20.16 | 116518 |
| 2021-10-18 | 63.77 | $19.78 | 152730 |
| 2021-10-15 | 66.37 | $19.90 | 175202 |
| 2021-10-14 | 68.59 | $20.00 | 260420 |
| 2021-10-13 | 68.19 | $19.96 | 69741 |
| 2021-10-12 | 68.19 | $19.96 | 85900 |
| 2021-10-11 | 69.39 | $20.02 | 170712 |
| 2021-10-08 | 66.58 | $19.72 | 94000 |
| 2021-10-07 | 62.42 | $19.34 | 71231 |
| 2021-10-06 | 62.19 | $19.32 | 62904 |
| 2021-10-05 | 65.29 | $19.48 | 93721 |
| 2021-10-04 | 64.45 | $19.40 | 93900 |
| 2021-10-01 | 62.50 | $19.22 | 93800 |
| 2021-09-30 | 57.18 | $18.79 | 60439 |
| 2021-09-29 | 57.54 | $18.81 | 42700 |
| 2021-09-28 | 55.26 | $18.64 | 72517 |
| 2021-09-27 | 54.57 | $18.59 | 87100 |
| 2021-09-24 | 51.03 | $18.34 | 68542 |
| 2021-09-23 | 50.74 | $18.32 | 93800 |
| 2021-09-22 | 46.65 | $18.05 | 60427 |
| 2021-09-21 | 43.00 | $17.83 | 57942 |
| 2021-09-20 | 41.44 | $17.74 | 145934 |
| 2021-09-17 | 46.55 | $18.12 | 64206 |
| 2021-09-16 | 48.49 | $18.25 | 28346 |
| 2021-09-15 | 50.49 | $18.38 | 71802 |
| 2021-09-14 | 46.80 | $18.15 | 47100 |
| 2021-09-13 | 49.39 | $18.32 | 58639 |
| 2021-09-10 | 44.97 | $18.06 | 65500 |
| 2021-09-09 | 45.11 | $18.07 | 61300 |
| 2021-09-08 | 42.49 | $17.92 | 57608 |
| 2021-09-07 | 43.41 | $17.99 | 70634 |
| 2021-09-03 | 42.57 | $17.94 | 52600 |
| 2021-09-02 | 43.05 | $17.98 | 88425 |
| 2021-09-01 | 41.30 | $17.87 | 43200 |
| 2021-08-31 | 41.74 | $17.91 | 47400 |
| 2021-08-30 | 41.85 | $17.92 | 89400 |
| 2021-08-27 | 40.25 | $17.81 | 76800 |
| 2021-08-26 | 38.49 | $17.69 | 298070 |
| 2021-08-25 | 44.98 | $18.31 | 51103 |
| 2021-08-24 | 44.98 | $18.31 | 48303 |
| 2021-08-23 | 43.31 | $18.19 | 76300 |
| 2021-08-20 | 39.38 | $17.92 | 114600 |
| 2021-08-19 | 36.91 | $17.76 | 219407 |
| 2021-08-18 | 39.48 | $18.03 | 112847 |
| 2021-08-17 | 44.02 | $18.45 | 77107 |
| 2021-08-16 | 45.93 | $18.61 | 162834 |
| 2021-08-13 | 46.77 | $18.68 | 104400 |
| 2021-08-12 | 45.41 | $18.58 | 59300 |
| 2021-08-11 | 45.28 | $18.57 | 93318 |
| 2021-08-10 | 41.20 | $18.27 | 60100 |
| 2021-08-09 | 37.98 | $18.05 | 120713 |
| 2021-08-06 | 39.97 | $18.26 | 66600 |
| 2021-08-05 | 39.97 | $18.26 | 68200 |
| 2021-08-04 | 39.83 | $18.25 | 131100 |
| 2021-08-03 | 40.18 | $18.29 | 190608 |
| 2021-08-02 | 41.54 | $18.45 | 98937 |
| 2021-07-30 | 40.94 | $18.40 | 236395 |
| 2021-07-29 | 43.55 | $18.71 | 251600 |
| 2021-07-28 | 45.40 | $18.92 | 448700 |
| 2021-07-27 | 59.25 | $20.13 | 240326 |
| 2021-07-26 | 62.23 | $20.33 | 174741 |
| 2021-07-23 | 59.31 | $20.03 | 129666 |
| 2021-07-22 | 58.29 | $19.93 | 138842 |
| 2021-07-21 | 54.14 | $19.55 | 152416 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.67
2026-07-17
Close Price
$10.25
Vol: 29669
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -66.67 | $10.25 | 29669 |
| 2026-07-16 | -45.19 | $10.54 | 31500 |
| 2026-07-15 | -33.33 | $10.70 | 40206 |
| 2026-07-14 | -34.07 | $10.69 | 58145 |
| 2026-07-13 | -28.89 | $10.76 | 45000 |
| 2026-07-10 | -28.89 | $10.76 | 35600 |
| 2026-07-09 | -37.78 | $10.64 | 23554 |
| 2026-07-08 | -10.37 | $11.01 | 82449 |
| 2026-07-07 | -5.00 | $10.94 | 114006 |
| 2026-07-06 | -50.89 | $10.35 | 67151 |
| 2026-07-02 | -83.04 | $9.99 | 50832 |
| 2026-07-01 | -91.07 | $9.90 | 104335 |
| 2026-06-30 | -83.93 | $9.98 | 72623 |
| 2026-06-29 | -99.07 | $9.91 | 64514 |
| 2026-06-26 | -95.65 | $9.98 | 120440 |
| 2026-06-25 | -93.75 | $10.10 | 209100 |
| 2026-06-24 | -88.28 | $10.17 | 56700 |
| 2026-06-23 | -77.71 | $10.37 | 50338 |
| 2026-06-22 | -78.98 | $10.39 | 82682 |
| 2026-06-18 | -86.36 | $10.26 | 160024 |
| 2026-06-17 | -98.73 | $10.23 | 102746 |
| 2026-06-16 | -98.60 | $10.37 | 85935 |
| 2026-06-15 | -92.70 | $10.51 | 52600 |
| 2026-06-12 | -71.53 | $10.80 | 103034 |
| 2026-06-11 | -83.94 | $10.63 | 36667 |
| 2026-06-10 | -78.10 | $10.71 | 37743 |
| 2026-06-09 | -86.13 | $10.60 | 80200 |
| 2026-06-08 | -80.47 | $10.75 | 106147 |
| 2026-06-05 | -82.03 | $10.73 | 67800 |
| 2026-06-04 | -75.78 | $10.81 | 69200 |
| 2026-06-03 | -81.25 | $10.74 | 129710 |
| 2026-06-02 | -90.35 | $10.75 | 95545 |
| 2026-06-01 | -71.05 | $10.97 | 109900 |
| 2026-05-29 | -68.42 | $11.00 | 298600 |
| 2026-05-28 | -40.97 | $11.19 | 83761 |
| 2026-05-27 | -50.00 | $11.06 | 91600 |
| 2026-05-26 | -43.06 | $11.16 | 145895 |
| 2026-05-22 | -22.22 | $11.46 | 63232 |
| 2026-05-21 | -5.30 | $11.53 | 92200 |
| 2026-05-20 | -12.69 | $11.38 | 69400 |
| 2026-05-19 | -17.48 | $11.30 | 58107 |
| 2026-05-18 | -19.44 | $11.27 | 221041 |
| 2026-05-15 | -52.83 | $10.71 | 52049 |
| 2026-05-14 | -41.88 | $10.88 | 52014 |
| 2026-05-13 | -48.13 | $10.78 | 53300 |
| 2026-05-12 | -36.25 | $10.97 | 77133 |
| 2026-05-11 | -30.63 | $11.06 | 62116 |
| 2026-05-08 | -29.38 | $11.08 | 37723 |
| 2026-05-07 | -31.88 | $11.04 | 48802 |
| 2026-05-06 | -22.54 | $11.16 | 92802 |
| 2026-05-05 | -2.33 | $11.50 | 93020 |
| 2026-05-04 | -1.92 | $11.35 | 83932 |
| 2026-05-01 | -2.14 | $11.19 | 161700 |
| 2026-04-30 | -10.28 | $10.78 | 58600 |
| 2026-04-29 | -11.01 | $10.77 | 54400 |
| 2026-04-28 | -14.68 | $10.73 | 43619 |
| 2026-04-27 | -5.61 | $10.81 | 188029 |
| 2026-04-24 | -10.00 | $10.52 | 165034 |
| 2026-04-23 | -29.21 | $10.43 | 149700 |
| 2026-04-22 | -49.51 | $10.18 | 37313 |
| 2026-04-21 | -53.77 | $10.12 | 79148 |
| 2026-04-20 | -24.38 | $10.30 | 76126 |
| 2026-04-17 | -29.69 | $10.12 | 78700 |
| 2026-04-16 | -29.17 | $10.13 | 53512 |
| 2026-04-15 | -24.48 | $10.22 | 99821 |
| 2026-04-14 | -29.69 | $10.12 | 68237 |
| 2026-04-13 | -22.92 | $10.25 | 82712 |
| 2026-04-10 | -26.56 | $10.18 | 141000 |
| 2026-04-09 | -42.19 | $9.88 | 87000 |
| 2026-04-08 | -32.81 | $10.06 | 81951 |
| 2026-04-07 | -32.81 | $10.06 | 72939 |
| 2026-04-06 | -22.56 | $10.28 | 119745 |
| 2026-04-02 | -38.89 | $10.09 | 93400 |
| 2026-04-01 | -44.91 | $9.96 | 90307 |
| 2026-03-31 | -39.35 | $10.08 | 103253 |
| 2026-03-30 | -45.37 | $9.95 | 166500 |
| 2026-03-27 | -28.24 | $10.32 | 273418 |
| 2026-03-26 | -47.22 | $9.91 | 366797 |
| 2026-03-25 | -41.20 | $10.04 | 199774 |
| 2026-03-24 | -48.15 | $9.89 | 240427 |
| 2026-03-23 | -48.15 | $9.89 | 369507 |
| 2026-03-20 | -82.41 | $9.15 | 730366 |
| 2026-03-19 | -75.00 | $10.24 | 88046 |
| 2026-03-18 | -71.74 | $10.27 | 77202 |
| 2026-03-17 | -86.96 | $10.13 | 50800 |
| 2026-03-16 | -90.80 | $10.14 | 33500 |
| 2026-03-13 | -95.06 | $10.16 | 69700 |
| 2026-03-12 | -89.04 | $10.28 | 71897 |
| 2026-03-11 | -45.21 | $10.60 | 57114 |
| 2026-03-10 | -67.12 | $10.44 | 47323 |
| 2026-03-09 | -71.62 | $10.40 | 81100 |
| 2026-03-06 | -36.49 | $10.66 | 71078 |
| 2026-03-05 | -26.56 | $10.66 | 99500 |
| 2026-03-04 | -56.25 | $10.47 | 29300 |
| 2026-03-03 | -35.94 | $10.60 | 71643 |
| 2026-03-02 | -12.50 | $10.75 | 139909 |
| 2026-02-27 | -7.41 | $10.69 | 108727 |
| 2026-02-26 | -73.24 | $10.38 | 34934 |
| 2026-02-25 | -71.74 | $10.45 | 39506 |
| 2026-02-24 | -70.83 | $10.47 | 47944 |
| 2026-02-23 | -88.54 | $10.30 | 88700 |
| 2026-02-20 | -81.25 | $10.37 | 36241 |
| 2026-02-19 | -77.08 | $10.41 | 42802 |
| 2026-02-18 | -62.50 | $10.55 | 53800 |
| 2026-02-17 | -63.54 | $10.54 | 83834 |
| 2026-02-13 | -88.54 | $10.30 | 77200 |
| 2026-02-12 | -90.63 | $10.28 | 76842 |
| 2026-02-11 | -79.17 | $10.39 | 81400 |
| 2026-02-10 | -88.54 | $10.30 | 57340 |
| 2026-02-09 | -94.79 | $10.24 | 151100 |
| 2026-02-06 | -81.72 | $10.39 | 96211 |
| 2026-02-05 | -82.80 | $10.38 | 68300 |
| 2026-02-04 | -61.47 | $10.48 | 114229 |
| 2026-02-03 | -50.46 | $10.60 | 109823 |
| 2026-02-02 | -46.79 | $10.64 | 122709 |
| 2026-01-30 | -44.04 | $10.67 | 138372 |
| 2026-01-29 | -48.62 | $10.62 | 97743 |
| 2026-01-28 | -45.87 | $10.65 | 74369 |
| 2026-01-27 | -17.43 | $10.96 | 339885 |
| 2026-01-26 | -67.31 | $10.40 | 132800 |
| 2026-01-23 | -51.92 | $10.56 | 65233 |
| 2026-01-22 | -50.96 | $10.57 | 73600 |
| 2026-01-21 | -33.65 | $10.75 | 143435 |
| 2026-01-20 | -64.42 | $10.43 | 246828 |
| 2026-01-16 | -65.38 | $10.42 | 67402 |
| 2026-01-15 | -57.69 | $10.50 | 104869 |
| 2026-01-14 | -35.58 | $10.73 | 106200 |
| 2026-01-13 | -16.35 | $10.93 | 240828 |
| 2026-01-12 | -49.40 | $10.48 | 139892 |
| 2026-01-09 | -48.19 | $10.49 | 158664 |
| 2026-01-08 | -61.45 | $10.38 | 149003 |
| 2026-01-07 | -89.16 | $10.15 | 108700 |
| 2026-01-06 | -66.27 | $10.34 | 85400 |
| 2026-01-05 | -70.97 | $10.33 | 207600 |
| 2026-01-02 | -70.59 | $10.27 | 151000 |
| 2025-12-31 | -60.95 | $10.35 | 49300 |
| 2025-12-30 | -59.26 | $10.35 | 68200 |
| 2025-12-29 | -47.71 | $10.47 | 63329 |
| 2025-12-26 | -33.04 | $10.61 | 54708 |
| 2025-12-24 | -42.61 | $10.50 | 48700 |
| 2025-12-23 | -52.17 | $10.39 | 77039 |
| 2025-12-22 | -44.35 | $10.48 | 59342 |
| 2025-12-19 | -36.29 | $10.54 | 115700 |
| 2025-12-18 | -65.32 | $10.18 | 139000 |
| 2025-12-17 | -48.39 | $10.39 | 62539 |
| 2025-12-16 | -40.77 | $10.46 | 86227 |
| 2025-12-15 | -25.38 | $10.66 | 107315 |
| 2025-12-12 | -19.23 | $10.74 | 182025 |
| 2025-12-11 | -27.69 | $10.63 | 82400 |
| 2025-12-10 | -29.23 | $10.61 | 85035 |
| 2025-12-09 | -11.54 | $10.84 | 216600 |
| 2025-12-08 | -37.69 | $10.50 | 299000 |
| 2025-12-05 | -20.77 | $10.72 | 316949 |
| 2025-12-04 | -24.07 | $10.10 | 135400 |
| 2025-12-03 | -34.48 | $10.03 | 142352 |
| 2025-12-02 | -41.38 | $9.99 | 94989 |
| 2025-12-01 | -46.55 | $9.96 | 86600 |
| 2025-11-28 | -22.30 | $9.92 | 23500 |
| 2025-11-26 | -26.62 | $9.86 | 98600 |
| 2025-11-25 | -19.42 | $9.96 | 76434 |
| 2025-11-24 | -15.83 | $10.01 | 82910 |
| 2025-11-21 | -17.27 | $9.99 | 237500 |
| 2025-11-20 | -26.62 | $9.86 | 187200 |
| 2025-11-19 | -5.04 | $10.16 | 294000 |
| 2025-11-18 | -18.11 | $9.77 | 154618 |
| 2025-11-17 | -13.18 | $9.83 | 78827 |
| 2025-11-14 | -15.50 | $9.80 | 61020 |
| 2025-11-13 | -16.79 | $9.77 | 101419 |
| 2025-11-12 | -10.95 | $9.85 | 68206 |
| 2025-11-11 | -9.49 | $9.87 | 98452 |
| 2025-11-10 | -7.43 | $9.87 | 141411 |
| 2025-11-07 | -8.50 | $9.83 | 129822 |
| 2025-11-06 | -6.00 | $9.88 | 122112 |
| 2025-11-05 | -8.00 | $9.84 | 276277 |
| 2025-11-04 | -11.50 | $9.77 | 389919 |
| 2025-11-03 | -5.50 | $9.89 | 792829 |
| 2025-10-31 | -29.17 | $9.02 | 37356 |
| 2025-10-30 | -36.11 | $8.92 | 41300 |
| 2025-10-29 | -30.56 | $9.00 | 49538 |
| 2025-10-28 | -15.97 | $9.21 | 42636 |
| 2025-10-27 | -11.81 | $9.27 | 81068 |
| 2025-10-24 | -23.02 | $9.07 | 34322 |
| 2025-10-23 | -41.97 | $9.12 | 40200 |
| 2025-10-22 | -45.60 | $9.05 | 99325 |
| 2025-10-21 | -59.07 | $8.79 | 64300 |
| 2025-10-20 | -48.70 | $8.99 | 124448 |
| 2025-10-17 | -55.96 | $8.85 | 101201 |
| 2025-10-16 | -53.89 | $8.89 | 115740 |
| 2025-10-15 | -44.04 | $9.08 | 90400 |
| 2025-10-14 | -50.78 | $8.95 | 205300 |
| 2025-10-13 | -86.53 | $8.26 | 198500 |
| 2025-10-10 | -95.51 | $8.23 | 88239 |
| 2025-10-09 | -97.48 | $8.38 | 63745 |
| 2025-10-08 | -86.79 | $8.55 | 89161 |
| 2025-10-07 | -93.71 | $8.44 | 50200 |
| 2025-10-06 | -78.92 | $8.62 | 89007 |
| 2025-10-03 | -65.03 | $8.74 | 64710 |
| 2025-10-02 | -56.62 | $8.69 | 84300 |
| 2025-10-01 | -52.51 | $8.78 | 58028 |
| 2025-09-30 | -50.68 | $8.82 | 177006 |
| 2025-09-29 | -31.96 | $9.23 | 198747 |
| 2025-09-26 | -37.72 | $9.07 | 339500 |
| 2025-09-25 | -2.93 | $9.44 | 223000 |
| 2025-09-24 | -8.29 | $9.33 | 211600 |
| 2025-09-23 | -6.32 | $8.93 | 64434 |
| 2025-09-22 | -3.23 | $8.98 | 68500 |
| 2025-09-19 | -0.54 | $9.03 | 82827 |
| 2025-09-18 | -6.50 | $8.87 | 61935 |
| 2025-09-17 | -2.44 | $8.95 | 73930 |
| 2025-09-16 | -10.73 | $8.78 | 39139 |
| 2025-09-15 | -2.44 | $8.95 | 83737 |
| 2025-09-12 | -19.51 | $8.60 | 31815 |
| 2025-09-11 | -20.98 | $8.57 | 59010 |
| 2025-09-10 | -1.90 | $8.96 | 110425 |
| 2025-09-09 | -9.36 | $8.45 | 69546 |
| 2025-09-08 | -15.79 | $8.34 | 35133 |
| 2025-09-05 | -29.82 | $8.10 | 29400 |
| 2025-09-04 | -30.41 | $8.09 | 29400 |
| 2025-09-03 | -25.73 | $8.17 | 72991 |
| 2025-09-02 | -8.89 | $8.45 | 134700 |
| 2025-08-29 | -3.21 | $8.32 | 238244 |
| 2025-08-28 | -4.71 | $7.57 | 47237 |
| 2025-08-27 | -7.14 | $7.54 | 43700 |
| 2025-08-26 | -7.89 | $7.46 | 65124 |
| 2025-08-25 | -19.74 | $7.37 | 62710 |
| 2025-08-22 | -34.21 | $7.26 | 53300 |
| 2025-08-21 | -38.16 | $7.23 | 50248 |
| 2025-08-20 | -71.05 | $6.98 | 34600 |
| 2025-08-19 | -63.16 | $7.04 | 34100 |
| 2025-08-18 | -52.63 | $7.12 | 22100 |
| 2025-08-15 | -35.53 | $7.25 | 37608 |
| 2025-08-14 | -11.84 | $7.43 | 130831 |
| 2025-08-13 | -80.00 | $6.90 | 39609 |
| 2025-08-12 | -67.12 | $7.00 | 39638 |
| 2025-08-11 | -82.14 | $6.91 | 59800 |
| 2025-08-08 | -80.95 | $6.92 | 18829 |
| 2025-08-07 | -67.86 | $7.03 | 27932 |
| 2025-08-06 | -61.90 | $7.08 | 30400 |
| 2025-08-05 | -66.67 | $7.04 | 49206 |
| 2025-08-04 | -88.10 | $6.86 | 46946 |
| 2025-08-01 | -78.57 | $6.94 | 27200 |
| 2025-07-31 | -68.42 | $6.95 | 23225 |
| 2025-07-30 | -57.39 | $6.94 | 32600 |
| 2025-07-29 | -43.06 | $6.98 | 31617 |
| 2025-07-28 | -42.36 | $6.99 | 48343 |
| 2025-07-25 | -40.97 | $7.01 | 26714 |
| 2025-07-24 | -36.11 | $7.08 | 24000 |
| 2025-07-23 | -33.33 | $7.12 | 30547 |
| 2025-07-22 | -34.72 | $7.10 | 54600 |
| 2025-07-21 | -31.94 | $7.14 | 59131 |
| 2025-07-18 | -24.31 | $7.25 | 36000 |
| 2025-07-17 | -20.83 | $7.30 | 65700 |
| 2025-07-16 | -26.39 | $7.22 | 51300 |
| 2025-07-15 | -13.89 | $7.40 | 100100 |
| 2025-07-14 | -9.09 | $7.46 | 332751 |
| 2025-07-11 | -23.81 | $6.96 | 24600 |
| 2025-07-10 | -30.48 | $6.89 | 44800 |
| 2025-07-09 | -24.76 | $6.95 | 43000 |
| 2025-07-08 | -16.19 | $7.04 | 81436 |
| 2025-07-07 | -23.81 | $6.96 | 104419 |
| 2025-07-03 | -17.65 | $6.86 | 122100 |
| 2025-07-02 | -36.47 | $6.70 | 133362 |
| 2025-07-01 | -88.24 | $6.26 | 74035 |
| 2025-06-30 | -88.24 | $6.26 | 58245 |
| 2025-06-27 | -82.67 | $6.39 | 34809 |
| 2025-06-26 | -63.75 | $6.50 | 48427 |
| 2025-06-25 | -81.25 | $6.36 | 55700 |
| 2025-06-24 | -52.50 | $6.59 | 34600 |
| 2025-06-23 | -41.25 | $6.68 | 70714 |
| 2025-06-20 | -46.25 | $6.64 | 32766 |
| 2025-06-18 | -26.25 | $6.80 | 43800 |
| 2025-06-17 | -5.26 | $6.93 | 76400 |
| 2025-06-16 | -37.88 | $6.62 | 66800 |
| 2025-06-13 | -40.91 | $6.60 | 56710 |
| 2025-06-12 | -34.85 | $6.64 | 23819 |
| 2025-06-11 | -40.91 | $6.60 | 44609 |
| 2025-06-10 | -60.61 | $6.47 | 57000 |
| 2025-06-09 | -71.21 | $6.40 | 47322 |
| 2025-06-06 | -68.18 | $6.42 | 35323 |
| 2025-06-05 | -53.62 | $6.53 | 45900 |
| 2025-06-04 | -85.51 | $6.31 | 38204 |
| 2025-06-03 | -73.91 | $6.39 | 60709 |
| 2025-06-02 | -78.26 | $6.36 | 91500 |
| 2025-05-30 | -75.36 | $6.38 | 28400 |
| 2025-05-29 | -88.41 | $6.29 | 72000 |
| 2025-05-28 | -86.57 | $6.32 | 50251 |
| 2025-05-27 | -89.55 | $6.30 | 55233 |
| 2025-05-23 | -89.55 | $6.30 | 51900 |
| 2025-05-22 | -62.69 | $6.48 | 74441 |
| 2025-05-21 | -55.71 | $6.51 | 166515 |
| 2025-05-20 | -4.29 | $6.87 | 69187 |
| 2025-05-19 | -31.43 | $6.68 | 61400 |
| 2025-05-16 | -52.86 | $6.53 | 39844 |
| 2025-05-15 | -41.43 | $6.61 | 31900 |
| 2025-05-14 | -39.44 | $6.62 | 25173 |
| 2025-05-13 | -36.62 | $6.64 | 46630 |
| 2025-05-12 | -26.76 | $6.71 | 39600 |
| 2025-05-09 | -26.19 | $6.68 | 41400 |
| 2025-05-08 | -30.95 | $6.64 | 78703 |
| 2025-05-07 | -4.84 | $6.63 | 129102 |
| 2025-05-06 | -22.69 | $6.37 | 25400 |
| 2025-05-05 | -21.85 | $6.38 | 33800 |
| 2025-05-02 | -23.91 | $6.50 | 72211 |
| 2025-05-01 | -42.63 | $6.54 | 50700 |
| 2025-04-30 | -53.15 | $6.49 | 25903 |
| 2025-04-29 | -55.95 | $6.45 | 19100 |
| 2025-04-28 | -56.83 | $6.43 | 45331 |
| 2025-04-25 | -53.74 | $6.50 | 42880 |
| 2025-04-24 | -56.83 | $6.43 | 101496 |
| 2025-04-23 | -60.79 | $6.34 | 41200 |
| 2025-04-22 | -60.35 | $6.35 | 35842 |
| 2025-04-21 | -60.79 | $6.34 | 63400 |
| 2025-04-17 | -57.71 | $6.41 | 48166 |
| 2025-04-16 | -67.40 | $6.19 | 40205 |
| 2025-04-15 | -55.95 | $6.45 | 51834 |
| 2025-04-14 | -59.91 | $6.36 | 49900 |
| 2025-04-11 | -63.88 | $6.27 | 81900 |
| 2025-04-10 | -66.52 | $6.17 | 86800 |
| 2025-04-09 | -51.90 | $6.49 | 324568 |
| 2025-04-08 | -59.07 | $6.32 | 120704 |
| 2025-04-07 | -63.71 | $6.21 | 200336 |
| 2025-04-04 | -51.48 | $6.50 | 161226 |
| 2025-04-03 | -27.85 | $7.06 | 207482 |
| 2025-04-02 | -5.06 | $7.60 | 136900 |
| 2025-04-01 | -4.64 | $7.61 | 357255 |
| 2025-03-31 | 0.00 | $6.98 | 135409 |
| 2025-03-28 | -12.08 | $6.66 | 85635 |
| 2025-03-27 | -3.90 | $6.78 | 45933 |
| 2025-03-26 | -6.49 | $6.74 | 129400 |
| 2025-03-25 | -6.90 | $6.37 | 61316 |
| 2025-03-24 | -15.93 | $6.24 | 158109 |
| 2025-03-21 | -26.79 | $6.11 | 113444 |
| 2025-03-20 | -8.04 | $6.32 | 232317 |
| 2025-03-19 | -33.33 | $5.63 | 96000 |
| 2025-03-18 | -47.06 | $5.56 | 35536 |
| 2025-03-17 | -52.94 | $5.53 | 14514 |
| 2025-03-14 | -73.58 | $5.43 | 47600 |
| 2025-03-13 | -79.25 | $5.40 | 24828 |
| 2025-03-12 | -67.92 | $5.46 | 27900 |
| 2025-03-11 | -69.81 | $5.45 | 25800 |
| 2025-03-10 | -32.08 | $5.65 | 56800 |
| 2025-03-07 | -20.75 | $5.71 | 84311 |
| 2025-03-06 | -50.94 | $5.55 | 29445 |
| 2025-03-05 | -52.83 | $5.54 | 70000 |
| 2025-03-04 | -47.17 | $5.57 | 52600 |
| 2025-03-03 | -50.94 | $5.55 | 73000 |
| 2025-02-28 | -43.40 | $5.59 | 72600 |
| 2025-02-27 | -75.47 | $5.42 | 44343 |
| 2025-02-26 | -92.45 | $5.33 | 57716 |
| 2025-02-25 | -86.79 | $5.36 | 59900 |
| 2025-02-24 | -81.13 | $5.39 | 43400 |
| 2025-02-21 | -82.14 | $5.39 | 99310 |
| 2025-02-20 | -58.73 | $5.55 | 39800 |
| 2025-02-19 | -84.93 | $5.40 | 49830 |
| 2025-02-18 | -81.18 | $5.45 | 46917 |
| 2025-02-14 | -69.41 | $5.55 | 30234 |
| 2025-02-13 | -45.88 | $5.75 | 38500 |
| 2025-02-12 | -56.47 | $5.66 | 36100 |
| 2025-02-11 | -48.24 | $5.73 | 27200 |
| 2025-02-10 | -49.41 | $5.72 | 42433 |
| 2025-02-07 | -79.05 | $5.51 | 51000 |
| 2025-02-06 | -80.00 | $5.50 | 68331 |
| 2025-02-05 | -74.29 | $5.56 | 58800 |
| 2025-02-04 | -72.07 | $5.60 | 57600 |
| 2025-02-03 | -81.98 | $5.49 | 25030 |
| 2025-01-31 | -81.08 | $5.50 | 37800 |
| 2025-01-30 | -72.07 | $5.60 | 43400 |
| 2025-01-29 | -78.57 | $5.52 | 20100 |
| 2025-01-28 | -78.57 | $5.52 | 29800 |
| 2025-01-27 | -77.68 | $5.53 | 169176 |
| 2025-01-24 | -57.14 | $5.76 | 63100 |
| 2025-01-23 | -52.68 | $5.81 | 60700 |
| 2025-01-22 | -51.79 | $5.82 | 74226 |
| 2025-01-21 | -36.61 | $5.99 | 104800 |
| 2025-01-17 | -43.75 | $5.91 | 28604 |
| 2025-01-16 | -43.75 | $5.91 | 70429 |
| 2025-01-15 | -34.82 | $6.01 | 71932 |
| 2025-01-14 | -38.39 | $5.97 | 40900 |
| 2025-01-13 | -41.07 | $5.94 | 99731 |
| 2025-01-10 | -27.68 | $6.09 | 126910 |
| 2025-01-08 | -10.71 | $6.28 | 70734 |
| 2025-01-07 | -16.96 | $6.21 | 44850 |
| 2025-01-06 | -23.21 | $6.14 | 83200 |
| 2025-01-03 | -8.82 | $6.21 | 180100 |
| 2025-01-02 | -30.68 | $5.89 | 195530 |
| 2024-12-31 | -80.68 | $5.45 | 104500 |
| 2024-12-30 | -85.23 | $5.41 | 154737 |
| 2024-12-27 | -89.77 | $5.37 | 78800 |
| 2024-12-26 | -85.23 | $5.41 | 89600 |
| 2024-12-24 | -82.95 | $5.43 | 43200 |
| 2024-12-23 | -77.27 | $5.48 | 165745 |
| 2024-12-20 | -88.04 | $5.39 | 94100 |
| 2024-12-19 | -93.75 | $5.34 | 238767 |
| 2024-12-18 | -89.77 | $5.45 | 102149 |
| 2024-12-17 | -81.32 | $5.53 | 117122 |
| 2024-12-16 | -73.96 | $5.61 | 91525 |
| 2024-12-13 | -63.54 | $5.71 | 121543 |
| 2024-12-12 | -56.25 | $5.78 | 65700 |
| 2024-12-11 | -43.75 | $5.90 | 142448 |
| 2024-12-10 | -63.54 | $5.71 | 83029 |
| 2024-12-09 | -64.58 | $5.70 | 256645 |
| 2024-12-06 | -64.58 | $5.70 | 69518 |
| 2024-12-05 | -60.42 | $5.74 | 146000 |
| 2024-12-04 | -63.89 | $5.86 | 124986 |
| 2024-12-03 | -59.72 | $5.89 | 237318 |
| 2024-12-02 | -93.33 | $5.76 | 85200 |
| 2024-11-29 | -87.50 | $5.83 | 74039 |
| 2024-11-27 | -78.26 | $5.96 | 59104 |
| 2024-11-26 | -80.43 | $5.95 | 71500 |
| 2024-11-25 | -65.22 | $6.02 | 71500 |
| 2024-11-22 | -47.83 | $6.10 | 48200 |
| 2024-11-21 | -42.86 | $6.22 | 64548 |
| 2024-11-20 | -46.03 | $6.20 | 44200 |
| 2024-11-19 | -49.21 | $6.18 | 33407 |
| 2024-11-18 | -44.44 | $6.21 | 67600 |
| 2024-11-15 | -66.67 | $6.07 | 73175 |
| 2024-11-14 | -71.43 | $6.04 | 74111 |
| 2024-11-13 | -49.25 | $6.20 | 42627 |
| 2024-11-12 | -59.49 | $6.18 | 69600 |
| 2024-11-11 | -69.62 | $6.10 | 80605 |
| 2024-11-08 | -95.12 | $5.90 | 45660 |
| 2024-11-07 | -73.17 | $6.08 | 65048 |
| 2024-11-06 | -76.83 | $6.05 | 55046 |
| 2024-11-05 | -89.02 | $5.95 | 31319 |
| 2024-11-04 | -100.00 | $5.87 | 38000 |
| 2024-11-01 | -83.54 | $6.03 | 49300 |
| 2024-10-31 | -79.76 | $6.07 | 72500 |
| 2024-10-30 | -97.80 | $5.93 | 55800 |
| 2024-10-29 | -92.59 | $6.10 | 89232 |
| 2024-10-28 | -87.50 | $6.15 | 47120 |
| 2024-10-25 | -66.67 | $6.35 | 49061 |
| 2024-10-24 | -73.33 | $6.29 | 55300 |
| 2024-10-23 | -80.00 | $6.23 | 90200 |
| 2024-10-22 | -98.55 | $6.27 | 47600 |
| 2024-10-21 | -95.00 | $6.38 | 37400 |
| 2024-10-18 | -96.55 | $6.39 | 57812 |
| 2024-10-17 | -75.86 | $6.51 | 79300 |
| 2024-10-16 | -77.42 | $6.51 | 98446 |
| 2024-10-15 | -69.35 | $6.56 | 28614 |
| 2024-10-14 | -64.52 | $6.59 | 101508 |
| 2024-10-11 | -60.32 | $6.62 | 26822 |
| 2024-10-10 | -77.63 | $6.54 | 67900 |
| 2024-10-09 | -82.89 | $6.50 | 51000 |
| 2024-10-08 | -86.84 | $6.47 | 79700 |
| 2024-10-07 | -76.32 | $6.55 | 56100 |
| 2024-10-04 | -60.53 | $6.67 | 26000 |
| 2024-10-03 | -69.74 | $6.60 | 41141 |
| 2024-10-02 | -53.09 | $6.75 | 66704 |
| 2024-10-01 | -62.24 | $6.74 | 26529 |
| 2024-09-30 | -62.79 | $6.85 | 101049 |
| 2024-09-27 | -67.44 | $6.79 | 76100 |
| 2024-09-26 | -79.85 | $6.63 | 47600 |
| 2024-09-25 | -79.85 | $6.63 | 67320 |
| 2024-09-24 | -87.60 | $6.53 | 210800 |
| 2024-09-23 | -93.14 | $6.71 | 125200 |
| 2024-09-20 | -90.10 | $6.75 | 34023 |
| 2024-09-19 | -74.26 | $6.91 | 37136 |
| 2024-09-18 | -84.16 | $6.81 | 31000 |
| 2024-09-17 | -91.84 | $6.76 | 30400 |
| 2024-09-16 | -78.57 | $6.89 | 42100 |
| 2024-09-13 | -71.43 | $6.96 | 31900 |
| 2024-09-12 | -71.43 | $6.96 | 33100 |
| 2024-09-11 | -89.80 | $6.78 | 33615 |
| 2024-09-10 | -91.75 | $6.77 | 56700 |
| 2024-09-09 | -88.89 | $6.86 | 166822 |
| 2024-09-06 | -76.67 | $6.97 | 56701 |
| 2024-09-05 | -83.33 | $6.91 | 75400 |
| 2024-09-04 | -76.67 | $6.97 | 175028 |
| 2024-09-03 | 0.00 | $7.66 | 269120 |
| 2024-08-30 | -30.48 | $7.03 | 56534 |
| 2024-08-29 | -35.24 | $6.98 | 34600 |
| 2024-08-28 | -33.33 | $7.00 | 49620 |
| 2024-08-27 | -46.55 | $6.92 | 45627 |
| 2024-08-26 | -39.66 | $7.00 | 56336 |
| 2024-08-23 | -29.31 | $7.12 | 82300 |
| 2024-08-22 | -56.03 | $6.81 | 38925 |
| 2024-08-21 | -46.55 | $6.92 | 32000 |
| 2024-08-20 | -48.28 | $6.90 | 73407 |
| 2024-08-19 | -36.50 | $7.17 | 60145 |
| 2024-08-16 | -36.55 | $7.22 | 92800 |
| 2024-08-15 | -51.72 | $7.00 | 83000 |
| 2024-08-14 | -59.24 | $6.94 | 43300 |
| 2024-08-13 | -58.60 | $6.95 | 56615 |
| 2024-08-12 | -57.83 | $7.00 | 34855 |
| 2024-08-09 | -64.84 | $6.94 | 41216 |
| 2024-08-08 | -56.76 | $7.10 | 49200 |
| 2024-08-07 | -71.35 | $6.83 | 100227 |
| 2024-08-06 | -67.03 | $6.91 | 48057 |
| 2024-08-05 | -76.76 | $6.73 | 174200 |
| 2024-08-02 | -96.38 | $6.82 | 139000 |
| 2024-08-01 | -91.43 | $7.16 | 74607 |
| 2024-07-31 | -93.62 | $7.21 | 74425 |
| 2024-07-30 | -87.42 | $7.31 | 43232 |
| 2024-07-29 | -91.40 | $7.28 | 45583 |
| 2024-07-26 | -93.47 | $7.25 | 56104 |
| 2024-07-25 | -92.46 | $7.27 | 78442 |
| 2024-07-24 | -93.97 | $7.24 | 322026 |
| 2024-07-23 | -98.28 | $7.40 | 60100 |
| 2024-07-22 | -80.46 | $7.71 | 82307 |
| 2024-07-19 | -96.55 | $7.43 | 58700 |
| 2024-07-18 | -93.79 | $7.60 | 76315 |
| 2024-07-17 | -70.64 | $7.57 | 107667 |
| 2024-07-16 | -58.80 | $7.74 | 133932 |
| 2024-07-15 | -49.79 | $7.91 | 99500 |
| 2024-07-12 | -48.13 | $7.95 | 71500 |
| 2024-07-11 | -44.81 | $8.03 | 64400 |
| 2024-07-10 | -51.87 | $7.86 | 80203 |
| 2024-07-09 | -54.77 | $7.79 | 106812 |
| 2024-07-08 | -48.13 | $7.95 | 130229 |
| 2024-07-05 | -43.98 | $8.05 | 150600 |
| 2024-07-03 | -34.85 | $8.27 | 78934 |
| 2024-07-02 | -25.31 | $8.50 | 94822 |
| 2024-07-01 | -21.46 | $8.55 | 200838 |
| 2024-06-28 | -10.93 | $8.77 | 306547 |
| 2024-06-27 | -13.70 | $8.29 | 266113 |
| 2024-06-26 | -8.97 | $8.05 | 90400 |
| 2024-06-25 | -11.11 | $8.00 | 151520 |
| 2024-06-24 | -11.55 | $7.97 | 232309 |
| 2024-06-21 | -26.39 | $7.55 | 166413 |
| 2024-06-20 | -6.57 | $8.07 | 541265 |
| 2024-06-18 | -30.09 | $6.95 | 139600 |
| 2024-06-17 | -23.01 | $7.11 | 123900 |
| 2024-06-14 | -37.50 | $6.76 | 157900 |
| 2024-06-13 | -32.49 | $6.86 | 153720 |
| 2024-06-12 | -21.43 | $7.12 | 107920 |
| 2024-06-11 | -22.69 | $7.09 | 171041 |
| 2024-06-10 | -20.59 | $7.14 | 276200 |
| 2024-06-07 | -22.27 | $7.10 | 167100 |
| 2024-06-06 | -8.40 | $7.43 | 162911 |
| 2024-06-05 | -12.90 | $7.31 | 227765 |
| 2024-06-04 | -7.92 | $7.36 | 327103 |
| 2024-06-03 | -14.02 | $6.99 | 481051 |
| 2024-05-31 | -7.26 | $6.30 | 189800 |
| 2024-05-30 | -13.73 | $6.03 | 62000 |
| 2024-05-29 | -19.61 | $5.97 | 71812 |
| 2024-05-28 | -11.76 | $6.05 | 124585 |
| 2024-05-24 | 0.00 | $6.08 | 160193 |
| 2024-05-23 | -24.27 | $5.75 | 222233 |
| 2024-05-22 | -34.78 | $5.42 | 65624 |
| 2024-05-21 | -18.84 | $5.53 | 71719 |
| 2024-05-20 | -15.52 | $5.46 | 90325 |
| 2024-05-17 | -15.79 | $5.45 | 59643 |
| 2024-05-16 | -31.58 | $5.36 | 51300 |
| 2024-05-15 | -38.33 | $5.31 | 87407 |
| 2024-05-14 | -33.33 | $5.34 | 52026 |
| 2024-05-13 | -30.00 | $5.36 | 20111 |
| 2024-05-10 | -30.00 | $5.36 | 42600 |
| 2024-05-09 | -36.67 | $5.32 | 44200 |
| 2024-05-08 | -45.00 | $5.27 | 24018 |
| 2024-05-07 | -51.67 | $5.23 | 40320 |
| 2024-05-06 | -56.67 | $5.20 | 39847 |
| 2024-05-03 | -21.67 | $5.41 | 40900 |
| 2024-05-02 | -21.67 | $5.41 | 117722 |
| 2024-05-01 | -41.18 | $5.24 | 38748 |
| 2024-04-30 | -37.25 | $5.26 | 62600 |
| 2024-04-29 | -19.61 | $5.35 | 182411 |
| 2024-04-26 | -90.20 | $4.99 | 231631 |
| 2024-04-25 | -76.47 | $5.06 | 21042 |
| 2024-04-24 | -60.78 | $5.14 | 49332 |
| 2024-04-23 | -41.18 | $5.24 | 96509 |
| 2024-04-22 | -70.59 | $5.09 | 89717 |
| 2024-04-19 | -68.63 | $5.10 | 73200 |
| 2024-04-18 | -84.31 | $5.02 | 94700 |
| 2024-04-17 | -92.16 | $4.98 | 81500 |
| 2024-04-16 | -89.13 | $5.04 | 34321 |
| 2024-04-15 | -84.44 | $5.07 | 59937 |
| 2024-04-12 | -68.89 | $5.19 | 81300 |
| 2024-04-11 | -73.33 | $5.17 | 94600 |
| 2024-04-10 | -71.11 | $5.18 | 116109 |
| 2024-04-09 | -42.22 | $5.31 | 60700 |
| 2024-04-08 | -53.33 | $5.26 | 41400 |
| 2024-04-05 | -66.67 | $5.20 | 32139 |
| 2024-04-04 | -46.67 | $5.29 | 92803 |
| 2024-04-03 | -44.44 | $5.30 | 55100 |
| 2024-04-02 | -48.89 | $5.28 | 94300 |
| 2024-04-01 | -95.24 | $5.10 | 27700 |
| 2024-03-28 | -80.95 | $5.16 | 120000 |
| 2024-03-27 | -88.00 | $5.14 | 100625 |
| 2024-03-26 | -97.10 | $5.16 | 33827 |
| 2024-03-25 | -100.00 | $5.19 | 53200 |
| 2024-03-22 | -97.65 | $5.22 | 48127 |
| 2024-03-21 | -84.71 | $5.33 | 42726 |
| 2024-03-20 | -87.06 | $5.31 | 61213 |
| 2024-03-19 | -92.94 | $5.26 | 31244 |
| 2024-03-18 | -95.29 | $5.24 | 74800 |
| 2024-03-15 | -74.12 | $5.42 | 104912 |
| 2024-03-14 | -83.53 | $5.34 | 76079 |
| 2024-03-13 | -91.76 | $5.27 | 63800 |
| 2024-03-12 | -96.39 | $5.25 | 45060 |
| 2024-03-11 | -97.59 | $5.24 | 41800 |
| 2024-03-08 | -89.16 | $5.31 | 61128 |
| 2024-03-07 | -84.34 | $5.35 | 38644 |
| 2024-03-06 | -90.36 | $5.30 | 86008 |
| 2024-03-05 | -87.80 | $5.33 | 58600 |
| 2024-03-04 | -86.59 | $5.34 | 126923 |
| 2024-03-01 | -91.55 | $5.40 | 104900 |
| 2024-02-29 | -91.67 | $5.50 | 223400 |
| 2024-02-28 | -86.21 | $5.55 | 157739 |
| 2024-02-27 | -25.86 | $5.90 | 176200 |
| 2024-02-26 | -10.34 | $5.99 | 212100 |
| 2024-02-23 | -43.75 | $5.74 | 133225 |
| 2024-02-22 | -93.75 | $5.50 | 78626 |
| 2024-02-21 | -79.17 | $5.57 | 35013 |
| 2024-02-20 | -87.50 | $5.53 | 46000 |
| 2024-02-16 | -75.00 | $5.59 | 48408 |
| 2024-02-15 | -72.92 | $5.60 | 39800 |
| 2024-02-14 | -72.92 | $5.60 | 52200 |
| 2024-02-13 | -77.55 | $5.58 | 58529 |
| 2024-02-12 | -55.93 | $5.73 | 36500 |
| 2024-02-09 | -61.43 | $5.74 | 83330 |
| 2024-02-08 | -60.00 | $5.75 | 45529 |
| 2024-02-07 | -60.00 | $5.75 | 40448 |
| 2024-02-06 | -67.12 | $5.71 | 32200 |
| 2024-02-05 | -60.76 | $5.78 | 67300 |
| 2024-02-02 | -75.00 | $5.69 | 63400 |
| 2024-02-01 | -75.00 | $5.70 | 63000 |
| 2024-01-31 | -56.12 | $5.90 | 40118 |
| 2024-01-30 | -55.10 | $5.91 | 36200 |
| 2024-01-29 | -61.22 | $5.85 | 65700 |
| 2024-01-26 | -69.39 | $5.77 | 59400 |
| 2024-01-25 | -90.82 | $5.56 | 66500 |
| 2024-01-24 | -93.55 | $5.58 | 37800 |
| 2024-01-23 | -92.47 | $5.59 | 53035 |
| 2024-01-22 | -96.59 | $5.60 | 80900 |
| 2024-01-19 | -91.76 | $5.67 | 42147 |
| 2024-01-18 | -75.29 | $5.81 | 48900 |
| 2024-01-17 | -65.88 | $5.89 | 57335 |
| 2024-01-16 | -58.16 | $5.88 | 57816 |
| 2024-01-12 | -44.90 | $6.01 | 55836 |
| 2024-01-11 | -39.13 | $6.00 | 43900 |
| 2024-01-10 | -30.23 | $6.06 | 90300 |
| 2024-01-09 | -31.01 | $6.05 | 83018 |
| 2024-01-08 | -27.13 | $6.10 | 86500 |
| 2024-01-05 | -17.05 | $6.23 | 92800 |
| 2024-01-04 | -29.46 | $6.07 | 92007 |
| 2024-01-03 | -11.63 | $6.30 | 157500 |
| 2024-01-02 | -28.00 | $6.06 | 140900 |
| 2023-12-29 | -52.00 | $5.76 | 263415 |
| 2023-12-28 | -56.00 | $5.71 | 212000 |
| 2023-12-27 | -40.80 | $5.90 | 203337 |
| 2023-12-26 | -34.40 | $5.98 | 198930 |
| 2023-12-22 | -47.20 | $5.82 | 268249 |
| 2023-12-21 | -32.00 | $6.01 | 131400 |
| 2023-12-20 | -30.40 | $6.03 | 147600 |
| 2023-12-19 | -1.77 | $6.27 | 218800 |
| 2023-12-18 | -9.52 | $5.92 | 245500 |
| 2023-12-15 | -23.17 | $5.79 | 387827 |
| 2023-12-14 | -4.88 | $5.94 | 332484 |
| 2023-12-13 | -67.07 | $5.43 | 267434 |
| 2023-12-12 | -78.05 | $5.34 | 525800 |
| 2023-12-11 | -73.53 | $5.48 | 123216 |
| 2023-12-08 | -58.82 | $5.58 | 46443 |
| 2023-12-07 | -70.59 | $5.50 | 92709 |
| 2023-12-06 | -70.59 | $5.50 | 168000 |
| 2023-12-05 | -70.59 | $5.50 | 106200 |
| 2023-12-04 | -73.53 | $5.48 | 105414 |
| 2023-12-01 | -86.76 | $5.39 | 136000 |
| 2023-11-30 | -91.04 | $5.37 | 91400 |
| 2023-11-29 | -82.26 | $5.54 | 55833 |
| 2023-11-28 | -96.72 | $5.46 | 76841 |
| 2023-11-27 | -84.62 | $5.50 | 57933 |
| 2023-11-24 | -63.08 | $5.64 | 24800 |
| 2023-11-22 | -69.23 | $5.60 | 52815 |
| 2023-11-21 | -80.00 | $5.53 | 85698 |
| 2023-11-20 | -56.92 | $5.68 | 81114 |
| 2023-11-17 | -56.94 | $5.71 | 75224 |
| 2023-11-16 | -56.96 | $5.74 | 56218 |
| 2023-11-15 | -51.02 | $5.88 | 54401 |
| 2023-11-14 | -46.94 | $5.92 | 36945 |
| 2023-11-13 | -57.84 | $5.83 | 37400 |
| 2023-11-10 | -54.90 | $5.86 | 87520 |
| 2023-11-09 | -60.78 | $5.80 | 121900 |
| 2023-11-08 | -67.65 | $5.73 | 36600 |
| 2023-11-07 | -67.65 | $5.73 | 108939 |
| 2023-11-06 | -67.29 | $5.75 | 92924 |
| 2023-11-03 | -69.16 | $5.73 | 57139 |
| 2023-11-02 | -66.36 | $5.76 | 107600 |
| 2023-11-01 | -48.60 | $5.95 | 83900 |
| 2023-10-31 | -75.70 | $5.66 | 30800 |
| 2023-10-30 | -73.95 | $5.71 | 90046 |
| 2023-10-27 | -96.24 | $5.61 | 74004 |
| 2023-10-26 | -85.07 | $5.76 | 90804 |
| 2023-10-25 | -88.62 | $5.81 | 73444 |
| 2023-10-24 | -94.50 | $5.87 | 68841 |
| 2023-10-23 | -88.99 | $5.93 | 72700 |
| 2023-10-20 | -83.00 | $6.07 | 71100 |
| 2023-10-19 | -62.00 | $6.28 | 69100 |
| 2023-10-18 | -79.00 | $6.11 | 73800 |
| 2023-10-17 | -63.00 | $6.27 | 69638 |
| 2023-10-16 | -65.00 | $6.25 | 68116 |
| 2023-10-13 | -85.00 | $6.05 | 87400 |
| 2023-10-12 | -70.00 | $6.20 | 86200 |
| 2023-10-11 | -62.00 | $6.28 | 214503 |
| 2023-10-10 | -65.00 | $6.25 | 54528 |
| 2023-10-09 | -50.00 | $6.40 | 75807 |
| 2023-10-06 | -72.73 | $6.20 | 69642 |
| 2023-10-05 | -63.64 | $6.30 | 65610 |
| 2023-10-04 | -94.44 | $5.98 | 225900 |
| 2023-10-03 | -57.26 | $6.29 | 80511 |
| 2023-10-02 | -31.33 | $6.48 | 86500 |
| 2023-09-29 | -9.88 | $6.83 | 86423 |
| 2023-09-28 | -21.11 | $6.58 | 67800 |
| 2023-09-27 | -14.01 | $6.71 | 124001 |
| 2023-09-26 | -28.99 | $6.40 | 472714 |
| 2023-09-25 | -7.25 | $6.85 | 115030 |
| 2023-09-22 | -9.39 | $6.80 | 139834 |
| 2023-09-21 | -15.42 | $6.67 | 167200 |
| 2023-09-20 | -30.84 | $6.34 | 69000 |
| 2023-09-19 | -39.72 | $6.15 | 73300 |
| 2023-09-18 | -33.64 | $6.28 | 113200 |
| 2023-09-15 | -33.64 | $6.28 | 39400 |
| 2023-09-14 | -26.64 | $6.43 | 226139 |
| 2023-09-13 | -36.92 | $6.21 | 104425 |
| 2023-09-12 | -23.83 | $6.49 | 228834 |
| 2023-09-11 | -19.63 | $6.58 | 301040 |
| 2023-09-08 | -2.22 | $6.62 | 336878 |
| 2023-09-07 | -1.29 | $6.39 | 423611 |
| 2023-09-06 | -14.18 | $6.01 | 350104 |
| 2023-09-05 | -4.00 | $5.82 | 495900 |
| 2023-09-01 | -27.42 | $5.31 | 173275 |
| 2023-08-31 | -32.86 | $5.33 | 391538 |
| 2023-08-30 | -80.49 | $5.02 | 106900 |
| 2023-08-29 | -80.49 | $5.02 | 117409 |
| 2023-08-28 | -86.00 | $5.00 | 68700 |
| 2023-08-25 | -88.18 | $4.99 | 100817 |
| 2023-08-24 | -97.27 | $4.89 | 77200 |
| 2023-08-23 | -93.27 | $4.99 | 52312 |
| 2023-08-22 | -97.12 | $4.95 | 80521 |
| 2023-08-21 | -97.96 | $5.00 | 81466 |
| 2023-08-18 | -86.96 | $5.16 | 73800 |
| 2023-08-17 | -89.13 | $5.14 | 35535 |
| 2023-08-16 | -91.30 | $5.12 | 44300 |
| 2023-08-15 | -89.13 | $5.14 | 90102 |
| 2023-08-14 | -81.52 | $5.21 | 73400 |
| 2023-08-11 | -65.22 | $5.36 | 135900 |
| 2023-08-10 | -82.61 | $5.20 | 141114 |
| 2023-08-09 | -81.52 | $5.21 | 114552 |
| 2023-08-08 | -70.65 | $5.31 | 121700 |
| 2023-08-07 | -68.42 | $5.31 | 86631 |
| 2023-08-04 | -62.11 | $5.37 | 88723 |
| 2023-08-03 | -38.95 | $5.59 | 110404 |
| 2023-08-02 | -37.37 | $5.59 | 80700 |
| 2023-08-01 | -35.64 | $5.60 | 80867 |
| 2023-07-31 | -2.83 | $5.93 | 159249 |
| 2023-07-28 | -14.77 | $5.65 | 47859 |
| 2023-07-27 | -30.00 | $5.51 | 113820 |
| 2023-07-26 | -19.80 | $5.55 | 169300 |
| 2023-07-25 | -0.99 | $5.74 | 126729 |
| 2023-07-24 | 0.00 | $5.75 | 187367 |
| 2023-07-21 | -9.89 | $5.56 | 142212 |
| 2023-07-20 | -9.89 | $5.56 | 181436 |
| 2023-07-19 | -8.14 | $5.53 | 93007 |
| 2023-07-18 | -24.42 | $5.39 | 145104 |
| 2023-07-17 | -34.88 | $5.30 | 116900 |
| 2023-07-14 | -43.02 | $5.23 | 77440 |
| 2023-07-13 | -23.26 | $5.40 | 134900 |
| 2023-07-12 | -8.14 | $5.53 | 222324 |
| 2023-07-11 | -41.98 | $5.21 | 215173 |
| 2023-07-10 | -70.83 | $5.02 | 95152 |
| 2023-07-07 | -52.58 | $5.20 | 64000 |
| 2023-07-06 | -51.55 | $5.21 | 85838 |
| 2023-07-05 | -60.82 | $5.12 | 181000 |
| 2023-07-03 | -69.07 | $5.04 | 64300 |
| 2023-06-30 | -79.38 | $4.94 | 65600 |
| 2023-06-29 | -75.26 | $4.98 | 95833 |
| 2023-06-28 | -86.60 | $4.87 | 260057 |
| 2023-06-27 | -90.70 | $4.93 | 163000 |
| 2023-06-26 | -67.92 | $4.99 | 117610 |
| 2023-06-23 | -51.89 | $5.16 | 79325 |
| 2023-06-22 | -32.08 | $5.37 | 111100 |
| 2023-06-21 | -35.85 | $5.33 | 179313 |
| 2023-06-20 | -28.30 | $5.41 | 183803 |
| 2023-06-16 | -37.74 | $5.31 | 97600 |
| 2023-06-15 | -27.50 | $5.38 | 99263 |
| 2023-06-14 | -35.20 | $5.27 | 171003 |
| 2023-06-13 | -26.36 | $5.37 | 101105 |
| 2023-06-12 | -28.24 | $5.34 | 155136 |
| 2023-06-09 | -7.46 | $5.61 | 53846 |
| 2023-06-08 | -8.21 | $5.60 | 116396 |
| 2023-06-07 | -1.52 | $5.67 | 153331 |
| 2023-06-06 | -6.42 | $5.37 | 91311 |
| 2023-06-05 | -14.68 | $5.28 | 111363 |
| 2023-06-02 | -11.01 | $5.32 | 185245 |
| 2023-06-01 | -19.83 | $5.21 | 113900 |
| 2023-05-31 | -31.03 | $5.08 | 114853 |
| 2023-05-30 | -4.31 | $5.39 | 533179 |
| 2023-05-26 | -47.47 | $4.80 | 555047 |
| 2023-05-25 | -37.37 | $4.90 | 169541 |
| 2023-05-24 | -30.30 | $4.97 | 221929 |
| 2023-05-23 | -17.17 | $5.10 | 205300 |
| 2023-05-22 | -10.71 | $5.03 | 238747 |
| 2023-05-19 | -18.31 | $4.86 | 167169 |
| 2023-05-18 | -27.78 | $4.80 | 338800 |
| 2023-05-17 | -56.00 | $4.61 | 135127 |
| 2023-05-16 | -77.63 | $4.45 | 198613 |
| 2023-05-15 | -67.50 | $4.54 | 153200 |
| 2023-05-12 | -85.37 | $4.40 | 144700 |
| 2023-05-11 | -75.29 | $4.49 | 139400 |
| 2023-05-10 | -64.71 | $4.58 | 300810 |
| 2023-05-09 | -75.86 | $4.49 | 293700 |
| 2023-05-08 | -83.91 | $4.42 | 157200 |
| 2023-05-05 | -79.31 | $4.46 | 346235 |
| 2023-05-04 | -91.11 | $4.36 | 187742 |
| 2023-05-03 | -100.00 | $4.40 | 159300 |
| 2023-05-02 | -89.53 | $4.54 | 137638 |
| 2023-05-01 | -72.92 | $4.71 | 193500 |
| 2023-04-28 | -65.98 | $4.78 | 247808 |
| 2023-04-27 | -94.85 | $4.50 | 193615 |
| 2023-04-26 | -100.00 | $4.52 | 174100 |
| 2023-04-25 | -97.75 | $4.66 | 190960 |
| 2023-04-24 | -80.25 | $4.88 | 112300 |
| 2023-04-21 | -81.48 | $4.87 | 138000 |
| 2023-04-20 | -71.60 | $4.95 | 142318 |
| 2023-04-19 | -61.73 | $5.03 | 258100 |
| 2023-04-18 | -62.96 | $5.02 | 117001 |
| 2023-04-17 | -66.67 | $5.04 | 228046 |
| 2023-04-14 | -75.63 | $5.01 | 172503 |
| 2023-04-13 | -80.69 | $5.00 | 193800 |
| 2023-04-12 | -76.47 | $5.08 | 180038 |
| 2023-04-11 | -79.75 | $5.05 | 306643 |
| 2023-04-10 | -88.96 | $4.90 | 599000 |
| 2023-04-06 | -90.79 | $5.03 | 242509 |
| 2023-04-05 | -85.31 | $5.15 | 266000 |
| 2023-04-04 | -86.56 | $5.14 | 151310 |
| 2023-04-03 | -80.11 | $5.26 | 135700 |
| 2023-03-31 | -74.73 | $5.36 | 236764 |
| 2023-03-30 | -79.21 | $5.31 | 144415 |
| 2023-03-29 | -77.23 | $5.35 | 143423 |
| 2023-03-28 | -79.21 | $5.31 | 195900 |
| 2023-03-27 | -74.26 | $5.41 | 226200 |
| 2023-03-24 | -89.11 | $5.11 | 320100 |
| 2023-03-23 | -95.02 | $5.00 | 402116 |
| 2023-03-22 | -100.00 | $5.16 | 251600 |
| 2023-03-21 | -93.06 | $5.30 | 431288 |
| 2023-03-20 | -100.00 | $5.18 | 431723 |
| 2023-03-17 | -100.00 | $5.57 | 353347 |
| 2023-03-16 | -100.00 | $5.73 | 467416 |
| 2023-03-15 | -66.67 | $6.21 | 310000 |
| 2023-03-14 | -68.57 | $6.19 | 385042 |
| 2023-03-13 | -77.14 | $6.10 | 447067 |
| 2023-03-10 | -91.95 | $6.11 | 441400 |
| 2023-03-09 | -60.64 | $6.34 | 241845 |
| 2023-03-08 | -40.43 | $6.53 | 208500 |
| 2023-03-07 | -38.30 | $6.55 | 185400 |
| 2023-03-06 | -36.17 | $6.57 | 230600 |
| 2023-03-03 | -26.60 | $6.66 | 509063 |
| 2023-03-02 | -12.62 | $6.65 | 276000 |
| 2023-03-01 | -17.09 | $6.58 | 372176 |
| 2023-02-28 | -10.94 | $6.64 | 1.1M |
| 2023-02-27 | -23.14 | $6.43 | 1.0M |
| 2023-02-24 | -47.93 | $6.13 | 939930 |
| 2023-02-23 | -21.49 | $6.45 | 528438 |
| 2023-02-22 | -32.23 | $6.32 | 209207 |
| 2023-02-21 | -21.49 | $6.45 | 225429 |
| 2023-02-17 | -17.16 | $6.48 | 181734 |
| 2023-02-16 | -13.43 | $6.53 | 255000 |
| 2023-02-15 | -4.76 | $6.57 | 391100 |
| 2023-02-14 | -4.76 | $6.57 | 360821 |
| 2023-02-13 | -15.93 | $6.32 | 383000 |
| 2023-02-10 | -52.15 | $6.15 | 259727 |
| 2023-02-09 | -63.19 | $5.97 | 284924 |
| 2023-02-08 | -87.22 | $6.05 | 331800 |
| 2023-02-07 | -85.15 | $6.16 | 215641 |
| 2023-02-06 | -85.53 | $6.14 | 270652 |
| 2023-02-03 | -85.90 | $6.12 | 358200 |
| 2023-02-02 | -89.10 | $5.95 | 399200 |
| 2023-02-01 | -93.61 | $5.71 | 394033 |
| 2023-01-31 | -95.30 | $5.62 | 307234 |
| 2023-01-30 | -97.56 | $5.50 | 366600 |
| 2023-01-27 | -93.99 | $5.69 | 290611 |
| 2023-01-26 | -94.17 | $5.68 | 252207 |
| 2023-01-25 | -93.80 | $5.70 | 363009 |
| 2023-01-24 | -94.92 | $5.64 | 480500 |
| 2023-01-23 | -95.68 | $5.60 | 792709 |
| 2023-01-20 | -99.43 | $5.47 | 694221 |
| 2023-01-19 | -97.64 | $5.72 | 597000 |
| 2023-01-18 | -97.98 | $5.83 | 669327 |
| 2023-01-17 | -97.58 | $5.85 | 1.4M |
| 2023-01-13 | -88.11 | $6.39 | 1.8M |
| 2023-01-12 | -76.23 | $6.97 | 4.6M |
| 2023-01-11 | -10.80 | $10.50 | 487118 |
| 2023-01-10 | -8.07 | $10.41 | 203000 |
| 2023-01-09 | -10.56 | $10.37 | 299500 |
| 2023-01-06 | -27.41 | $9.91 | 491577 |
| 2023-01-05 | -54.39 | $9.45 | 116341 |
| 2023-01-04 | -67.52 | $9.31 | 285542 |
| 2023-01-03 | -62.43 | $9.58 | 213300 |
| 2022-12-30 | -59.54 | $9.63 | 373941 |
| 2022-12-29 | -89.92 | $9.19 | 284434 |
| 2022-12-28 | -93.86 | $9.18 | 335441 |
| 2022-12-27 | -95.32 | $9.25 | 258900 |
| 2022-12-23 | -91.23 | $9.46 | 221200 |
| 2022-12-22 | -97.30 | $9.15 | 190343 |
| 2022-12-21 | -96.85 | $9.27 | 246043 |
| 2022-12-20 | -99.23 | $9.15 | 236129 |
| 2022-12-19 | -94.05 | $9.42 | 290211 |
| 2022-12-16 | -98.46 | $9.19 | 720900 |
| 2022-12-15 | -94.75 | $9.45 | 396037 |
| 2022-12-14 | -91.76 | $9.64 | 442032 |
| 2022-12-13 | -93.97 | $9.55 | 543306 |
| 2022-12-12 | -91.96 | $9.66 | 259800 |
| 2022-12-09 | -91.04 | $9.71 | 216100 |
| 2022-12-08 | -95.62 | $9.46 | 172232 |
| 2022-12-07 | -94.71 | $9.51 | 401400 |
| 2022-12-06 | -89.42 | $9.80 | 311337 |
| 2022-12-05 | -82.12 | $10.20 | 385219 |
| 2022-12-02 | -79.93 | $10.32 | 1.2M |
| 2022-12-01 | -96.48 | $10.31 | 1.1M |
| 2022-11-30 | -92.05 | $11.46 | 1.8M |
| 2022-11-29 | -79.82 | $14.03 | 114400 |
| 2022-11-28 | -84.03 | $13.99 | 103623 |
| 2022-11-25 | -77.31 | $14.07 | 95414 |
| 2022-11-23 | -85.16 | $13.99 | 99700 |
| 2022-11-22 | -85.61 | $13.99 | 118800 |
| 2022-11-21 | -77.08 | $14.24 | 102100 |
| 2022-11-18 | -75.76 | $14.28 | 87010 |
| 2022-11-17 | -78.79 | $14.22 | 104500 |
| 2022-11-16 | -79.80 | $14.20 | 72300 |
| 2022-11-15 | -75.48 | $14.31 | 93633 |
| 2022-11-14 | -61.72 | $14.60 | 72500 |
| 2022-11-11 | -69.38 | $14.44 | 86300 |
| 2022-11-10 | -66.51 | $14.50 | 168264 |
| 2022-11-09 | -88.04 | $14.05 | 217200 |
| 2022-11-08 | -79.89 | $14.42 | 71530 |
| 2022-11-07 | -79.35 | $14.43 | 90000 |
| 2022-11-04 | -79.89 | $14.42 | 79000 |
| 2022-11-03 | -91.85 | $14.20 | 119800 |
| 2022-11-02 | -93.22 | $14.24 | 319978 |
| 2022-11-01 | -63.16 | $14.81 | 84800 |
| 2022-10-31 | -78.95 | $14.54 | 118000 |
| 2022-10-28 | -66.67 | $14.75 | 134800 |
| 2022-10-27 | -65.63 | $14.63 | 80072 |
| 2022-10-26 | -47.24 | $14.95 | 202112 |
| 2022-10-25 | -25.13 | $15.39 | 368500 |
| 2022-10-24 | -12.56 | $15.63 | 159600 |
| 2022-10-21 | -15.42 | $15.52 | 97447 |
| 2022-10-20 | -22.92 | $15.34 | 83200 |
| 2022-10-19 | -18.33 | $15.45 | 104960 |
| 2022-10-18 | -0.83 | $15.87 | 167684 |
| 2022-10-17 | -10.39 | $15.56 | 142000 |
| 2022-10-14 | -24.17 | $15.31 | 166226 |
| 2022-10-13 | -42.50 | $14.87 | 86318 |
| 2022-10-12 | -58.08 | $14.58 | 75143 |
| 2022-10-11 | -68.88 | $14.38 | 66108 |
| 2022-10-10 | -59.66 | $14.68 | 64700 |
| 2022-10-07 | -53.16 | $14.90 | 61700 |
| 2022-10-06 | -51.16 | $14.96 | 71800 |
| 2022-10-05 | -54.49 | $14.86 | 70800 |
| 2022-10-04 | -57.14 | $14.78 | 84945 |
| 2022-10-03 | -71.76 | $14.34 | 127700 |
| 2022-09-30 | -83.72 | $13.98 | 100840 |
| 2022-09-29 | -77.08 | $14.18 | 82800 |
| 2022-09-28 | -72.76 | $14.31 | 136186 |
| 2022-09-27 | -81.73 | $14.04 | 115064 |
| 2022-09-26 | -91.92 | $13.76 | 397521 |
| 2022-09-23 | -78.02 | $14.70 | 423352 |
| 2022-09-22 | -100.00 | $15.04 | 86923 |
| 2022-09-21 | -91.82 | $15.39 | 95014 |
| 2022-09-20 | -93.72 | $15.35 | 67215 |
| 2022-09-19 | -80.72 | $15.64 | 85600 |
| 2022-09-16 | -81.82 | $15.65 | 151600 |
| 2022-09-15 | -82.23 | $15.64 | 126200 |
| 2022-09-14 | -68.60 | $15.97 | 67502 |
| 2022-09-13 | -68.60 | $15.97 | 60164 |
| 2022-09-12 | -62.81 | $16.11 | 101514 |
| 2022-09-09 | -62.72 | $16.25 | 94767 |
| 2022-09-08 | -83.15 | $15.68 | 61906 |
| 2022-09-07 | -88.89 | $15.52 | 124500 |
| 2022-09-06 | -79.57 | $15.78 | 91222 |
| 2022-09-02 | -73.84 | $15.94 | 106849 |
| 2022-09-01 | -89.96 | $15.49 | 189814 |
| 2022-08-31 | -85.78 | $16.01 | 145000 |
| 2022-08-30 | -100.00 | $15.69 | 249700 |
| 2022-08-29 | -92.31 | $16.32 | 287826 |
| 2022-08-26 | -67.03 | $16.78 | 268066 |
| 2022-08-25 | -82.97 | $16.49 | 457800 |
| 2022-08-24 | -54.41 | $17.26 | 156000 |
| 2022-08-23 | -50.74 | $17.31 | 105200 |
| 2022-08-22 | -74.50 | $17.15 | 105762 |
| 2022-08-19 | -59.71 | $17.47 | 102807 |
| 2022-08-18 | -52.43 | $17.62 | 85000 |
| 2022-08-17 | -65.05 | $17.36 | 66900 |
| 2022-08-16 | -62.14 | $17.42 | 136704 |
| 2022-08-15 | -59.22 | $17.48 | 84409 |
| 2022-08-12 | -38.84 | $17.90 | 201049 |
| 2022-08-11 | -59.22 | $17.48 | 78800 |
| 2022-08-10 | -67.96 | $17.30 | 85400 |
| 2022-08-09 | -77.18 | $17.11 | 65315 |
| 2022-08-08 | -84.47 | $16.96 | 163000 |
| 2022-08-05 | -91.75 | $16.81 | 51011 |
| 2022-08-04 | -98.06 | $16.68 | 85100 |
| 2022-08-03 | -89.76 | $16.86 | 127600 |
| 2022-08-02 | -55.65 | $17.32 | 145500 |
| 2022-08-01 | -64.52 | $17.10 | 251400 |
| 2022-07-29 | -48.79 | $17.49 | 110800 |
| 2022-07-28 | -42.40 | $17.64 | 86714 |
| 2022-07-27 | -45.20 | $17.57 | 173504 |
| 2022-07-26 | -14.00 | $18.35 | 254130 |
| 2022-07-25 | -11.60 | $18.41 | 204317 |
| 2022-07-22 | -3.07 | $18.41 | 243917 |
| 2022-07-21 | -2.92 | $18.39 | 134000 |
| 2022-07-20 | -6.99 | $18.19 | 130635 |
| 2022-07-19 | -8.64 | $18.07 | 143200 |
| 2022-07-18 | -6.62 | $17.94 | 160032 |
| 2022-07-15 | -6.98 | $17.80 | 165334 |
| 2022-07-14 | -4.22 | $17.67 | 120473 |
| 2022-07-13 | -12.66 | $17.47 | 104837 |
| 2022-07-12 | -13.36 | $17.41 | 164600 |
| 2022-07-11 | -16.38 | $17.34 | 65700 |
| 2022-07-08 | -26.29 | $17.11 | 52600 |
| 2022-07-07 | -39.77 | $16.96 | 90000 |
| 2022-07-06 | -52.31 | $16.64 | 110400 |
| 2022-07-05 | -35.00 | $17.09 | 173200 |
| 2022-07-01 | -42.69 | $16.89 | 109379 |
| 2022-06-30 | -62.69 | $16.37 | 74300 |
| 2022-06-29 | -55.38 | $16.56 | 116251 |
| 2022-06-28 | -32.69 | $17.15 | 102400 |
| 2022-06-27 | -20.38 | $17.47 | 215000 |
| 2022-06-24 | -51.92 | $16.65 | 120100 |
| 2022-06-23 | -65.38 | $16.30 | 97400 |
| 2022-06-22 | -50.38 | $16.69 | 149200 |
| 2022-06-21 | -42.69 | $16.89 | 121530 |
| 2022-06-17 | -75.77 | $16.03 | 623800 |
| 2022-06-16 | -86.59 | $15.87 | 216243 |
| 2022-06-15 | -55.69 | $16.63 | 157320 |
| 2022-06-14 | -79.27 | $16.05 | 152930 |
| 2022-06-13 | -97.56 | $15.60 | 376015 |
| 2022-06-10 | -57.44 | $16.88 | 176414 |
| 2022-06-09 | -37.13 | $16.86 | 146300 |
| 2022-06-08 | -27.04 | $17.17 | 185716 |
| 2022-06-07 | -1.30 | $17.96 | 129810 |
| 2022-06-06 | 0.00 | $17.80 | 66919 |
| 2022-06-03 | -5.92 | $17.63 | 119239 |
| 2022-06-02 | -1.18 | $17.45 | 69142 |
| 2022-06-01 | -6.27 | $17.32 | 97700 |
| 2022-05-31 | -3.66 | $17.30 | 91747 |
| 2022-05-27 | -11.67 | $17.05 | 109200 |
| 2022-05-26 | -11.25 | $17.06 | 81100 |
| 2022-05-25 | -14.17 | $16.99 | 107470 |
| 2022-05-24 | -27.92 | $16.66 | 67445 |
| 2022-05-23 | -32.96 | $16.72 | 154745 |
| 2022-05-20 | -48.72 | $16.53 | 86429 |
| 2022-05-19 | -54.91 | $16.63 | 78589 |
| 2022-05-18 | -58.91 | $16.52 | 111500 |
| 2022-05-17 | -50.26 | $16.88 | 109000 |
| 2022-05-16 | -56.89 | $16.62 | 109800 |
| 2022-05-13 | -55.61 | $16.67 | 210626 |
| 2022-05-12 | -80.36 | $15.70 | 360934 |
| 2022-05-11 | -78.35 | $16.57 | 89833 |
| 2022-05-10 | -88.66 | $16.27 | 104755 |
| 2022-05-09 | -94.85 | $16.09 | 217800 |
| 2022-05-06 | -71.97 | $16.95 | 84448 |
| 2022-05-05 | -68.18 | $17.05 | 68300 |
| 2022-05-04 | -60.23 | $17.26 | 131719 |
| 2022-05-03 | -74.62 | $16.88 | 87621 |
| 2022-05-02 | -90.15 | $16.47 | 114876 |
| 2022-04-29 | -98.83 | $16.32 | 187078 |
| 2022-04-28 | -82.59 | $17.00 | 84645 |
| 2022-04-27 | -98.16 | $16.72 | 198425 |
| 2022-04-26 | -58.23 | $17.40 | 358000 |
| 2022-04-25 | -60.64 | $17.34 | 422510 |
| 2022-04-22 | -25.38 | $18.18 | 335500 |
| 2022-04-21 | -9.83 | $18.56 | 216541 |
| 2022-04-20 | -1.97 | $18.79 | 139500 |
| 2022-04-19 | -11.90 | $18.46 | 207056 |
| 2022-04-18 | -5.49 | $18.64 | 222800 |
| 2022-04-14 | -2.13 | $18.27 | 189417 |
| 2022-04-13 | -1.46 | $17.95 | 75200 |
| 2022-04-12 | -8.89 | $17.68 | 134315 |
| 2022-04-11 | -15.28 | $17.45 | 108675 |
| 2022-04-08 | -5.00 | $17.82 | 113000 |
| 2022-04-07 | -12.50 | $17.55 | 111720 |
| 2022-04-06 | -16.11 | $17.42 | 122622 |
| 2022-04-05 | -13.33 | $17.52 | 182542 |
| 2022-04-04 | -3.47 | $17.74 | 242230 |
| 2022-04-01 | -4.47 | $17.18 | 190441 |
| 2022-03-31 | -9.06 | $16.91 | 104300 |
| 2022-03-30 | -9.06 | $16.91 | 108520 |
| 2022-03-29 | -10.98 | $16.67 | 114246 |
| 2022-03-28 | -16.86 | $16.52 | 108146 |
| 2022-03-25 | -6.67 | $16.78 | 192600 |
| 2022-03-24 | -17.86 | $16.24 | 167000 |
| 2022-03-23 | -33.04 | $15.90 | 82643 |
| 2022-03-22 | -37.50 | $15.80 | 96700 |
| 2022-03-21 | -36.61 | $15.82 | 157145 |
| 2022-03-18 | -61.61 | $15.26 | 455700 |
| 2022-03-17 | -62.95 | $15.23 | 242246 |
| 2022-03-16 | -96.88 | $14.47 | 315936 |
| 2022-03-15 | -91.00 | $14.72 | 292817 |
| 2022-03-14 | -79.80 | $15.06 | 399900 |
| 2022-03-11 | -39.39 | $15.86 | 136524 |
| 2022-03-10 | -23.74 | $16.17 | 269400 |
| 2022-03-09 | -32.60 | $15.88 | 216137 |
| 2022-03-08 | -14.05 | $16.21 | 224823 |
| 2022-03-07 | -13.84 | $15.99 | 253621 |
| 2022-03-04 | -23.65 | $15.75 | 166133 |
| 2022-03-03 | -39.19 | $15.52 | 111333 |
| 2022-03-02 | -36.49 | $15.56 | 262608 |
| 2022-03-01 | -8.57 | $15.92 | 197433 |
| 2022-02-28 | 0.00 | $15.76 | 260100 |
| 2022-02-25 | -14.47 | $15.51 | 246522 |
| 2022-02-24 | -34.59 | $15.19 | 174923 |
| 2022-02-23 | -56.28 | $15.09 | 108200 |
| 2022-02-22 | -57.21 | $15.07 | 178604 |
| 2022-02-18 | -60.00 | $15.01 | 103170 |
| 2022-02-17 | -63.72 | $14.93 | 146413 |
| 2022-02-16 | -60.45 | $15.02 | 91563 |
| 2022-02-15 | -61.78 | $15.01 | 117634 |
| 2022-02-14 | -62.50 | $15.08 | 123627 |
| 2022-02-11 | -49.60 | $15.40 | 285408 |
| 2022-02-10 | -65.32 | $15.01 | 106800 |
| 2022-02-09 | -68.95 | $14.92 | 127400 |
| 2022-02-08 | -72.58 | $14.83 | 153600 |
| 2022-02-07 | -66.94 | $14.97 | 201151 |
| 2022-02-04 | -67.34 | $14.96 | 77311 |
| 2022-02-03 | -68.95 | $14.92 | 73512 |
| 2022-02-02 | -64.11 | $15.04 | 81100 |
| 2022-02-01 | -62.90 | $15.07 | 147500 |
| 2022-01-31 | -70.85 | $14.37 | 335000 |
| 2022-01-28 | -52.63 | $14.73 | 236712 |
| 2022-01-27 | -42.11 | $15.11 | 316800 |
| 2022-01-26 | -19.41 | $15.90 | 764900 |
| 2022-01-25 | -17.29 | $15.98 | 265500 |
| 2022-01-24 | -24.20 | $15.72 | 492423 |
| 2022-01-21 | -38.03 | $15.20 | 610692 |
| 2022-01-20 | -15.60 | $16.02 | 181849 |
| 2022-01-19 | -11.22 | $16.19 | 207022 |
| 2022-01-18 | -9.80 | $16.23 | 358137 |
| 2022-01-14 | -3.47 | $16.44 | 445440 |
| 2022-01-13 | -2.91 | $15.89 | 256000 |
| 2022-01-12 | -7.47 | $15.40 | 186505 |
| 2022-01-11 | -6.67 | $15.07 | 188200 |
| 2022-01-10 | -21.85 | $14.66 | 171031 |
| 2022-01-07 | -3.16 | $15.00 | 140261 |
| 2022-01-06 | -20.90 | $14.48 | 89118 |
| 2022-01-05 | -31.56 | $14.22 | 121500 |
| 2022-01-04 | -22.13 | $14.45 | 260000 |
| 2022-01-03 | -1.83 | $14.69 | 345825 |
| 2021-12-31 | -62.84 | $13.36 | 191600 |
| 2021-12-30 | -71.10 | $13.18 | 250611 |
| 2021-12-29 | -78.37 | $13.11 | 189300 |
| 2021-12-28 | -82.83 | $12.96 | 174532 |
| 2021-12-27 | -84.60 | $13.05 | 195488 |
| 2021-12-23 | -83.08 | $13.12 | 144855 |
| 2021-12-22 | -87.35 | $12.96 | 150406 |
| 2021-12-21 | -92.12 | $12.73 | 266020 |
| 2021-12-20 | -90.30 | $12.82 | 241900 |
| 2021-12-17 | -84.04 | $13.17 | 170739 |
| 2021-12-16 | -85.47 | $13.20 | 136300 |
| 2021-12-15 | -93.50 | $12.74 | 243401 |
| 2021-12-14 | -91.97 | $12.84 | 163500 |
| 2021-12-13 | -89.30 | $13.01 | 148000 |
| 2021-12-10 | -79.46 | $13.64 | 103245 |
| 2021-12-09 | -75.08 | $13.99 | 105129 |
| 2021-12-08 | -70.69 | $14.28 | 128041 |
| 2021-12-07 | -72.36 | $14.17 | 169113 |
| 2021-12-06 | -72.96 | $14.13 | 275543 |
| 2021-12-03 | -86.25 | $13.25 | 331700 |
| 2021-12-02 | -90.94 | $12.94 | 524940 |
| 2021-12-01 | -88.07 | $13.13 | 2.3M |
| 2021-11-30 | -91.32 | $15.70 | 330500 |
| 2021-11-29 | -94.26 | $16.17 | 411400 |
| 2021-11-26 | -86.48 | $16.85 | 164800 |
| 2021-11-24 | -84.62 | $17.09 | 85907 |
| 2021-11-23 | -85.11 | $17.10 | 155339 |
| 2021-11-22 | -97.33 | $16.84 | 229600 |
| 2021-11-19 | -98.46 | $16.98 | 524000 |
| 2021-11-18 | -91.76 | $17.73 | 377642 |
| 2021-11-17 | -85.78 | $18.33 | 43510 |
| 2021-11-16 | -82.57 | $18.40 | 106200 |
| 2021-11-15 | -80.73 | $18.44 | 89600 |
| 2021-11-12 | -75.69 | $18.55 | 49300 |
| 2021-11-11 | -76.61 | $18.53 | 115700 |
| 2021-11-10 | -82.89 | $18.41 | 71826 |
| 2021-11-09 | -81.58 | $18.44 | 69430 |
| 2021-11-08 | -87.72 | $18.30 | 69237 |
| 2021-11-05 | -91.67 | $18.21 | 83100 |
| 2021-11-04 | -92.98 | $18.18 | 68623 |
| 2021-11-03 | -86.84 | $18.32 | 91200 |
| 2021-11-02 | -93.42 | $18.17 | 207800 |
| 2021-11-01 | -87.80 | $18.50 | 87345 |
| 2021-10-29 | -100.00 | $18.25 | 131303 |
| 2021-10-28 | -89.74 | $18.55 | 171527 |
| 2021-10-27 | -93.68 | $18.52 | 358239 |
| 2021-10-26 | -40.98 | $19.55 | 385700 |
| 2021-10-25 | -11.96 | $20.08 | 186600 |
| 2021-10-22 | -9.09 | $20.13 | 180730 |
| 2021-10-21 | -13.17 | $20.03 | 105545 |
| 2021-10-20 | -6.22 | $20.17 | 101440 |
| 2021-10-19 | -6.09 | $20.16 | 116518 |
| 2021-10-18 | -20.47 | $19.78 | 152730 |
| 2021-10-15 | -14.65 | $19.90 | 175202 |
| 2021-10-14 | -10.99 | $20.00 | 260420 |
| 2021-10-13 | -4.02 | $19.96 | 69741 |
| 2021-10-12 | -4.02 | $19.96 | 85900 |
| 2021-10-11 | -1.21 | $20.02 | 170712 |
| 2021-10-08 | -0.92 | $19.72 | 94000 |
| 2021-10-07 | -16.51 | $19.34 | 71231 |
| 2021-10-06 | -17.45 | $19.32 | 62904 |
| 2021-10-05 | -9.91 | $19.48 | 93721 |
| 2021-10-04 | -12.02 | $19.40 | 93900 |
| 2021-10-01 | -1.79 | $19.22 | 93800 |
| 2021-09-30 | -5.43 | $18.79 | 60439 |
| 2021-09-29 | -3.88 | $18.81 | 42700 |
| 2021-09-28 | -11.57 | $18.64 | 72517 |
| 2021-09-27 | -12.82 | $18.59 | 87100 |
| 2021-09-24 | -19.79 | $18.34 | 68542 |
| 2021-09-23 | -16.67 | $18.32 | 93800 |
| 2021-09-22 | -47.25 | $18.05 | 60427 |
| 2021-09-21 | -71.43 | $17.83 | 57942 |
| 2021-09-20 | -81.32 | $17.74 | 145934 |
| 2021-09-17 | -41.86 | $18.12 | 64206 |
| 2021-09-16 | -23.71 | $18.25 | 28346 |
| 2021-09-15 | -17.14 | $18.38 | 71802 |
| 2021-09-14 | -44.35 | $18.15 | 47100 |
| 2021-09-13 | -31.93 | $18.32 | 58639 |
| 2021-09-10 | -58.33 | $18.06 | 65500 |
| 2021-09-09 | -57.58 | $18.07 | 61300 |
| 2021-09-08 | -68.94 | $17.92 | 57608 |
| 2021-09-07 | -63.64 | $17.99 | 70634 |
| 2021-09-03 | -67.42 | $17.94 | 52600 |
| 2021-09-02 | -64.39 | $17.98 | 88425 |
| 2021-09-01 | -72.73 | $17.87 | 43200 |
| 2021-08-31 | -69.70 | $17.91 | 47400 |
| 2021-08-30 | -68.94 | $17.92 | 89400 |
| 2021-08-27 | -77.27 | $17.81 | 76800 |
| 2021-08-26 | -86.36 | $17.69 | 298070 |
| 2021-08-25 | -45.58 | $18.31 | 51103 |
| 2021-08-24 | -58.12 | $18.31 | 48303 |
| 2021-08-23 | -75.97 | $18.19 | 76300 |
| 2021-08-20 | -85.51 | $17.92 | 114600 |
| 2021-08-19 | -91.17 | $17.76 | 219407 |
| 2021-08-18 | -98.30 | $18.03 | 112847 |
| 2021-08-17 | -81.47 | $18.45 | 77107 |
| 2021-08-16 | -74.57 | $18.61 | 162834 |
| 2021-08-13 | -71.55 | $18.68 | 104400 |
| 2021-08-12 | -75.86 | $18.58 | 59300 |
| 2021-08-11 | -76.29 | $18.57 | 93318 |
| 2021-08-10 | -89.22 | $18.27 | 60100 |
| 2021-08-09 | -98.71 | $18.05 | 120713 |
| 2021-08-06 | -97.20 | $18.26 | 66600 |
| 2021-08-05 | -97.20 | $18.26 | 68200 |
| 2021-08-04 | -97.66 | $18.25 | 131100 |
| 2021-08-03 | -95.79 | $18.29 | 190608 |
| 2021-08-02 | -88.32 | $18.45 | 98937 |
| 2021-07-30 | -90.65 | $18.40 | 236395 |
| 2021-07-29 | -85.79 | $18.71 | 251600 |
| 2021-07-28 | -74.74 | $18.92 | 448700 |
| 2021-07-27 | -11.05 | $20.13 | 240326 |
| 2021-07-26 | -0.53 | $20.33 | 174741 |
| 2021-07-23 | -11.67 | $20.03 | 129666 |
| 2021-07-22 | -17.22 | $19.93 | 138842 |
| 2021-07-21 | -38.33 | $19.55 | 152416 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.96
2026-07-17
Close Price
$10.25
Vol: 29669Average Directional Index - Detailed Analysis
Minimum
8.28
Average
21.70
Maximum
51.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.96 | $10.25 | 29669 |
| 2026-07-16 | 12.39 | $10.54 | 31500 |
| 2026-07-15 | 12.67 | $10.70 | 40206 |
| 2026-07-14 | 13.10 | $10.69 | 58145 |
| 2026-07-13 | 13.38 | $10.76 | 45000 |
| 2026-07-10 | 13.36 | $10.76 | 35600 |
| 2026-07-09 | 13.74 | $10.64 | 23554 |
| 2026-07-08 | 13.96 | $11.01 | 82449 |
| 2026-07-07 | 13.67 | $10.94 | 114006 |
| 2026-07-06 | 13.61 | $10.35 | 67151 |
| 2026-07-02 | 13.97 | $9.99 | 50832 |
| 2026-07-01 | 14.13 | $9.90 | 104335 |
| 2026-06-30 | 13.39 | $9.98 | 72623 |
| 2026-06-29 | 12.58 | $9.91 | 64514 |
| 2026-06-26 | 11.90 | $9.98 | 120440 |
| 2026-06-25 | 11.22 | $10.10 | 209100 |
| 2026-06-24 | 10.71 | $10.17 | 56700 |
| 2026-06-23 | 10.28 | $10.37 | 50338 |
| 2026-06-22 | 10.05 | $10.39 | 82682 |
| 2026-06-18 | 9.81 | $10.26 | 160024 |
| 2026-06-17 | 9.18 | $10.23 | 102746 |
| 2026-06-16 | 8.85 | $10.37 | 85935 |
| 2026-06-15 | 8.76 | $10.51 | 52600 |
| 2026-06-12 | 8.87 | $10.80 | 103034 |
| 2026-06-11 | 8.98 | $10.63 | 36667 |
| 2026-06-10 | 9.43 | $10.71 | 37743 |
| 2026-06-09 | 9.85 | $10.60 | 80200 |
| 2026-06-08 | 10.17 | $10.75 | 106147 |
| 2026-06-05 | 10.53 | $10.73 | 67800 |
| 2026-06-04 | 11.04 | $10.81 | 69200 |
| 2026-06-03 | 11.58 | $10.74 | 129710 |
| 2026-06-02 | 12.02 | $10.75 | 95545 |
| 2026-06-01 | 12.55 | $10.97 | 109900 |
| 2026-05-29 | 13.09 | $11.00 | 298600 |
| 2026-05-28 | 13.66 | $11.19 | 83761 |
| 2026-05-27 | 13.65 | $11.06 | 91600 |
| 2026-05-26 | 13.81 | $11.16 | 145895 |
| 2026-05-22 | 13.79 | $11.46 | 63232 |
| 2026-05-21 | 12.99 | $11.53 | 92200 |
| 2026-05-20 | 12.39 | $11.38 | 69400 |
| 2026-05-19 | 11.92 | $11.30 | 58107 |
| 2026-05-18 | 11.58 | $11.27 | 221041 |
| 2026-05-15 | 11.22 | $10.71 | 52049 |
| 2026-05-14 | 11.79 | $10.88 | 52014 |
| 2026-05-13 | 12.26 | $10.78 | 53300 |
| 2026-05-12 | 12.74 | $10.97 | 77133 |
| 2026-05-11 | 13.00 | $11.06 | 62116 |
| 2026-05-08 | 13.11 | $11.08 | 37723 |
| 2026-05-07 | 13.39 | $11.04 | 48802 |
| 2026-05-06 | 13.71 | $11.16 | 92802 |
| 2026-05-05 | 13.61 | $11.50 | 93020 |
| 2026-05-04 | 12.80 | $11.35 | 83932 |
| 2026-05-01 | 12.17 | $11.19 | 161700 |
| 2026-04-30 | 11.74 | $10.78 | 58600 |
| 2026-04-29 | 11.90 | $10.77 | 54400 |
| 2026-04-28 | 11.25 | $10.73 | 43619 |
| 2026-04-27 | 10.57 | $10.81 | 188029 |
| 2026-04-24 | 9.88 | $10.52 | 165034 |
| 2026-04-23 | 9.61 | $10.43 | 149700 |
| 2026-04-22 | 9.50 | $10.18 | 37313 |
| 2026-04-21 | 9.92 | $10.12 | 79148 |
| 2026-04-20 | 10.35 | $10.30 | 76126 |
| 2026-04-17 | 10.80 | $10.12 | 78700 |
| 2026-04-16 | 11.05 | $10.13 | 53512 |
| 2026-04-15 | 11.54 | $10.22 | 99821 |
| 2026-04-14 | 12.06 | $10.12 | 68237 |
| 2026-04-13 | 12.65 | $10.25 | 82712 |
| 2026-04-10 | 13.14 | $10.18 | 141000 |
| 2026-04-09 | 13.65 | $9.88 | 87000 |
| 2026-04-08 | 13.79 | $10.06 | 81951 |
| 2026-04-07 | 14.13 | $10.06 | 72939 |
| 2026-04-06 | 14.65 | $10.28 | 119745 |
| 2026-04-02 | 14.89 | $10.09 | 93400 |
| 2026-04-01 | 14.94 | $9.96 | 90307 |
| 2026-03-31 | 14.75 | $10.08 | 103253 |
| 2026-03-30 | 14.76 | $9.95 | 166500 |
| 2026-03-27 | 14.78 | $10.32 | 273418 |
| 2026-03-26 | 14.94 | $9.91 | 366797 |
| 2026-03-25 | 15.11 | $10.04 | 199774 |
| 2026-03-24 | 14.25 | $9.89 | 240427 |
| 2026-03-23 | 12.87 | $9.89 | 369507 |
| 2026-03-20 | 11.16 | $9.15 | 730366 |
| 2026-03-19 | 9.37 | $10.24 | 88046 |
| 2026-03-18 | 9.68 | $10.27 | 77202 |
| 2026-03-17 | 10.01 | $10.13 | 50800 |
| 2026-03-16 | 10.03 | $10.14 | 33500 |
| 2026-03-13 | 10.19 | $10.16 | 69700 |
| 2026-03-12 | 10.49 | $10.28 | 71897 |
| 2026-03-11 | 10.94 | $10.60 | 57114 |
| 2026-03-10 | 11.10 | $10.44 | 47323 |
| 2026-03-09 | 11.37 | $10.40 | 81100 |
| 2026-03-06 | 11.61 | $10.66 | 71078 |
| 2026-03-05 | 11.29 | $10.66 | 99500 |
| 2026-03-04 | 11.21 | $10.47 | 29300 |
| 2026-03-03 | 11.57 | $10.60 | 71643 |
| 2026-03-02 | 11.94 | $10.75 | 139909 |
| 2026-02-27 | 11.53 | $10.69 | 108727 |
| 2026-02-26 | 11.35 | $10.38 | 34934 |
| 2026-02-25 | 11.83 | $10.45 | 39506 |
| 2026-02-24 | 12.33 | $10.47 | 47944 |
| 2026-02-23 | 12.87 | $10.30 | 88700 |
| 2026-02-20 | 13.47 | $10.37 | 36241 |
| 2026-02-19 | 14.07 | $10.41 | 42802 |
| 2026-02-18 | 14.56 | $10.55 | 53800 |
| 2026-02-17 | 14.74 | $10.54 | 83834 |
| 2026-02-13 | 14.97 | $10.30 | 77200 |
| 2026-02-12 | 15.67 | $10.28 | 76842 |
| 2026-02-11 | 16.41 | $10.39 | 81400 |
| 2026-02-10 | 17.24 | $10.30 | 57340 |
| 2026-02-09 | 18.06 | $10.24 | 151100 |
| 2026-02-06 | 18.92 | $10.39 | 96211 |
| 2026-02-05 | 19.62 | $10.38 | 68300 |
| 2026-02-04 | 20.35 | $10.48 | 114229 |
| 2026-02-03 | 21.03 | $10.60 | 109823 |
| 2026-02-02 | 21.69 | $10.64 | 122709 |
| 2026-01-30 | 22.39 | $10.67 | 138372 |
| 2026-01-29 | 22.74 | $10.62 | 97743 |
| 2026-01-28 | 22.78 | $10.65 | 74369 |
| 2026-01-27 | 22.72 | $10.96 | 339885 |
| 2026-01-26 | 22.66 | $10.40 | 132800 |
| 2026-01-23 | 23.44 | $10.56 | 65233 |
| 2026-01-22 | 23.70 | $10.57 | 73600 |
| 2026-01-21 | 23.84 | $10.75 | 143435 |
| 2026-01-20 | 24.00 | $10.43 | 246828 |
| 2026-01-16 | 24.66 | $10.42 | 67402 |
| 2026-01-15 | 24.83 | $10.50 | 104869 |
| 2026-01-14 | 24.92 | $10.73 | 106200 |
| 2026-01-13 | 24.48 | $10.93 | 240828 |
| 2026-01-12 | 24.02 | $10.48 | 139892 |
| 2026-01-09 | 24.28 | $10.49 | 158664 |
| 2026-01-08 | 24.90 | $10.38 | 149003 |
| 2026-01-07 | 25.56 | $10.15 | 108700 |
| 2026-01-06 | 26.88 | $10.34 | 85400 |
| 2026-01-05 | 27.79 | $10.33 | 207600 |
| 2026-01-02 | 28.93 | $10.27 | 151000 |
| 2025-12-31 | 29.92 | $10.35 | 49300 |
| 2025-12-30 | 30.51 | $10.35 | 68200 |
| 2025-12-29 | 30.99 | $10.47 | 63329 |
| 2025-12-26 | 31.21 | $10.61 | 54708 |
| 2025-12-24 | 31.24 | $10.50 | 48700 |
| 2025-12-23 | 31.45 | $10.39 | 77039 |
| 2025-12-22 | 31.64 | $10.48 | 59342 |
| 2025-12-19 | 31.85 | $10.54 | 115700 |
| 2025-12-18 | 32.13 | $10.18 | 139000 |
| 2025-12-17 | 32.73 | $10.39 | 62539 |
| 2025-12-16 | 32.81 | $10.46 | 86227 |
| 2025-12-15 | 32.64 | $10.66 | 107315 |
| 2025-12-12 | 31.55 | $10.74 | 182025 |
| 2025-12-11 | 30.54 | $10.63 | 82400 |
| 2025-12-10 | 29.47 | $10.61 | 85035 |
| 2025-12-09 | 28.27 | $10.84 | 216600 |
| 2025-12-08 | 27.02 | $10.50 | 299000 |
| 2025-12-05 | 25.71 | $10.72 | 316949 |
| 2025-12-04 | 24.20 | $10.10 | 135400 |
| 2025-12-03 | 23.74 | $10.03 | 142352 |
| 2025-12-02 | 23.34 | $9.99 | 94989 |
| 2025-12-01 | 23.02 | $9.96 | 86600 |
| 2025-11-28 | 22.72 | $9.92 | 23500 |
| 2025-11-26 | 22.52 | $9.86 | 98600 |
| 2025-11-25 | 22.30 | $9.96 | 76434 |
| 2025-11-24 | 21.86 | $10.01 | 82910 |
| 2025-11-21 | 21.45 | $9.99 | 237500 |
| 2025-11-20 | 21.14 | $9.86 | 187200 |
| 2025-11-19 | 20.59 | $10.16 | 294000 |
| 2025-11-18 | 20.00 | $9.77 | 154618 |
| 2025-11-17 | 20.06 | $9.83 | 78827 |
| 2025-11-14 | 19.92 | $9.80 | 61020 |
| 2025-11-13 | 19.82 | $9.77 | 101419 |
| 2025-11-12 | 19.72 | $9.85 | 68206 |
| 2025-11-11 | 19.39 | $9.87 | 98452 |
| 2025-11-10 | 18.96 | $9.87 | 141411 |
| 2025-11-07 | 18.51 | $9.83 | 129822 |
| 2025-11-06 | 18.08 | $9.88 | 122112 |
| 2025-11-05 | 17.63 | $9.84 | 276277 |
| 2025-11-04 | 17.25 | $9.77 | 389919 |
| 2025-11-03 | 16.87 | $9.89 | 792829 |
| 2025-10-31 | 16.36 | $9.02 | 37356 |
| 2025-10-30 | 17.21 | $8.92 | 41300 |
| 2025-10-29 | 17.98 | $9.00 | 49538 |
| 2025-10-28 | 18.61 | $9.21 | 42636 |
| 2025-10-27 | 18.86 | $9.27 | 81068 |
| 2025-10-24 | 19.14 | $9.07 | 34322 |
| 2025-10-23 | 19.89 | $9.12 | 40200 |
| 2025-10-22 | 20.69 | $9.05 | 99325 |
| 2025-10-21 | 21.62 | $8.79 | 64300 |
| 2025-10-20 | 22.66 | $8.99 | 124448 |
| 2025-10-17 | 23.36 | $8.85 | 101201 |
| 2025-10-16 | 24.53 | $8.89 | 115740 |
| 2025-10-15 | 25.30 | $9.08 | 90400 |
| 2025-10-14 | 26.11 | $8.95 | 205300 |
| 2025-10-13 | 27.31 | $8.26 | 198500 |
| 2025-10-10 | 27.83 | $8.23 | 88239 |
| 2025-10-09 | 28.63 | $8.38 | 63745 |
| 2025-10-08 | 29.86 | $8.55 | 89161 |
| 2025-10-07 | 31.33 | $8.44 | 50200 |
| 2025-10-06 | 32.89 | $8.62 | 89007 |
| 2025-10-03 | 34.15 | $8.74 | 64710 |
| 2025-10-02 | 35.27 | $8.69 | 84300 |
| 2025-10-01 | 36.44 | $8.78 | 58028 |
| 2025-09-30 | 37.22 | $8.82 | 177006 |
| 2025-09-29 | 37.84 | $9.23 | 198747 |
| 2025-09-26 | 38.28 | $9.07 | 339500 |
| 2025-09-25 | 38.73 | $9.44 | 223000 |
| 2025-09-24 | 37.65 | $9.33 | 211600 |
| 2025-09-23 | 36.51 | $8.93 | 64434 |
| 2025-09-22 | 35.81 | $8.98 | 68500 |
| 2025-09-19 | 35.07 | $9.03 | 82827 |
| 2025-09-18 | 34.19 | $8.87 | 61935 |
| 2025-09-17 | 33.07 | $8.95 | 73930 |
| 2025-09-16 | 31.90 | $8.78 | 39139 |
| 2025-09-15 | 30.72 | $8.95 | 83737 |
| 2025-09-12 | 29.48 | $8.60 | 31815 |
| 2025-09-11 | 28.38 | $8.57 | 59010 |
| 2025-09-10 | 27.19 | $8.96 | 110425 |
| 2025-09-09 | 25.94 | $8.45 | 69546 |
| 2025-09-08 | 25.10 | $8.34 | 35133 |
| 2025-09-05 | 24.40 | $8.10 | 29400 |
| 2025-09-04 | 23.98 | $8.09 | 29400 |
| 2025-09-03 | 22.78 | $8.17 | 72991 |
| 2025-09-02 | 21.06 | $8.45 | 134700 |
| 2025-08-29 | 19.25 | $8.32 | 238244 |
| 2025-08-28 | 17.58 | $7.57 | 47237 |
| 2025-08-27 | 16.95 | $7.54 | 43700 |
| 2025-08-26 | 16.31 | $7.46 | 65124 |
| 2025-08-25 | 15.80 | $7.37 | 62710 |
| 2025-08-22 | 15.41 | $7.26 | 53300 |
| 2025-08-21 | 14.83 | $7.23 | 50248 |
| 2025-08-20 | 14.62 | $6.98 | 34600 |
| 2025-08-19 | 14.67 | $7.04 | 34100 |
| 2025-08-18 | 14.71 | $7.12 | 22100 |
| 2025-08-15 | 14.20 | $7.25 | 37608 |
| 2025-08-14 | 13.38 | $7.43 | 130831 |
| 2025-08-13 | 12.52 | $6.90 | 39609 |
| 2025-08-12 | 12.71 | $7.00 | 39638 |
| 2025-08-11 | 12.74 | $6.91 | 59800 |
| 2025-08-08 | 13.29 | $6.92 | 18829 |
| 2025-08-07 | 13.87 | $7.03 | 27932 |
| 2025-08-06 | 14.44 | $7.08 | 30400 |
| 2025-08-05 | 14.65 | $7.04 | 49206 |
| 2025-08-04 | 15.28 | $6.86 | 46946 |
| 2025-08-01 | 15.97 | $6.94 | 27200 |
| 2025-07-31 | 16.68 | $6.95 | 23225 |
| 2025-07-30 | 17.41 | $6.94 | 32600 |
| 2025-07-29 | 17.94 | $6.98 | 31617 |
| 2025-07-28 | 18.48 | $6.99 | 48343 |
| 2025-07-25 | 19.04 | $7.01 | 26714 |
| 2025-07-24 | 19.26 | $7.08 | 24000 |
| 2025-07-23 | 19.39 | $7.12 | 30547 |
| 2025-07-22 | 19.50 | $7.10 | 54600 |
| 2025-07-21 | 19.62 | $7.14 | 59131 |
| 2025-07-18 | 19.42 | $7.25 | 36000 |
| 2025-07-17 | 18.88 | $7.30 | 65700 |
| 2025-07-16 | 18.35 | $7.22 | 51300 |
| 2025-07-15 | 17.35 | $7.40 | 100100 |
| 2025-07-14 | 15.97 | $7.46 | 332751 |
| 2025-07-11 | 14.53 | $6.96 | 24600 |
| 2025-07-10 | 13.90 | $6.89 | 44800 |
| 2025-07-09 | 13.39 | $6.95 | 43000 |
| 2025-07-08 | 12.75 | $7.04 | 81436 |
| 2025-07-07 | 12.04 | $6.96 | 104419 |
| 2025-07-03 | 11.29 | $6.86 | 122100 |
| 2025-07-02 | 10.99 | $6.70 | 133362 |
| 2025-07-01 | 10.94 | $6.26 | 74035 |
| 2025-06-30 | 10.61 | $6.26 | 58245 |
| 2025-06-27 | 10.27 | $6.39 | 34809 |
| 2025-06-26 | 10.17 | $6.50 | 48427 |
| 2025-06-25 | 10.23 | $6.36 | 55700 |
| 2025-06-24 | 10.41 | $6.59 | 34600 |
| 2025-06-23 | 10.78 | $6.68 | 70714 |
| 2025-06-20 | 10.96 | $6.64 | 32766 |
| 2025-06-18 | 11.06 | $6.80 | 43800 |
| 2025-06-17 | 10.71 | $6.93 | 76400 |
| 2025-06-16 | 10.44 | $6.62 | 66800 |
| 2025-06-13 | 10.63 | $6.60 | 56710 |
| 2025-06-12 | 11.12 | $6.64 | 23819 |
| 2025-06-11 | 11.58 | $6.60 | 44609 |
| 2025-06-10 | 11.94 | $6.47 | 57000 |
| 2025-06-09 | 12.09 | $6.40 | 47322 |
| 2025-06-06 | 12.25 | $6.42 | 35323 |
| 2025-06-05 | 12.68 | $6.53 | 45900 |
| 2025-06-04 | 12.87 | $6.31 | 38204 |
| 2025-06-03 | 12.81 | $6.39 | 60709 |
| 2025-06-02 | 12.81 | $6.36 | 91500 |
| 2025-05-30 | 12.89 | $6.38 | 28400 |
| 2025-05-29 | 12.55 | $6.29 | 72000 |
| 2025-05-28 | 12.02 | $6.32 | 50251 |
| 2025-05-27 | 11.59 | $6.30 | 55233 |
| 2025-05-23 | 11.14 | $6.30 | 51900 |
| 2025-05-22 | 10.58 | $6.48 | 74441 |
| 2025-05-21 | 10.30 | $6.51 | 166515 |
| 2025-05-20 | 10.00 | $6.87 | 69187 |
| 2025-05-19 | 10.52 | $6.68 | 61400 |
| 2025-05-16 | 10.72 | $6.53 | 39844 |
| 2025-05-15 | 11.23 | $6.61 | 31900 |
| 2025-05-14 | 11.73 | $6.62 | 25173 |
| 2025-05-13 | 12.26 | $6.64 | 46630 |
| 2025-05-12 | 12.43 | $6.71 | 39600 |
| 2025-05-09 | 12.45 | $6.68 | 41400 |
| 2025-05-08 | 12.69 | $6.64 | 78703 |
| 2025-05-07 | 12.84 | $6.63 | 129102 |
| 2025-05-06 | 13.46 | $6.37 | 25400 |
| 2025-05-05 | 13.76 | $6.38 | 33800 |
| 2025-05-02 | 14.15 | $6.50 | 72211 |
| 2025-05-01 | 14.88 | $6.54 | 50700 |
| 2025-04-30 | 15.63 | $6.49 | 25903 |
| 2025-04-29 | 16.11 | $6.45 | 19100 |
| 2025-04-28 | 16.61 | $6.43 | 45331 |
| 2025-04-25 | 17.22 | $6.50 | 42880 |
| 2025-04-24 | 17.86 | $6.43 | 101496 |
| 2025-04-23 | 18.36 | $6.34 | 41200 |
| 2025-04-22 | 19.05 | $6.35 | 35842 |
| 2025-04-21 | 19.82 | $6.34 | 63400 |
| 2025-04-17 | 20.45 | $6.41 | 48166 |
| 2025-04-16 | 21.06 | $6.19 | 40205 |
| 2025-04-15 | 21.67 | $6.45 | 51834 |
| 2025-04-14 | 22.48 | $6.36 | 49900 |
| 2025-04-11 | 23.32 | $6.27 | 81900 |
| 2025-04-10 | 24.03 | $6.17 | 86800 |
| 2025-04-09 | 24.77 | $6.49 | 324568 |
| 2025-04-08 | 25.55 | $6.32 | 120704 |
| 2025-04-07 | 26.39 | $6.21 | 200336 |
| 2025-04-04 | 27.27 | $6.50 | 161226 |
| 2025-04-03 | 27.70 | $7.06 | 207482 |
| 2025-04-02 | 26.48 | $7.60 | 136900 |
| 2025-04-01 | 24.49 | $7.61 | 357255 |
| 2025-03-31 | 22.40 | $6.98 | 135409 |
| 2025-03-28 | 20.84 | $6.66 | 85635 |
| 2025-03-27 | 19.42 | $6.78 | 45933 |
| 2025-03-26 | 17.56 | $6.74 | 129400 |
| 2025-03-25 | 15.59 | $6.37 | 61316 |
| 2025-03-24 | 14.01 | $6.24 | 158109 |
| 2025-03-21 | 12.38 | $6.11 | 113444 |
| 2025-03-20 | 10.90 | $6.32 | 232317 |
| 2025-03-19 | 9.33 | $5.63 | 96000 |
| 2025-03-18 | 9.31 | $5.56 | 35536 |
| 2025-03-17 | 9.59 | $5.53 | 14514 |
| 2025-03-14 | 9.99 | $5.43 | 47600 |
| 2025-03-13 | 10.41 | $5.40 | 24828 |
| 2025-03-12 | 10.83 | $5.46 | 27900 |
| 2025-03-11 | 11.37 | $5.45 | 25800 |
| 2025-03-10 | 11.90 | $5.65 | 56800 |
| 2025-03-07 | 11.76 | $5.71 | 84311 |
| 2025-03-06 | 11.65 | $5.55 | 29445 |
| 2025-03-05 | 11.91 | $5.54 | 70000 |
| 2025-03-04 | 12.21 | $5.57 | 52600 |
| 2025-03-03 | 12.53 | $5.55 | 73000 |
| 2025-02-28 | 12.53 | $5.59 | 72600 |
| 2025-02-27 | 12.99 | $5.42 | 44343 |
| 2025-02-26 | 13.28 | $5.33 | 57716 |
| 2025-02-25 | 13.58 | $5.36 | 59900 |
| 2025-02-24 | 13.90 | $5.39 | 43400 |
| 2025-02-21 | 13.76 | $5.39 | 99310 |
| 2025-02-20 | 13.82 | $5.55 | 39800 |
| 2025-02-19 | 13.99 | $5.40 | 49830 |
| 2025-02-18 | 13.94 | $5.45 | 46917 |
| 2025-02-14 | 14.25 | $5.55 | 30234 |
| 2025-02-13 | 14.76 | $5.75 | 38500 |
| 2025-02-12 | 15.52 | $5.66 | 36100 |
| 2025-02-11 | 16.21 | $5.73 | 27200 |
| 2025-02-10 | 17.02 | $5.72 | 42433 |
| 2025-02-07 | 17.87 | $5.51 | 51000 |
| 2025-02-06 | 18.07 | $5.50 | 68331 |
| 2025-02-05 | 18.27 | $5.56 | 58800 |
| 2025-02-04 | 18.56 | $5.60 | 57600 |
| 2025-02-03 | 18.86 | $5.49 | 25030 |
| 2025-01-31 | 18.85 | $5.50 | 37800 |
| 2025-01-30 | 18.98 | $5.60 | 43400 |
| 2025-01-29 | 19.34 | $5.52 | 20100 |
| 2025-01-28 | 19.07 | $5.52 | 29800 |
| 2025-01-27 | 18.84 | $5.53 | 169176 |
| 2025-01-24 | 18.61 | $5.76 | 63100 |
| 2025-01-23 | 19.21 | $5.81 | 60700 |
| 2025-01-22 | 19.89 | $5.82 | 74226 |
| 2025-01-21 | 20.92 | $5.99 | 104800 |
| 2025-01-17 | 21.63 | $5.91 | 28604 |
| 2025-01-16 | 22.67 | $5.91 | 70429 |
| 2025-01-15 | 23.76 | $6.01 | 71932 |
| 2025-01-14 | 24.66 | $5.97 | 40900 |
| 2025-01-13 | 25.95 | $5.94 | 99731 |
| 2025-01-10 | 27.25 | $6.09 | 126910 |
| 2025-01-08 | 28.62 | $6.28 | 70734 |
| 2025-01-07 | 29.38 | $6.21 | 44850 |
| 2025-01-06 | 30.33 | $6.14 | 83200 |
| 2025-01-03 | 31.00 | $6.21 | 180100 |
| 2025-01-02 | 31.93 | $5.89 | 195530 |
| 2024-12-31 | 33.27 | $5.45 | 104500 |
| 2024-12-30 | 32.83 | $5.41 | 154737 |
| 2024-12-27 | 32.14 | $5.37 | 78800 |
| 2024-12-26 | 31.52 | $5.41 | 89600 |
| 2024-12-24 | 30.90 | $5.43 | 43200 |
| 2024-12-23 | 30.41 | $5.48 | 165745 |
| 2024-12-20 | 29.83 | $5.39 | 94100 |
| 2024-12-19 | 29.13 | $5.34 | 238767 |
| 2024-12-18 | 28.35 | $5.45 | 102149 |
| 2024-12-17 | 27.78 | $5.53 | 117122 |
| 2024-12-16 | 27.36 | $5.61 | 91525 |
| 2024-12-13 | 26.97 | $5.71 | 121543 |
| 2024-12-12 | 26.64 | $5.78 | 65700 |
| 2024-12-11 | 26.62 | $5.90 | 142448 |
| 2024-12-10 | 26.60 | $5.71 | 83029 |
| 2024-12-09 | 25.60 | $5.70 | 256645 |
| 2024-12-06 | 24.59 | $5.70 | 69518 |
| 2024-12-05 | 23.39 | $5.74 | 146000 |
| 2024-12-04 | 22.13 | $5.86 | 124986 |
| 2024-12-03 | 21.70 | $5.89 | 237318 |
| 2024-12-02 | 20.74 | $5.76 | 85200 |
| 2024-11-29 | 20.02 | $5.83 | 74039 |
| 2024-11-27 | 19.37 | $5.96 | 59104 |
| 2024-11-26 | 19.14 | $5.95 | 71500 |
| 2024-11-25 | 18.89 | $6.02 | 71500 |
| 2024-11-22 | 18.95 | $6.10 | 48200 |
| 2024-11-21 | 19.31 | $6.22 | 64548 |
| 2024-11-20 | 19.80 | $6.20 | 44200 |
| 2024-11-19 | 20.31 | $6.18 | 33407 |
| 2024-11-18 | 20.92 | $6.21 | 67600 |
| 2024-11-15 | 21.56 | $6.07 | 73175 |
| 2024-11-14 | 21.50 | $6.04 | 74111 |
| 2024-11-13 | 21.43 | $6.20 | 42627 |
| 2024-11-12 | 21.70 | $6.18 | 69600 |
| 2024-11-11 | 21.95 | $6.10 | 80605 |
| 2024-11-08 | 21.96 | $5.90 | 45660 |
| 2024-11-07 | 21.98 | $6.08 | 65048 |
| 2024-11-06 | 21.75 | $6.05 | 55046 |
| 2024-11-05 | 21.71 | $5.95 | 31319 |
| 2024-11-04 | 20.90 | $5.87 | 38000 |
| 2024-11-01 | 20.08 | $6.03 | 49300 |
| 2024-10-31 | 19.37 | $6.07 | 72500 |
| 2024-10-30 | 18.63 | $5.93 | 55800 |
| 2024-10-29 | 17.87 | $6.10 | 89232 |
| 2024-10-28 | 17.33 | $6.15 | 47120 |
| 2024-10-25 | 17.01 | $6.35 | 49061 |
| 2024-10-24 | 16.86 | $6.29 | 55300 |
| 2024-10-23 | 16.05 | $6.23 | 90200 |
| 2024-10-22 | 14.94 | $6.27 | 47600 |
| 2024-10-21 | 14.23 | $6.38 | 37400 |
| 2024-10-18 | 13.70 | $6.39 | 57812 |
| 2024-10-17 | 13.22 | $6.51 | 79300 |
| 2024-10-16 | 12.71 | $6.51 | 98446 |
| 2024-10-15 | 12.32 | $6.56 | 28614 |
| 2024-10-14 | 12.06 | $6.59 | 101508 |
| 2024-10-11 | 11.78 | $6.62 | 26822 |
| 2024-10-10 | 11.78 | $6.54 | 67900 |
| 2024-10-09 | 11.45 | $6.50 | 51000 |
| 2024-10-08 | 11.27 | $6.47 | 79700 |
| 2024-10-07 | 10.81 | $6.55 | 56100 |
| 2024-10-04 | 10.47 | $6.67 | 26000 |
| 2024-10-03 | 10.34 | $6.60 | 41141 |
| 2024-10-02 | 10.28 | $6.75 | 66704 |
| 2024-10-01 | 10.54 | $6.74 | 26529 |
| 2024-09-30 | 10.81 | $6.85 | 101049 |
| 2024-09-27 | 11.21 | $6.79 | 76100 |
| 2024-09-26 | 11.37 | $6.63 | 47600 |
| 2024-09-25 | 11.21 | $6.63 | 67320 |
| 2024-09-24 | 10.86 | $6.53 | 210800 |
| 2024-09-23 | 10.50 | $6.71 | 125200 |
| 2024-09-20 | 10.68 | $6.75 | 34023 |
| 2024-09-19 | 11.12 | $6.91 | 37136 |
| 2024-09-18 | 11.61 | $6.81 | 31000 |
| 2024-09-17 | 12.01 | $6.76 | 30400 |
| 2024-09-16 | 12.64 | $6.89 | 42100 |
| 2024-09-13 | 13.03 | $6.96 | 31900 |
| 2024-09-12 | 13.22 | $6.96 | 33100 |
| 2024-09-11 | 13.73 | $6.78 | 33615 |
| 2024-09-10 | 14.34 | $6.77 | 56700 |
| 2024-09-09 | 15.01 | $6.86 | 166822 |
| 2024-09-06 | 15.47 | $6.97 | 56701 |
| 2024-09-05 | 15.96 | $6.91 | 75400 |
| 2024-09-04 | 16.40 | $6.97 | 175028 |
| 2024-09-03 | 16.69 | $7.66 | 269120 |
| 2024-08-30 | 16.65 | $7.03 | 56534 |
| 2024-08-29 | 17.17 | $6.98 | 34600 |
| 2024-08-28 | 17.72 | $7.00 | 49620 |
| 2024-08-27 | 18.21 | $6.92 | 45627 |
| 2024-08-26 | 18.88 | $7.00 | 56336 |
| 2024-08-23 | 19.64 | $7.12 | 82300 |
| 2024-08-22 | 20.29 | $6.81 | 38925 |
| 2024-08-21 | 20.49 | $6.92 | 32000 |
| 2024-08-20 | 20.80 | $6.90 | 73407 |
| 2024-08-19 | 21.18 | $7.17 | 60145 |
| 2024-08-16 | 22.14 | $7.22 | 92800 |
| 2024-08-15 | 22.95 | $7.00 | 83000 |
| 2024-08-14 | 23.23 | $6.94 | 43300 |
| 2024-08-13 | 23.27 | $6.95 | 56615 |
| 2024-08-12 | 23.50 | $7.00 | 34855 |
| 2024-08-09 | 23.85 | $6.94 | 41216 |
| 2024-08-08 | 24.23 | $7.10 | 49200 |
| 2024-08-07 | 24.71 | $6.83 | 100227 |
| 2024-08-06 | 25.22 | $6.91 | 48057 |
| 2024-08-05 | 25.29 | $6.73 | 174200 |
| 2024-08-02 | 25.34 | $6.82 | 139000 |
| 2024-08-01 | 26.22 | $7.16 | 74607 |
| 2024-07-31 | 27.45 | $7.21 | 74425 |
| 2024-07-30 | 28.37 | $7.31 | 43232 |
| 2024-07-29 | 29.53 | $7.28 | 45583 |
| 2024-07-26 | 30.78 | $7.25 | 56104 |
| 2024-07-25 | 32.10 | $7.27 | 78442 |
| 2024-07-24 | 33.50 | $7.24 | 322026 |
| 2024-07-23 | 34.98 | $7.40 | 60100 |
| 2024-07-22 | 35.97 | $7.71 | 82307 |
| 2024-07-19 | 37.02 | $7.43 | 58700 |
| 2024-07-18 | 38.25 | $7.60 | 76315 |
| 2024-07-17 | 39.19 | $7.57 | 107667 |
| 2024-07-16 | 40.18 | $7.74 | 133932 |
| 2024-07-15 | 40.80 | $7.91 | 99500 |
| 2024-07-12 | 41.07 | $7.95 | 71500 |
| 2024-07-11 | 41.32 | $8.03 | 64400 |
| 2024-07-10 | 41.66 | $7.86 | 80203 |
| 2024-07-09 | 42.13 | $7.79 | 106812 |
| 2024-07-08 | 42.64 | $7.95 | 130229 |
| 2024-07-05 | 43.07 | $8.05 | 150600 |
| 2024-07-03 | 43.25 | $8.27 | 78934 |
| 2024-07-02 | 42.87 | $8.50 | 94822 |
| 2024-07-01 | 41.84 | $8.55 | 200838 |
| 2024-06-28 | 40.76 | $8.77 | 306547 |
| 2024-06-27 | 39.32 | $8.29 | 266113 |
| 2024-06-26 | 38.05 | $8.05 | 90400 |
| 2024-06-25 | 37.09 | $8.00 | 151520 |
| 2024-06-24 | 36.13 | $7.97 | 232309 |
| 2024-06-21 | 35.12 | $7.55 | 166413 |
| 2024-06-20 | 34.08 | $8.07 | 541265 |
| 2024-06-18 | 32.96 | $6.95 | 139600 |
| 2024-06-17 | 32.71 | $7.11 | 123900 |
| 2024-06-14 | 32.67 | $6.76 | 157900 |
| 2024-06-13 | 32.84 | $6.86 | 153720 |
| 2024-06-12 | 33.02 | $7.12 | 107920 |
| 2024-06-11 | 32.44 | $7.09 | 171041 |
| 2024-06-10 | 31.95 | $7.14 | 276200 |
| 2024-06-07 | 31.22 | $7.10 | 167100 |
| 2024-06-06 | 30.45 | $7.43 | 162911 |
| 2024-06-05 | 28.20 | $7.31 | 227765 |
| 2024-06-04 | 25.83 | $7.36 | 327103 |
| 2024-06-03 | 23.38 | $6.99 | 481051 |
| 2024-05-31 | 20.97 | $6.30 | 189800 |
| 2024-05-30 | 19.37 | $6.03 | 62000 |
| 2024-05-29 | 18.13 | $5.97 | 71812 |
| 2024-05-28 | 16.88 | $6.05 | 124585 |
| 2024-05-24 | 15.21 | $6.08 | 160193 |
| 2024-05-23 | 13.62 | $5.75 | 222233 |
| 2024-05-22 | 12.10 | $5.42 | 65624 |
| 2024-05-21 | 11.54 | $5.53 | 71719 |
| 2024-05-20 | 10.78 | $5.46 | 90325 |
| 2024-05-17 | 10.37 | $5.45 | 59643 |
| 2024-05-16 | 10.31 | $5.36 | 51300 |
| 2024-05-15 | 10.45 | $5.31 | 87407 |
| 2024-05-14 | 10.65 | $5.34 | 52026 |
| 2024-05-13 | 10.66 | $5.36 | 20111 |
| 2024-05-10 | 10.42 | $5.36 | 42600 |
| 2024-05-09 | 10.16 | $5.32 | 44200 |
| 2024-05-08 | 10.08 | $5.27 | 24018 |
| 2024-05-07 | 10.21 | $5.23 | 40320 |
| 2024-05-06 | 10.40 | $5.20 | 39847 |
| 2024-05-03 | 10.37 | $5.41 | 40900 |
| 2024-05-02 | 9.62 | $5.41 | 117722 |
| 2024-05-01 | 8.83 | $5.24 | 38748 |
| 2024-04-30 | 8.74 | $5.26 | 62600 |
| 2024-04-29 | 8.54 | $5.35 | 182411 |
| 2024-04-26 | 8.33 | $4.99 | 231631 |
| 2024-04-25 | 8.28 | $5.06 | 21042 |
| 2024-04-24 | 8.54 | $5.14 | 49332 |
| 2024-04-23 | 8.83 | $5.24 | 96509 |
| 2024-04-22 | 9.17 | $5.09 | 89717 |
| 2024-04-19 | 9.19 | $5.10 | 73200 |
| 2024-04-18 | 9.42 | $5.02 | 94700 |
| 2024-04-17 | 9.16 | $4.98 | 81500 |
| 2024-04-16 | 8.89 | $5.04 | 34321 |
| 2024-04-15 | 8.79 | $5.07 | 59937 |
| 2024-04-12 | 8.74 | $5.19 | 81300 |
| 2024-04-11 | 9.03 | $5.17 | 94600 |
| 2024-04-10 | 9.03 | $5.18 | 116109 |
| 2024-04-09 | 9.16 | $5.31 | 60700 |
| 2024-04-08 | 9.49 | $5.26 | 41400 |
| 2024-04-05 | 9.42 | $5.20 | 32139 |
| 2024-04-04 | 9.52 | $5.29 | 92803 |
| 2024-04-03 | 9.63 | $5.30 | 55100 |
| 2024-04-02 | 10.12 | $5.28 | 94300 |
| 2024-04-01 | 10.62 | $5.10 | 27700 |
| 2024-03-28 | 10.38 | $5.16 | 120000 |
| 2024-03-27 | 10.16 | $5.14 | 100625 |
| 2024-03-26 | 9.94 | $5.16 | 33827 |
| 2024-03-25 | 9.94 | $5.19 | 53200 |
| 2024-03-22 | 10.15 | $5.22 | 48127 |
| 2024-03-21 | 10.45 | $5.33 | 42726 |
| 2024-03-20 | 10.89 | $5.31 | 61213 |
| 2024-03-19 | 11.04 | $5.26 | 31244 |
| 2024-03-18 | 11.12 | $5.24 | 74800 |
| 2024-03-15 | 11.19 | $5.42 | 104912 |
| 2024-03-14 | 11.60 | $5.34 | 76079 |
| 2024-03-13 | 11.51 | $5.27 | 63800 |
| 2024-03-12 | 11.41 | $5.25 | 45060 |
| 2024-03-11 | 11.00 | $5.24 | 41800 |
| 2024-03-08 | 10.62 | $5.31 | 61128 |
| 2024-03-07 | 10.23 | $5.35 | 38644 |
| 2024-03-06 | 9.93 | $5.30 | 86008 |
| 2024-03-05 | 9.58 | $5.33 | 58600 |
| 2024-03-04 | 9.34 | $5.34 | 126923 |
| 2024-03-01 | 9.10 | $5.40 | 104900 |
| 2024-02-29 | 9.14 | $5.50 | 223400 |
| 2024-02-28 | 9.51 | $5.55 | 157739 |
| 2024-02-27 | 9.93 | $5.90 | 176200 |
| 2024-02-26 | 9.48 | $5.99 | 212100 |
| 2024-02-23 | 9.00 | $5.74 | 133225 |
| 2024-02-22 | 9.23 | $5.50 | 78626 |
| 2024-02-21 | 9.35 | $5.57 | 35013 |
| 2024-02-20 | 9.52 | $5.53 | 46000 |
| 2024-02-16 | 9.19 | $5.59 | 48408 |
| 2024-02-15 | 8.97 | $5.60 | 39800 |
| 2024-02-14 | 8.70 | $5.60 | 52200 |
| 2024-02-13 | 8.64 | $5.58 | 58529 |
| 2024-02-12 | 8.57 | $5.73 | 36500 |
| 2024-02-09 | 8.89 | $5.74 | 83330 |
| 2024-02-08 | 9.35 | $5.75 | 45529 |
| 2024-02-07 | 9.71 | $5.75 | 40448 |
| 2024-02-06 | 10.16 | $5.71 | 32200 |
| 2024-02-05 | 10.43 | $5.78 | 67300 |
| 2024-02-02 | 10.68 | $5.69 | 63400 |
| 2024-02-01 | 10.91 | $5.70 | 63000 |
| 2024-01-31 | 11.41 | $5.90 | 40118 |
| 2024-01-30 | 11.47 | $5.91 | 36200 |
| 2024-01-29 | 11.54 | $5.85 | 65700 |
| 2024-01-26 | 11.82 | $5.77 | 59400 |
| 2024-01-25 | 12.14 | $5.56 | 66500 |
| 2024-01-24 | 12.45 | $5.58 | 37800 |
| 2024-01-23 | 13.00 | $5.59 | 53035 |
| 2024-01-22 | 13.25 | $5.60 | 80900 |
| 2024-01-19 | 13.64 | $5.67 | 42147 |
| 2024-01-18 | 14.27 | $5.81 | 48900 |
| 2024-01-17 | 14.85 | $5.89 | 57335 |
| 2024-01-16 | 15.18 | $5.88 | 57816 |
| 2024-01-12 | 15.50 | $6.01 | 55836 |
| 2024-01-11 | 15.47 | $6.00 | 43900 |
| 2024-01-10 | 15.63 | $6.06 | 90300 |
| 2024-01-09 | 15.79 | $6.05 | 83018 |
| 2024-01-08 | 15.57 | $6.10 | 86500 |
| 2024-01-05 | 15.14 | $6.23 | 92800 |
| 2024-01-04 | 14.70 | $6.07 | 92007 |
| 2024-01-03 | 14.23 | $6.30 | 157500 |
| 2024-01-02 | 13.53 | $6.06 | 140900 |
| 2023-12-29 | 13.37 | $5.76 | 263415 |
| 2023-12-28 | 14.07 | $5.71 | 212000 |
| 2023-12-27 | 14.61 | $5.90 | 203337 |
| 2023-12-26 | 14.94 | $5.98 | 198930 |
| 2023-12-22 | 15.34 | $5.82 | 268249 |
| 2023-12-21 | 15.76 | $6.01 | 131400 |
| 2023-12-20 | 15.25 | $6.03 | 147600 |
| 2023-12-19 | 14.60 | $6.27 | 218800 |
| 2023-12-18 | 14.17 | $5.92 | 245500 |
| 2023-12-15 | 14.41 | $5.79 | 387827 |
| 2023-12-14 | 14.94 | $5.94 | 332484 |
| 2023-12-13 | 15.24 | $5.43 | 267434 |
| 2023-12-12 | 14.76 | $5.34 | 525800 |
| 2023-12-11 | 14.25 | $5.48 | 123216 |
| 2023-12-08 | 14.72 | $5.58 | 46443 |
| 2023-12-07 | 14.87 | $5.50 | 92709 |
| 2023-12-06 | 15.03 | $5.50 | 168000 |
| 2023-12-05 | 14.86 | $5.50 | 106200 |
| 2023-12-04 | 14.67 | $5.48 | 105414 |
| 2023-12-01 | 14.47 | $5.39 | 136000 |
| 2023-11-30 | 14.27 | $5.37 | 91400 |
| 2023-11-29 | 13.92 | $5.54 | 55833 |
| 2023-11-28 | 13.91 | $5.46 | 76841 |
| 2023-11-27 | 13.65 | $5.50 | 57933 |
| 2023-11-24 | 13.43 | $5.64 | 24800 |
| 2023-11-22 | 13.32 | $5.60 | 52815 |
| 2023-11-21 | 13.00 | $5.53 | 85698 |
| 2023-11-20 | 12.69 | $5.68 | 81114 |
| 2023-11-17 | 12.46 | $5.71 | 75224 |
| 2023-11-16 | 12.50 | $5.74 | 56218 |
| 2023-11-15 | 12.54 | $5.88 | 54401 |
| 2023-11-14 | 13.20 | $5.92 | 36945 |
| 2023-11-13 | 13.89 | $5.83 | 37400 |
| 2023-11-10 | 14.36 | $5.86 | 87520 |
| 2023-11-09 | 14.87 | $5.80 | 121900 |
| 2023-11-08 | 15.24 | $5.73 | 36600 |
| 2023-11-07 | 15.57 | $5.73 | 108939 |
| 2023-11-06 | 15.81 | $5.75 | 92924 |
| 2023-11-03 | 15.97 | $5.73 | 57139 |
| 2023-11-02 | 16.22 | $5.76 | 107600 |
| 2023-11-01 | 16.55 | $5.95 | 83900 |
| 2023-10-31 | 16.93 | $5.66 | 30800 |
| 2023-10-30 | 16.42 | $5.71 | 90046 |
| 2023-10-27 | 15.89 | $5.61 | 74004 |
| 2023-10-26 | 15.72 | $5.76 | 90804 |
| 2023-10-25 | 15.55 | $5.81 | 73444 |
| 2023-10-24 | 15.57 | $5.87 | 68841 |
| 2023-10-23 | 15.99 | $5.93 | 72700 |
| 2023-10-20 | 16.42 | $6.07 | 71100 |
| 2023-10-19 | 17.24 | $6.28 | 69100 |
| 2023-10-18 | 17.96 | $6.11 | 73800 |
| 2023-10-17 | 18.76 | $6.27 | 69638 |
| 2023-10-16 | 19.53 | $6.25 | 68116 |
| 2023-10-13 | 20.37 | $6.05 | 87400 |
| 2023-10-12 | 21.35 | $6.20 | 86200 |
| 2023-10-11 | 22.32 | $6.28 | 214503 |
| 2023-10-10 | 23.33 | $6.25 | 54528 |
| 2023-10-09 | 24.13 | $6.40 | 75807 |
| 2023-10-06 | 24.96 | $6.20 | 69642 |
| 2023-10-05 | 26.09 | $6.30 | 65610 |
| 2023-10-04 | 27.33 | $5.98 | 225900 |
| 2023-10-03 | 28.72 | $6.29 | 80511 |
| 2023-10-02 | 29.45 | $6.48 | 86500 |
| 2023-09-29 | 29.67 | $6.83 | 86423 |
| 2023-09-28 | 29.37 | $6.58 | 67800 |
| 2023-09-27 | 29.29 | $6.71 | 124001 |
| 2023-09-26 | 29.20 | $6.40 | 472714 |
| 2023-09-25 | 29.10 | $6.85 | 115030 |
| 2023-09-22 | 28.58 | $6.80 | 139834 |
| 2023-09-21 | 27.80 | $6.67 | 167200 |
| 2023-09-20 | 27.23 | $6.34 | 69000 |
| 2023-09-19 | 27.02 | $6.15 | 73300 |
| 2023-09-18 | 26.86 | $6.28 | 113200 |
| 2023-09-15 | 26.43 | $6.28 | 39400 |
| 2023-09-14 | 25.74 | $6.43 | 226139 |
| 2023-09-13 | 25.02 | $6.21 | 104425 |
| 2023-09-12 | 24.31 | $6.49 | 228834 |
| 2023-09-11 | 23.29 | $6.58 | 301040 |
| 2023-09-08 | 21.44 | $6.62 | 336878 |
| 2023-09-07 | 19.82 | $6.39 | 423611 |
| 2023-09-06 | 18.39 | $6.01 | 350104 |
| 2023-09-05 | 17.17 | $5.82 | 495900 |
| 2023-09-01 | 16.42 | $5.31 | 173275 |
| 2023-08-31 | 16.56 | $5.33 | 391538 |
| 2023-08-30 | 16.71 | $5.02 | 106900 |
| 2023-08-29 | 16.86 | $5.02 | 117409 |
| 2023-08-28 | 17.02 | $5.00 | 68700 |
| 2023-08-25 | 16.80 | $4.99 | 100817 |
| 2023-08-24 | 16.40 | $4.89 | 77200 |
| 2023-08-23 | 15.97 | $4.99 | 52312 |
| 2023-08-22 | 15.68 | $4.95 | 80521 |
| 2023-08-21 | 15.29 | $5.00 | 81466 |
| 2023-08-18 | 15.03 | $5.16 | 73800 |
| 2023-08-17 | 14.94 | $5.14 | 35535 |
| 2023-08-16 | 15.00 | $5.12 | 44300 |
| 2023-08-15 | 14.85 | $5.14 | 90102 |
| 2023-08-14 | 14.70 | $5.21 | 73400 |
| 2023-08-11 | 14.83 | $5.36 | 135900 |
| 2023-08-10 | 15.00 | $5.20 | 141114 |
| 2023-08-09 | 14.92 | $5.21 | 114552 |
| 2023-08-08 | 14.67 | $5.31 | 121700 |
| 2023-08-07 | 14.41 | $5.31 | 86631 |
| 2023-08-04 | 14.28 | $5.37 | 88723 |
| 2023-08-03 | 14.43 | $5.59 | 110404 |
| 2023-08-02 | 14.59 | $5.59 | 80700 |
| 2023-08-01 | 14.96 | $5.60 | 80867 |
| 2023-07-31 | 15.10 | $5.93 | 159249 |
| 2023-07-28 | 14.61 | $5.65 | 47859 |
| 2023-07-27 | 14.61 | $5.51 | 113820 |
| 2023-07-26 | 14.60 | $5.55 | 169300 |
| 2023-07-25 | 14.77 | $5.74 | 126729 |
| 2023-07-24 | 14.43 | $5.75 | 187367 |
| 2023-07-21 | 14.07 | $5.56 | 142212 |
| 2023-07-20 | 14.01 | $5.56 | 181436 |
| 2023-07-19 | 13.94 | $5.53 | 93007 |
| 2023-07-18 | 14.12 | $5.39 | 145104 |
| 2023-07-17 | 14.62 | $5.30 | 116900 |
| 2023-07-14 | 15.35 | $5.23 | 77440 |
| 2023-07-13 | 16.11 | $5.40 | 134900 |
| 2023-07-12 | 16.44 | $5.53 | 222324 |
| 2023-07-11 | 16.79 | $5.21 | 215173 |
| 2023-07-10 | 17.34 | $5.02 | 95152 |
| 2023-07-07 | 17.62 | $5.20 | 64000 |
| 2023-07-06 | 18.44 | $5.21 | 85838 |
| 2023-07-05 | 18.96 | $5.12 | 181000 |
| 2023-07-03 | 19.33 | $5.04 | 64300 |
| 2023-06-30 | 19.42 | $4.94 | 65600 |
| 2023-06-29 | 19.57 | $4.98 | 95833 |
| 2023-06-28 | 19.72 | $4.87 | 260057 |
| 2023-06-27 | 19.53 | $4.93 | 163000 |
| 2023-06-26 | 19.72 | $4.99 | 117610 |
| 2023-06-23 | 19.97 | $5.16 | 79325 |
| 2023-06-22 | 20.88 | $5.37 | 111100 |
| 2023-06-21 | 21.95 | $5.33 | 179313 |
| 2023-06-20 | 22.74 | $5.41 | 183803 |
| 2023-06-16 | 23.63 | $5.31 | 97600 |
| 2023-06-15 | 24.33 | $5.38 | 99263 |
| 2023-06-14 | 25.15 | $5.27 | 171003 |
| 2023-06-13 | 26.02 | $5.37 | 101105 |
| 2023-06-12 | 26.38 | $5.34 | 155136 |
| 2023-06-09 | 26.76 | $5.61 | 53846 |
| 2023-06-08 | 26.49 | $5.60 | 116396 |
| 2023-06-07 | 26.05 | $5.67 | 153331 |
| 2023-06-06 | 25.63 | $5.37 | 91311 |
| 2023-06-05 | 25.73 | $5.28 | 111363 |
| 2023-06-02 | 25.72 | $5.32 | 185245 |
| 2023-06-01 | 25.71 | $5.21 | 113900 |
| 2023-05-31 | 25.93 | $5.08 | 114853 |
| 2023-05-30 | 26.15 | $5.39 | 533179 |
| 2023-05-26 | 26.40 | $4.80 | 555047 |
| 2023-05-25 | 27.28 | $4.90 | 169541 |
| 2023-05-24 | 28.70 | $4.97 | 221929 |
| 2023-05-23 | 29.72 | $5.10 | 205300 |
| 2023-05-22 | 30.64 | $5.03 | 238747 |
| 2023-05-19 | 32.00 | $4.86 | 167169 |
| 2023-05-18 | 33.55 | $4.80 | 338800 |
| 2023-05-17 | 34.62 | $4.61 | 135127 |
| 2023-05-16 | 35.04 | $4.45 | 198613 |
| 2023-05-15 | 35.40 | $4.54 | 153200 |
| 2023-05-12 | 35.69 | $4.40 | 144700 |
| 2023-05-11 | 35.84 | $4.49 | 139400 |
| 2023-05-10 | 36.08 | $4.58 | 300810 |
| 2023-05-09 | 36.43 | $4.49 | 293700 |
| 2023-05-08 | 36.54 | $4.42 | 157200 |
| 2023-05-05 | 36.74 | $4.46 | 346235 |
| 2023-05-04 | 36.96 | $4.36 | 187742 |
| 2023-05-03 | 36.71 | $4.40 | 159300 |
| 2023-05-02 | 36.65 | $4.54 | 137638 |
| 2023-05-01 | 36.70 | $4.71 | 193500 |
| 2023-04-28 | 36.97 | $4.78 | 247808 |
| 2023-04-27 | 37.25 | $4.50 | 193615 |
| 2023-04-26 | 36.44 | $4.52 | 174100 |
| 2023-04-25 | 35.69 | $4.66 | 190960 |
| 2023-04-24 | 35.07 | $4.88 | 112300 |
| 2023-04-21 | 34.72 | $4.87 | 138000 |
| 2023-04-20 | 34.35 | $4.95 | 142318 |
| 2023-04-19 | 34.00 | $5.03 | 258100 |
| 2023-04-18 | 33.68 | $5.02 | 117001 |
| 2023-04-17 | 33.50 | $5.04 | 228046 |
| 2023-04-14 | 33.30 | $5.01 | 172503 |
| 2023-04-13 | 33.09 | $5.00 | 193800 |
| 2023-04-12 | 32.98 | $5.08 | 180038 |
| 2023-04-11 | 32.86 | $5.05 | 306643 |
| 2023-04-10 | 32.53 | $4.90 | 599000 |
| 2023-04-06 | 31.94 | $5.03 | 242509 |
| 2023-04-05 | 31.68 | $5.15 | 266000 |
| 2023-04-04 | 31.47 | $5.14 | 151310 |
| 2023-04-03 | 31.35 | $5.26 | 135700 |
| 2023-03-31 | 31.33 | $5.36 | 236764 |
| 2023-03-30 | 31.39 | $5.31 | 144415 |
| 2023-03-29 | 31.39 | $5.35 | 143423 |
| 2023-03-28 | 31.41 | $5.31 | 195900 |
| 2023-03-27 | 31.46 | $5.41 | 226200 |
| 2023-03-24 | 31.28 | $5.11 | 320100 |
| 2023-03-23 | 30.44 | $5.00 | 402116 |
| 2023-03-22 | 29.57 | $5.16 | 251600 |
| 2023-03-21 | 28.91 | $5.30 | 431288 |
| 2023-03-20 | 28.25 | $5.18 | 431723 |
| 2023-03-17 | 27.55 | $5.57 | 353347 |
| 2023-03-16 | 27.23 | $5.73 | 467416 |
| 2023-03-15 | 27.08 | $6.21 | 310000 |
| 2023-03-14 | 27.18 | $6.19 | 385042 |
| 2023-03-13 | 27.51 | $6.10 | 447067 |
| 2023-03-10 | 27.73 | $6.11 | 441400 |
| 2023-03-09 | 28.22 | $6.34 | 241845 |
| 2023-03-08 | 29.18 | $6.53 | 208500 |
| 2023-03-07 | 30.35 | $6.55 | 185400 |
| 2023-03-06 | 31.33 | $6.57 | 230600 |
| 2023-03-03 | 32.37 | $6.66 | 509063 |
| 2023-03-02 | 33.64 | $6.65 | 276000 |
| 2023-03-01 | 34.68 | $6.58 | 372176 |
| 2023-02-28 | 35.77 | $6.64 | 1.1M |
| 2023-02-27 | 36.93 | $6.43 | 1.0M |
| 2023-02-24 | 37.73 | $6.13 | 939930 |
| 2023-02-23 | 38.37 | $6.45 | 528438 |
| 2023-02-22 | 39.17 | $6.32 | 209207 |
| 2023-02-21 | 39.82 | $6.45 | 225429 |
| 2023-02-17 | 40.68 | $6.48 | 181734 |
| 2023-02-16 | 41.58 | $6.53 | 255000 |
| 2023-02-15 | 42.66 | $6.57 | 391100 |
| 2023-02-14 | 43.59 | $6.57 | 360821 |
| 2023-02-13 | 44.57 | $6.32 | 383000 |
| 2023-02-10 | 45.39 | $6.15 | 259727 |
| 2023-02-09 | 45.81 | $5.97 | 284924 |
| 2023-02-08 | 46.25 | $6.05 | 331800 |
| 2023-02-07 | 46.76 | $6.16 | 215641 |
| 2023-02-06 | 47.30 | $6.14 | 270652 |
| 2023-02-03 | 47.76 | $6.12 | 358200 |
| 2023-02-02 | 48.27 | $5.95 | 399200 |
| 2023-02-01 | 48.61 | $5.71 | 394033 |
| 2023-01-31 | 48.49 | $5.62 | 307234 |
| 2023-01-30 | 48.23 | $5.50 | 366600 |
| 2023-01-27 | 47.95 | $5.69 | 290611 |
| 2023-01-26 | 47.70 | $5.68 | 252207 |
| 2023-01-25 | 47.43 | $5.70 | 363009 |
| 2023-01-24 | 47.09 | $5.64 | 480500 |
| 2023-01-23 | 46.73 | $5.60 | 792709 |
| 2023-01-20 | 46.23 | $5.47 | 694221 |
| 2023-01-19 | 45.58 | $5.72 | 597000 |
| 2023-01-18 | 44.95 | $5.83 | 669327 |
| 2023-01-17 | 44.32 | $5.85 | 1.4M |
| 2023-01-13 | 43.65 | $6.39 | 1.8M |
| 2023-01-12 | 43.12 | $6.97 | 4.6M |
| 2023-01-11 | 42.54 | $10.50 | 487118 |
| 2023-01-10 | 44.32 | $10.41 | 203000 |
| 2023-01-09 | 45.92 | $10.37 | 299500 |
| 2023-01-06 | 47.60 | $9.91 | 491577 |
| 2023-01-05 | 49.04 | $9.45 | 116341 |
| 2023-01-04 | 49.46 | $9.31 | 285542 |
| 2023-01-03 | 49.91 | $9.58 | 213300 |
| 2022-12-30 | 50.63 | $9.63 | 373941 |
| 2022-12-29 | 51.01 | $9.19 | 284434 |
| 2022-12-28 | 50.69 | $9.18 | 335441 |
| 2022-12-27 | 50.28 | $9.25 | 258900 |
| 2022-12-23 | 49.98 | $9.46 | 221200 |
| 2022-12-22 | 49.49 | $9.15 | 190343 |
| 2022-12-21 | 48.59 | $9.27 | 246043 |
| 2022-12-20 | 47.68 | $9.15 | 236129 |
| 2022-12-19 | 46.73 | $9.42 | 290211 |
| 2022-12-16 | 45.76 | $9.19 | 720900 |
| 2022-12-15 | 44.74 | $9.45 | 396037 |
| 2022-12-14 | 43.69 | $9.64 | 442032 |
| 2022-12-13 | 42.68 | $9.55 | 543306 |
| 2022-12-12 | 41.62 | $9.66 | 259800 |
| 2022-12-09 | 40.21 | $9.71 | 216100 |
| 2022-12-08 | 38.58 | $9.46 | 172232 |
| 2022-12-07 | 36.90 | $9.51 | 401400 |
| 2022-12-06 | 35.13 | $9.80 | 311337 |
| 2022-12-05 | 33.33 | $10.20 | 385219 |
| 2022-12-02 | 31.54 | $10.32 | 1.2M |
| 2022-12-01 | 29.32 | $10.31 | 1.1M |
| 2022-11-30 | 27.20 | $11.46 | 1.8M |
| 2022-11-29 | 25.26 | $14.03 | 114400 |
| 2022-11-28 | 25.04 | $13.99 | 103623 |
| 2022-11-25 | 24.80 | $14.07 | 95414 |
| 2022-11-23 | 24.56 | $13.99 | 99700 |
| 2022-11-22 | 24.20 | $13.99 | 118800 |
| 2022-11-21 | 23.84 | $14.24 | 102100 |
| 2022-11-18 | 23.31 | $14.28 | 87010 |
| 2022-11-17 | 22.92 | $14.22 | 104500 |
| 2022-11-16 | 22.47 | $14.20 | 72300 |
| 2022-11-15 | 22.22 | $14.31 | 93633 |
| 2022-11-14 | 22.16 | $14.60 | 72500 |
| 2022-11-11 | 22.23 | $14.44 | 86300 |
| 2022-11-10 | 22.23 | $14.50 | 168264 |
| 2022-11-09 | 22.22 | $14.05 | 217200 |
| 2022-11-08 | 21.79 | $14.42 | 71530 |
| 2022-11-07 | 21.81 | $14.43 | 90000 |
| 2022-11-04 | 21.94 | $14.42 | 79000 |
| 2022-11-03 | 21.87 | $14.20 | 119800 |
| 2022-11-02 | 21.48 | $14.24 | 319978 |
| 2022-11-01 | 21.13 | $14.81 | 84800 |
| 2022-10-31 | 21.18 | $14.54 | 118000 |
| 2022-10-28 | 21.23 | $14.75 | 134800 |
| 2022-10-27 | 20.96 | $14.63 | 80072 |
| 2022-10-26 | 20.80 | $14.95 | 202112 |
| 2022-10-25 | 20.75 | $15.39 | 368500 |
| 2022-10-24 | 21.43 | $15.63 | 159600 |
| 2022-10-21 | 22.28 | $15.52 | 97447 |
| 2022-10-20 | 23.09 | $15.34 | 83200 |
| 2022-10-19 | 23.85 | $15.45 | 104960 |
| 2022-10-18 | 24.92 | $15.87 | 167684 |
| 2022-10-17 | 26.20 | $15.56 | 142000 |
| 2022-10-14 | 27.44 | $15.31 | 166226 |
| 2022-10-13 | 28.37 | $14.87 | 86318 |
| 2022-10-12 | 28.46 | $14.58 | 75143 |
| 2022-10-11 | 28.14 | $14.38 | 66108 |
| 2022-10-10 | 27.89 | $14.68 | 64700 |
| 2022-10-07 | 27.91 | $14.90 | 61700 |
| 2022-10-06 | 28.15 | $14.96 | 71800 |
| 2022-10-05 | 28.35 | $14.86 | 70800 |
| 2022-10-04 | 28.36 | $14.78 | 84945 |
| 2022-10-03 | 28.28 | $14.34 | 127700 |
| 2022-09-30 | 27.59 | $13.98 | 100840 |
| 2022-09-29 | 26.48 | $14.18 | 82800 |
| 2022-09-28 | 25.29 | $14.31 | 136186 |
| 2022-09-27 | 24.09 | $14.04 | 115064 |
| 2022-09-26 | 22.83 | $13.76 | 397521 |
| 2022-09-23 | 21.50 | $14.70 | 423352 |
| 2022-09-22 | 20.45 | $15.04 | 86923 |
| 2022-09-21 | 20.04 | $15.39 | 95014 |
| 2022-09-20 | 19.91 | $15.35 | 67215 |
| 2022-09-19 | 19.35 | $15.64 | 85600 |
| 2022-09-16 | 18.96 | $15.65 | 151600 |
| 2022-09-15 | 18.38 | $15.64 | 126200 |
| 2022-09-14 | 18.01 | $15.97 | 67502 |
| 2022-09-13 | 17.92 | $15.97 | 60164 |
| 2022-09-12 | 17.82 | $16.11 | 101514 |
| 2022-09-09 | 18.00 | $16.25 | 94767 |
| 2022-09-08 | 17.97 | $15.68 | 61906 |
| 2022-09-07 | 16.98 | $15.52 | 124500 |
| 2022-09-06 | 15.93 | $15.78 | 91222 |
| 2022-09-02 | 15.06 | $15.94 | 106849 |
| 2022-09-01 | 14.15 | $15.49 | 189814 |
| 2022-08-31 | 12.91 | $16.01 | 145000 |
| 2022-08-30 | 12.00 | $15.69 | 249700 |
| 2022-08-29 | 11.06 | $16.32 | 287826 |
| 2022-08-26 | 10.57 | $16.78 | 268066 |
| 2022-08-25 | 10.17 | $16.49 | 457800 |
| 2022-08-24 | 9.75 | $17.26 | 156000 |
| 2022-08-23 | 10.13 | $17.31 | 105200 |
| 2022-08-22 | 10.35 | $17.15 | 105762 |
| 2022-08-19 | 10.68 | $17.47 | 102807 |
| 2022-08-18 | 10.71 | $17.62 | 85000 |
| 2022-08-17 | 10.67 | $17.36 | 66900 |
| 2022-08-16 | 10.74 | $17.42 | 136704 |
| 2022-08-15 | 10.82 | $17.48 | 84409 |
| 2022-08-12 | 10.66 | $17.90 | 201049 |
| 2022-08-11 | 10.36 | $17.48 | 78800 |
| 2022-08-10 | 10.49 | $17.30 | 85400 |
| 2022-08-09 | 10.92 | $17.11 | 65315 |
| 2022-08-08 | 11.37 | $16.96 | 163000 |
| 2022-08-05 | 11.85 | $16.81 | 51011 |
| 2022-08-04 | 11.99 | $16.68 | 85100 |
| 2022-08-03 | 12.13 | $16.86 | 127600 |
| 2022-08-02 | 12.53 | $17.32 | 145500 |
| 2022-08-01 | 12.79 | $17.10 | 251400 |
| 2022-07-29 | 13.27 | $17.49 | 110800 |
| 2022-07-28 | 13.73 | $17.64 | 86714 |
| 2022-07-27 | 14.35 | $17.57 | 173504 |
| 2022-07-26 | 15.01 | $18.35 | 254130 |
| 2022-07-25 | 14.50 | $18.41 | 204317 |
| 2022-07-22 | 13.89 | $18.41 | 243917 |
| 2022-07-21 | 13.45 | $18.39 | 134000 |
| 2022-07-20 | 13.00 | $18.19 | 130635 |
| 2022-07-19 | 12.63 | $18.07 | 143200 |
| 2022-07-18 | 12.31 | $17.94 | 160032 |
| 2022-07-15 | 12.10 | $17.80 | 165334 |
| 2022-07-14 | 12.01 | $17.67 | 120473 |
| 2022-07-13 | 12.17 | $17.47 | 104837 |
| 2022-07-12 | 12.17 | $17.41 | 164600 |
| 2022-07-11 | 12.28 | $17.34 | 65700 |
| 2022-07-08 | 12.64 | $17.11 | 52600 |
| 2022-07-07 | 13.19 | $16.96 | 90000 |
| 2022-07-06 | 13.76 | $16.64 | 110400 |
| 2022-07-05 | 14.33 | $17.09 | 173200 |
| 2022-07-01 | 15.02 | $16.89 | 109379 |
| 2022-06-30 | 15.65 | $16.37 | 74300 |
| 2022-06-29 | 15.94 | $16.56 | 116251 |
| 2022-06-28 | 16.40 | $17.15 | 102400 |
| 2022-06-27 | 17.04 | $17.47 | 215000 |
| 2022-06-24 | 17.92 | $16.65 | 120100 |
| 2022-06-23 | 18.37 | $16.30 | 97400 |
| 2022-06-22 | 18.62 | $16.69 | 149200 |
| 2022-06-21 | 19.02 | $16.89 | 121530 |
| 2022-06-17 | 19.44 | $16.03 | 623800 |
| 2022-06-16 | 18.98 | $15.87 | 216243 |
| 2022-06-15 | 18.78 | $16.63 | 157320 |
| 2022-06-14 | 18.72 | $16.05 | 152930 |
| 2022-06-13 | 18.27 | $15.60 | 376015 |
| 2022-06-10 | 17.39 | $16.88 | 176414 |
| 2022-06-09 | 17.06 | $16.86 | 146300 |
| 2022-06-08 | 17.08 | $17.17 | 185716 |
| 2022-06-07 | 17.43 | $17.96 | 129810 |
| 2022-06-06 | 18.31 | $17.80 | 66919 |
| 2022-06-03 | 19.06 | $17.63 | 119239 |
| 2022-06-02 | 19.86 | $17.45 | 69142 |
| 2022-06-01 | 20.29 | $17.32 | 97700 |
| 2022-05-31 | 20.77 | $17.30 | 91747 |
| 2022-05-27 | 21.16 | $17.05 | 109200 |
| 2022-05-26 | 21.35 | $17.06 | 81100 |
| 2022-05-25 | 21.68 | $16.99 | 107470 |
| 2022-05-24 | 22.02 | $16.66 | 67445 |
| 2022-05-23 | 21.76 | $16.72 | 154745 |
| 2022-05-20 | 21.60 | $16.53 | 86429 |
| 2022-05-19 | 21.17 | $16.63 | 78589 |
| 2022-05-18 | 20.63 | $16.52 | 111500 |
| 2022-05-17 | 20.30 | $16.88 | 109000 |
| 2022-05-16 | 20.01 | $16.62 | 109800 |
| 2022-05-13 | 19.67 | $16.67 | 210626 |
| 2022-05-12 | 19.29 | $15.70 | 360934 |
| 2022-05-11 | 18.50 | $16.57 | 89833 |
| 2022-05-10 | 18.74 | $16.27 | 104755 |
| 2022-05-09 | 18.88 | $16.09 | 217800 |
| 2022-05-06 | 19.02 | $16.95 | 84448 |
| 2022-05-05 | 19.87 | $17.05 | 68300 |
| 2022-05-04 | 20.90 | $17.26 | 131719 |
| 2022-05-03 | 21.93 | $16.88 | 87621 |
| 2022-05-02 | 22.85 | $16.47 | 114876 |
| 2022-04-29 | 23.32 | $16.32 | 187078 |
| 2022-04-28 | 23.89 | $17.00 | 84645 |
| 2022-04-27 | 24.79 | $16.72 | 198425 |
| 2022-04-26 | 25.81 | $17.40 | 358000 |
| 2022-04-25 | 26.97 | $17.34 | 422510 |
| 2022-04-22 | 28.20 | $18.18 | 335500 |
| 2022-04-21 | 28.08 | $18.56 | 216541 |
| 2022-04-20 | 27.05 | $18.79 | 139500 |
| 2022-04-19 | 25.96 | $18.46 | 207056 |
| 2022-04-18 | 24.87 | $18.64 | 222800 |
| 2022-04-14 | 23.59 | $18.27 | 189417 |
| 2022-04-13 | 22.56 | $17.95 | 75200 |
| 2022-04-12 | 21.75 | $17.68 | 134315 |
| 2022-04-11 | 20.98 | $17.45 | 108675 |
| 2022-04-08 | 20.21 | $17.82 | 113000 |
| 2022-04-07 | 19.25 | $17.55 | 111720 |
| 2022-04-06 | 18.47 | $17.42 | 122622 |
| 2022-04-05 | 17.40 | $17.52 | 182542 |
| 2022-04-04 | 16.13 | $17.74 | 242230 |
| 2022-04-01 | 14.89 | $17.18 | 190441 |
| 2022-03-31 | 13.98 | $16.91 | 104300 |
| 2022-03-30 | 13.14 | $16.91 | 108520 |
| 2022-03-29 | 12.26 | $16.67 | 114246 |
| 2022-03-28 | 11.67 | $16.52 | 108146 |
| 2022-03-25 | 11.11 | $16.78 | 192600 |
| 2022-03-24 | 10.52 | $16.24 | 167000 |
| 2022-03-23 | 10.32 | $15.90 | 82643 |
| 2022-03-22 | 10.54 | $15.80 | 96700 |
| 2022-03-21 | 10.78 | $15.82 | 157145 |
| 2022-03-18 | 11.18 | $15.26 | 455700 |
| 2022-03-17 | 11.40 | $15.23 | 242246 |
| 2022-03-16 | 11.63 | $14.47 | 315936 |
| 2022-03-15 | 11.50 | $14.72 | 292817 |
| 2022-03-14 | 11.48 | $15.06 | 399900 |
| 2022-03-11 | 11.89 | $15.86 | 136524 |
| 2022-03-10 | 11.70 | $16.17 | 269400 |
| 2022-03-09 | 11.25 | $15.88 | 216137 |
| 2022-03-08 | 11.11 | $16.21 | 224823 |
| 2022-03-07 | 10.60 | $15.99 | 253621 |
| 2022-03-04 | 10.33 | $15.75 | 166133 |
| 2022-03-03 | 10.32 | $15.52 | 111333 |
| 2022-03-02 | 10.62 | $15.56 | 262608 |
| 2022-03-01 | 10.93 | $15.92 | 197433 |
| 2022-02-28 | 11.00 | $15.76 | 260100 |
| 2022-02-25 | 11.43 | $15.51 | 246522 |
| 2022-02-24 | 11.92 | $15.19 | 174923 |
| 2022-02-23 | 12.05 | $15.09 | 108200 |
| 2022-02-22 | 12.55 | $15.07 | 178604 |
| 2022-02-18 | 13.07 | $15.01 | 103170 |
| 2022-02-17 | 13.61 | $14.93 | 146413 |
| 2022-02-16 | 14.17 | $15.02 | 91563 |
| 2022-02-15 | 14.61 | $15.01 | 117634 |
| 2022-02-14 | 15.20 | $15.08 | 123627 |
| 2022-02-11 | 15.82 | $15.40 | 285408 |
| 2022-02-10 | 16.32 | $15.01 | 106800 |
| 2022-02-09 | 17.00 | $14.92 | 127400 |
| 2022-02-08 | 17.56 | $14.83 | 153600 |
| 2022-02-07 | 17.98 | $14.97 | 201151 |
| 2022-02-04 | 18.59 | $14.96 | 77311 |
| 2022-02-03 | 19.15 | $14.92 | 73512 |
| 2022-02-02 | 19.81 | $15.04 | 81100 |
| 2022-02-01 | 20.57 | $15.07 | 147500 |
| 2022-01-31 | 21.34 | $14.37 | 335000 |
| 2022-01-28 | 21.83 | $14.73 | 236712 |
| 2022-01-27 | 22.60 | $15.11 | 316800 |
| 2022-01-26 | 23.69 | $15.90 | 764900 |
| 2022-01-25 | 24.54 | $15.98 | 265500 |
| 2022-01-24 | 25.52 | $15.72 | 492423 |
| 2022-01-21 | 26.78 | $15.20 | 610692 |
| 2022-01-20 | 27.95 | $16.02 | 181849 |
| 2022-01-19 | 28.10 | $16.19 | 207022 |
| 2022-01-18 | 28.22 | $16.23 | 358137 |
| 2022-01-14 | 28.35 | $16.44 | 445440 |
| 2022-01-13 | 28.33 | $15.89 | 256000 |
| 2022-01-12 | 28.71 | $15.40 | 186505 |
| 2022-01-11 | 29.39 | $15.07 | 188200 |
| 2022-01-10 | 30.43 | $14.66 | 171031 |
| 2022-01-07 | 31.52 | $15.00 | 140261 |
| 2022-01-06 | 32.82 | $14.48 | 89118 |
| 2022-01-05 | 34.48 | $14.22 | 121500 |
| 2022-01-04 | 36.22 | $14.45 | 260000 |
| 2022-01-03 | 38.06 | $14.69 | 345825 |
| 2021-12-31 | 39.77 | $13.36 | 191600 |
| 2021-12-30 | 40.18 | $13.18 | 250611 |
| 2021-12-29 | 40.67 | $13.11 | 189300 |
| 2021-12-28 | 40.89 | $12.96 | 174532 |
| 2021-12-27 | 41.05 | $13.05 | 195488 |
| 2021-12-23 | 41.27 | $13.12 | 144855 |
| 2021-12-22 | 41.30 | $12.96 | 150406 |
| 2021-12-21 | 41.19 | $12.73 | 266020 |
| 2021-12-20 | 41.07 | $12.82 | 241900 |
| 2021-12-17 | 40.62 | $13.17 | 170739 |
| 2021-12-16 | 40.34 | $13.20 | 136300 |
| 2021-12-15 | 40.04 | $12.74 | 243401 |
| 2021-12-14 | 39.28 | $12.84 | 163500 |
| 2021-12-13 | 38.51 | $13.01 | 148000 |
| 2021-12-10 | 37.78 | $13.64 | 103245 |
| 2021-12-09 | 37.21 | $13.99 | 105129 |
| 2021-12-08 | 36.71 | $14.28 | 128041 |
| 2021-12-07 | 36.29 | $14.17 | 169113 |
| 2021-12-06 | 35.88 | $14.13 | 275543 |
| 2021-12-03 | 34.87 | $13.25 | 331700 |
| 2021-12-02 | 32.79 | $12.94 | 524940 |
| 2021-12-01 | 30.63 | $13.13 | 2.3M |
| 2021-11-30 | 28.35 | $15.70 | 330500 |
| 2021-11-29 | 26.88 | $16.17 | 411400 |
| 2021-11-26 | 25.66 | $16.85 | 164800 |
| 2021-11-24 | 24.73 | $17.09 | 85907 |
| 2021-11-23 | 24.16 | $17.10 | 155339 |
| 2021-11-22 | 23.57 | $16.84 | 229600 |
| 2021-11-19 | 22.60 | $16.98 | 524000 |
| 2021-11-18 | 21.73 | $17.73 | 377642 |
| 2021-11-17 | 21.35 | $18.33 | 43510 |
| 2021-11-16 | 21.91 | $18.40 | 106200 |
| 2021-11-15 | 22.65 | $18.44 | 89600 |
| 2021-11-12 | 23.43 | $18.55 | 49300 |
| 2021-11-11 | 24.61 | $18.53 | 115700 |
| 2021-11-10 | 25.86 | $18.41 | 71826 |
| 2021-11-09 | 26.38 | $18.44 | 69430 |
| 2021-11-08 | 26.78 | $18.30 | 69237 |
| 2021-11-05 | 27.21 | $18.21 | 83100 |
| 2021-11-04 | 27.58 | $18.18 | 68623 |
| 2021-11-03 | 27.96 | $18.32 | 91200 |
| 2021-11-02 | 28.42 | $18.17 | 207800 |
| 2021-11-01 | 28.79 | $18.50 | 87345 |
| 2021-10-29 | 29.44 | $18.25 | 131303 |
| 2021-10-28 | 30.06 | $18.55 | 171527 |
| 2021-10-27 | 30.82 | $18.52 | 358239 |
| 2021-10-26 | 31.67 | $19.55 | 385700 |
| 2021-10-25 | 32.64 | $20.08 | 186600 |
| 2021-10-22 | 32.77 | $20.13 | 180730 |
| 2021-10-21 | 32.80 | $20.03 | 105545 |
| 2021-10-20 | 32.84 | $20.17 | 101440 |
| 2021-10-19 | 32.77 | $20.16 | 116518 |
| 2021-10-18 | 32.74 | $19.78 | 152730 |
| 2021-10-15 | 32.79 | $19.90 | 175202 |
| 2021-10-14 | 32.46 | $20.00 | 260420 |
| 2021-10-13 | 31.91 | $19.96 | 69741 |
| 2021-10-12 | 31.59 | $19.96 | 85900 |
| 2021-10-11 | 30.91 | $20.02 | 170712 |
| 2021-10-08 | 30.19 | $19.72 | 94000 |
| 2021-10-07 | 29.69 | $19.34 | 71231 |
| 2021-10-06 | 29.47 | $19.32 | 62904 |
| 2021-10-05 | 29.24 | $19.48 | 93721 |
| 2021-10-04 | 28.55 | $19.40 | 93900 |
| 2021-10-01 | 27.86 | $19.22 | 93800 |
| 2021-09-30 | 27.48 | $18.79 | 60439 |
| 2021-09-29 | 27.48 | $18.81 | 42700 |
| 2021-09-28 | 27.49 | $18.64 | 72517 |
| 2021-09-27 | 27.57 | $18.59 | 87100 |
| 2021-09-24 | 27.71 | $18.34 | 68542 |
| 2021-09-23 | 28.07 | $18.32 | 93800 |
| 2021-09-22 | 28.51 | $18.05 | 60427 |
| 2021-09-21 | 29.19 | $17.83 | 57942 |
| 2021-09-20 | 30.22 | $17.74 | 145934 |
| 2021-09-17 | 31.33 | $18.12 | 64206 |
| 2021-09-16 | 31.87 | $18.25 | 28346 |
| 2021-09-15 | 32.10 | $18.38 | 71802 |
| 2021-09-14 | 32.34 | $18.15 | 47100 |
| 2021-09-13 | 32.66 | $18.32 | 58639 |
| 2021-09-10 | 32.93 | $18.06 | 65500 |
| 2021-09-09 | 33.39 | $18.07 | 61300 |
| 2021-09-08 | 33.98 | $17.92 | 57608 |
| 2021-09-07 | 34.61 | $17.99 | 70634 |
| 2021-09-03 | 35.34 | $17.94 | 52600 |
| 2021-09-02 | 36.14 | $17.98 | 88425 |
| 2021-09-01 | 36.86 | $17.87 | 43200 |
| 2021-08-31 | 37.66 | $17.91 | 47400 |
| 2021-08-30 | 38.48 | $17.92 | 89400 |
| 2021-08-27 | 39.36 | $17.81 | 76800 |
| 2021-08-26 | 40.20 | $17.69 | 298070 |
| 2021-08-25 | 41.09 | $18.31 | 51103 |
| 2021-08-24 | 41.44 | $18.31 | 48303 |
| 2021-08-23 | 41.88 | $18.19 | 76300 |
| 2021-08-20 | 42.39 | $17.92 | 114600 |
| 2021-08-19 | 43.03 | $17.76 | 219407 |
| 2021-08-18 | 43.70 | $18.03 | 112847 |
| 2021-08-17 | 43.96 | $18.45 | 77107 |
| 2021-08-16 | 43.91 | $18.61 | 162834 |
| 2021-08-13 | 43.77 | $18.68 | 104400 |
| 2021-08-12 | 43.53 | $18.58 | 59300 |
| 2021-08-11 | 43.34 | $18.57 | 93318 |
| 2021-08-10 | 43.15 | $18.27 | 60100 |
| 2021-08-09 | 43.04 | $18.05 | 120713 |
| 2021-08-06 | 42.95 | $18.26 | 66600 |
| 2021-08-05 | 42.71 | $18.26 | 68200 |
| 2021-08-04 | 42.44 | $18.25 | 131100 |
| 2021-08-03 | 42.17 | $18.29 | 190608 |
| 2021-08-02 | 41.85 | $18.45 | 98937 |
| 2021-07-30 | 41.46 | $18.40 | 236395 |
| 2021-07-29 | 41.05 | $18.71 | 251600 |
| 2021-07-28 | 40.43 | $18.92 | 448700 |
| 2021-07-27 | 39.56 | $20.13 | 240326 |
| 2021-07-26 | 37.83 | $20.33 | 174741 |
| 2021-07-23 | 36.00 | $20.03 | 129666 |
| 2021-07-22 | 34.11 | $19.93 | 138842 |
| 2021-07-21 | 32.12 | $19.55 | 152416 |
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