Is Aberdeen Multi-Market Income Fund (MMT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aberdeen Multi-Market Income Fund (MMT) research center and poll results.
NYSE : MMT
Aberdeen Multi-Market Income Fund
$4.44 USD
-$0.01 (-0.22%)
- Volume
- 514.03K
- Average Volume
- 186.14K
- Market Capitalization
- $242.75M
- P/E Ratio
- 11.74
- Dividend Yield
- 9.06%
- Price Target
- Year High
- $4.87
- Year Low
- $4.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.05
- Current Ratio
- $0.14
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.43
2026-07-17
Close Price
$4.44
Vol: 523949
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.19
Average
4.84
Maximum
6.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.43 | $4.44 | 523949 |
| 2026-07-16 | 4.43 | $4.45 | 272700 |
| 2026-07-15 | 4.44 | $4.44 | 193836 |
| 2026-07-14 | 4.44 | $4.43 | 177684 |
| 2026-07-13 | 4.45 | $4.42 | 309700 |
| 2026-07-10 | 4.45 | $4.40 | 177700 |
| 2026-07-09 | 4.45 | $4.41 | 231518 |
| 2026-07-08 | 4.46 | $4.40 | 343908 |
| 2026-07-07 | 4.46 | $4.42 | 371013 |
| 2026-07-06 | 4.46 | $4.42 | 353400 |
| 2026-07-02 | 4.47 | $4.40 | 251300 |
| 2026-07-01 | 4.47 | $4.40 | 534645 |
| 2026-06-30 | 4.48 | $4.40 | 1.4M |
| 2026-06-29 | 4.48 | $4.42 | 305500 |
| 2026-06-26 | 4.49 | $4.43 | 173600 |
| 2026-06-25 | 4.49 | $4.42 | 387811 |
| 2026-06-24 | 4.50 | $4.42 | 386700 |
| 2026-06-23 | 4.50 | $4.47 | 189017 |
| 2026-06-22 | 4.50 | $4.49 | 98600 |
| 2026-06-18 | 4.50 | $4.47 | 201248 |
| 2026-06-17 | 4.50 | $4.51 | 102832 |
| 2026-06-16 | 4.50 | $4.53 | 97800 |
| 2026-06-15 | 4.49 | $4.57 | 197523 |
| 2026-06-12 | 4.49 | $4.53 | 144502 |
| 2026-06-11 | 4.48 | $4.49 | 93900 |
| 2026-06-10 | 4.49 | $4.47 | 205328 |
| 2026-06-09 | 4.49 | $4.45 | 86900 |
| 2026-06-08 | 4.50 | $4.46 | 207620 |
| 2026-06-05 | 4.50 | $4.49 | 130038 |
| 2026-06-04 | 4.50 | $4.48 | 125220 |
| 2026-06-03 | 4.51 | $4.49 | 128000 |
| 2026-06-02 | 4.51 | $4.52 | 93600 |
| 2026-06-01 | 4.51 | $4.53 | 89200 |
| 2026-05-29 | 4.52 | $4.54 | 87603 |
| 2026-05-28 | 4.52 | $4.52 | 106030 |
| 2026-05-27 | 4.52 | $4.49 | 69242 |
| 2026-05-26 | 4.52 | $4.50 | 59534 |
| 2026-05-22 | 4.53 | $4.49 | 39077 |
| 2026-05-21 | 4.53 | $4.49 | 66210 |
| 2026-05-20 | 4.53 | $4.46 | 108428 |
| 2026-05-19 | 4.53 | $4.40 | 58131 |
| 2026-05-18 | 4.54 | $4.45 | 75800 |
| 2026-05-15 | 4.55 | $4.45 | 90941 |
| 2026-05-14 | 4.56 | $4.48 | 176700 |
| 2026-05-13 | 4.56 | $4.54 | 81800 |
| 2026-05-12 | 4.57 | $4.57 | 103538 |
| 2026-05-11 | 4.57 | $4.58 | 125133 |
| 2026-05-08 | 4.57 | $4.54 | 102330 |
| 2026-05-07 | 4.58 | $4.57 | 114743 |
| 2026-05-06 | 4.58 | $4.55 | 265032 |
| 2026-05-05 | 4.58 | $4.53 | 173337 |
| 2026-05-04 | 4.59 | $4.58 | 47010 |
| 2026-05-01 | 4.58 | $4.62 | 98008 |
| 2026-04-30 | 4.58 | $4.60 | 84300 |
| 2026-04-29 | 4.58 | $4.55 | 118832 |
| 2026-04-28 | 4.58 | $4.54 | 91600 |
| 2026-04-27 | 4.58 | $4.53 | 112515 |
| 2026-04-24 | 4.58 | $4.53 | 133500 |
| 2026-04-23 | 4.58 | $4.53 | 92400 |
| 2026-04-22 | 4.58 | $4.55 | 103112 |
| 2026-04-21 | 4.58 | $4.56 | 137622 |
| 2026-04-20 | 4.58 | $4.64 | 72500 |
| 2026-04-17 | 4.57 | $4.60 | 100100 |
| 2026-04-16 | 4.56 | $4.58 | 94234 |
| 2026-04-15 | 4.56 | $4.61 | 54016 |
| 2026-04-14 | 4.56 | $4.61 | 68100 |
| 2026-04-13 | 4.56 | $4.63 | 56800 |
| 2026-04-10 | 4.55 | $4.67 | 47829 |
| 2026-04-09 | 4.55 | $4.68 | 166732 |
| 2026-04-08 | 4.55 | $4.55 | 87900 |
| 2026-04-07 | 4.55 | $4.54 | 42700 |
| 2026-04-06 | 4.55 | $4.54 | 95631 |
| 2026-04-02 | 4.56 | $4.51 | 115215 |
| 2026-04-01 | 4.56 | $4.59 | 187900 |
| 2026-03-31 | 4.56 | $4.62 | 226000 |
| 2026-03-30 | 4.57 | $4.54 | 128400 |
| 2026-03-27 | 4.57 | $4.54 | 164100 |
| 2026-03-26 | 4.58 | $4.55 | 150917 |
| 2026-03-25 | 4.59 | $4.54 | 170616 |
| 2026-03-24 | 4.60 | $4.50 | 179128 |
| 2026-03-23 | 4.61 | $4.49 | 134000 |
| 2026-03-20 | 4.61 | $4.49 | 157205 |
| 2026-03-19 | 4.63 | $4.51 | 98600 |
| 2026-03-18 | 4.63 | $4.55 | 80300 |
| 2026-03-17 | 4.64 | $4.53 | 92719 |
| 2026-03-16 | 4.65 | $4.58 | 98700 |
| 2026-03-13 | 4.66 | $4.57 | 29500 |
| 2026-03-12 | 4.67 | $4.57 | 184300 |
| 2026-03-11 | 4.68 | $4.61 | 118806 |
| 2026-03-10 | 4.69 | $4.61 | 94900 |
| 2026-03-09 | 4.70 | $4.59 | 61000 |
| 2026-03-06 | 4.70 | $4.62 | 33200 |
| 2026-03-05 | 4.71 | $4.63 | 194613 |
| 2026-03-04 | 4.71 | $4.64 | 163300 |
| 2026-03-03 | 4.72 | $4.64 | 181000 |
| 2026-03-02 | 4.72 | $4.70 | 63700 |
| 2026-02-27 | 4.72 | $4.71 | 105300 |
| 2026-02-26 | 4.72 | $4.70 | 72933 |
| 2026-02-25 | 4.72 | $4.68 | 52926 |
| 2026-02-24 | 4.72 | $4.68 | 66400 |
| 2026-02-23 | 4.72 | $4.68 | 31514 |
| 2026-02-20 | 4.72 | $4.70 | 39928 |
| 2026-02-19 | 4.72 | $4.68 | 54700 |
| 2026-02-18 | 4.72 | $4.69 | 63700 |
| 2026-02-17 | 4.72 | $4.72 | 148600 |
| 2026-02-13 | 4.72 | $4.79 | 74400 |
| 2026-02-12 | 4.72 | $4.76 | 62300 |
| 2026-02-11 | 4.72 | $4.78 | 61429 |
| 2026-02-10 | 4.72 | $4.75 | 54615 |
| 2026-02-09 | 4.71 | $4.76 | 115034 |
| 2026-02-06 | 4.71 | $4.74 | 39539 |
| 2026-02-05 | 4.71 | $4.73 | 80700 |
| 2026-02-04 | 4.70 | $4.71 | 74300 |
| 2026-02-03 | 4.70 | $4.72 | 84700 |
| 2026-02-02 | 4.70 | $4.70 | 88205 |
| 2026-01-30 | 4.69 | $4.72 | 101728 |
| 2026-01-29 | 4.69 | $4.70 | 67500 |
| 2026-01-28 | 4.69 | $4.69 | 31219 |
| 2026-01-27 | 4.69 | $4.69 | 33912 |
| 2026-01-26 | 4.69 | $4.71 | 60937 |
| 2026-01-23 | 4.68 | $4.71 | 126340 |
| 2026-01-22 | 4.68 | $4.70 | 145300 |
| 2026-01-21 | 4.68 | $4.68 | 124700 |
| 2026-01-20 | 4.68 | $4.68 | 29100 |
| 2026-01-16 | 4.68 | $4.73 | 83700 |
| 2026-01-15 | 4.67 | $4.71 | 71200 |
| 2026-01-14 | 4.67 | $4.74 | 140900 |
| 2026-01-13 | 4.67 | $4.73 | 74600 |
| 2026-01-12 | 4.67 | $4.72 | 152100 |
| 2026-01-09 | 4.66 | $4.70 | 61500 |
| 2026-01-08 | 4.66 | $4.68 | 101300 |
| 2026-01-07 | 4.67 | $4.66 | 65400 |
| 2026-01-06 | 4.67 | $4.65 | 153900 |
| 2026-01-05 | 4.67 | $4.64 | 77500 |
| 2026-01-02 | 4.67 | $4.64 | 59707 |
| 2025-12-31 | 4.68 | $4.65 | 298634 |
| 2025-12-30 | 4.68 | $4.66 | 194900 |
| 2025-12-29 | 4.68 | $4.66 | 81900 |
| 2025-12-26 | 4.69 | $4.68 | 47500 |
| 2025-12-24 | 4.69 | $4.66 | 64500 |
| 2025-12-23 | 4.69 | $4.66 | 97840 |
| 2025-12-22 | 4.69 | $4.66 | 124700 |
| 2025-12-19 | 4.68 | $4.64 | 66122 |
| 2025-12-18 | 4.68 | $4.65 | 90808 |
| 2025-12-17 | 4.68 | $4.64 | 96847 |
| 2025-12-16 | 4.68 | $4.64 | 79433 |
| 2025-12-15 | 4.69 | $4.70 | 89232 |
| 2025-12-12 | 4.69 | $4.71 | 45900 |
| 2025-12-11 | 4.68 | $4.70 | 104200 |
| 2025-12-10 | 4.69 | $4.71 | 95833 |
| 2025-12-09 | 4.69 | $4.70 | 56809 |
| 2025-12-08 | 4.69 | $4.69 | 45217 |
| 2025-12-05 | 4.69 | $4.72 | 36700 |
| 2025-12-04 | 4.68 | $4.72 | 31400 |
| 2025-12-03 | 4.68 | $4.72 | 113400 |
| 2025-12-02 | 4.68 | $4.69 | 46400 |
| 2025-12-01 | 4.68 | $4.71 | 76545 |
| 2025-11-28 | 4.68 | $4.70 | 93800 |
| 2025-11-26 | 4.68 | $4.69 | 71700 |
| 2025-11-25 | 4.68 | $4.67 | 118934 |
| 2025-11-24 | 4.68 | $4.64 | 142317 |
| 2025-11-21 | 4.69 | $4.63 | 43200 |
| 2025-11-20 | 4.69 | $4.61 | 143920 |
| 2025-11-19 | 4.70 | $4.64 | 64641 |
| 2025-11-18 | 4.70 | $4.68 | 104800 |
| 2025-11-17 | 4.70 | $4.68 | 44345 |
| 2025-11-14 | 4.70 | $4.69 | 77327 |
| 2025-11-13 | 4.71 | $4.69 | 75309 |
| 2025-11-12 | 4.71 | $4.72 | 76146 |
| 2025-11-11 | 4.71 | $4.74 | 56342 |
| 2025-11-10 | 4.71 | $4.70 | 241732 |
| 2025-11-07 | 4.71 | $4.66 | 25400 |
| 2025-11-06 | 4.72 | $4.68 | 69326 |
| 2025-11-05 | 4.73 | $4.66 | 231700 |
| 2025-11-04 | 4.74 | $4.69 | 104100 |
| 2025-11-03 | 4.74 | $4.70 | 91500 |
| 2025-10-31 | 4.75 | $4.74 | 117800 |
| 2025-10-30 | 4.75 | $4.67 | 92239 |
| 2025-10-29 | 4.75 | $4.71 | 62300 |
| 2025-10-28 | 4.76 | $4.72 | 87413 |
| 2025-10-27 | 4.76 | $4.71 | 208600 |
| 2025-10-24 | 4.76 | $4.72 | 136400 |
| 2025-10-23 | 4.76 | $4.72 | 33600 |
| 2025-10-22 | 4.76 | $4.72 | 26614 |
| 2025-10-21 | 4.76 | $4.72 | 77700 |
| 2025-10-20 | 4.77 | $4.73 | 51300 |
| 2025-10-17 | 4.77 | $4.71 | 32525 |
| 2025-10-16 | 4.77 | $4.75 | 99711 |
| 2025-10-15 | 4.77 | $4.77 | 76700 |
| 2025-10-14 | 4.77 | $4.74 | 54313 |
| 2025-10-13 | 4.78 | $4.76 | 47700 |
| 2025-10-10 | 4.78 | $4.78 | 38200 |
| 2025-10-09 | 4.79 | $4.85 | 145619 |
| 2025-10-08 | 4.78 | $4.79 | 31400 |
| 2025-10-07 | 4.78 | $4.82 | 73725 |
| 2025-10-06 | 4.78 | $4.77 | 82000 |
| 2025-10-03 | 4.79 | $4.76 | 46800 |
| 2025-10-02 | 4.79 | $4.80 | 73300 |
| 2025-10-01 | 4.78 | $4.77 | 102500 |
| 2025-09-30 | 4.78 | $4.78 | 113600 |
| 2025-09-29 | 4.78 | $4.75 | 115404 |
| 2025-09-26 | 4.78 | $4.72 | 44734 |
| 2025-09-25 | 4.78 | $4.74 | 62600 |
| 2025-09-24 | 4.78 | $4.76 | 42944 |
| 2025-09-23 | 4.78 | $4.78 | 228329 |
| 2025-09-22 | 4.78 | $4.76 | 98020 |
| 2025-09-19 | 4.77 | $4.78 | 59426 |
| 2025-09-18 | 4.77 | $4.78 | 59900 |
| 2025-09-17 | 4.76 | $4.79 | 40342 |
| 2025-09-16 | 4.76 | $4.82 | 48742 |
| 2025-09-15 | 4.75 | $4.84 | 44307 |
| 2025-09-12 | 4.74 | $4.85 | 74049 |
| 2025-09-11 | 4.74 | $4.81 | 52600 |
| 2025-09-10 | 4.73 | $4.81 | 89300 |
| 2025-09-09 | 4.73 | $4.81 | 68200 |
| 2025-09-08 | 4.72 | $4.80 | 122900 |
| 2025-09-05 | 4.72 | $4.79 | 46300 |
| 2025-09-04 | 4.71 | $4.74 | 38931 |
| 2025-09-03 | 4.71 | $4.77 | 80844 |
| 2025-09-02 | 4.71 | $4.72 | 109566 |
| 2025-08-29 | 4.71 | $4.76 | 76905 |
| 2025-08-28 | 4.70 | $4.73 | 112000 |
| 2025-08-27 | 4.70 | $4.71 | 65300 |
| 2025-08-26 | 4.69 | $4.72 | 70239 |
| 2025-08-25 | 4.69 | $4.72 | 119700 |
| 2025-08-22 | 4.68 | $4.70 | 47737 |
| 2025-08-21 | 4.68 | $4.68 | 104226 |
| 2025-08-20 | 4.68 | $4.67 | 18949 |
| 2025-08-19 | 4.67 | $4.69 | 97116 |
| 2025-08-18 | 4.67 | $4.70 | 100800 |
| 2025-08-15 | 4.67 | $4.71 | 48700 |
| 2025-08-14 | 4.66 | $4.72 | 38635 |
| 2025-08-13 | 4.66 | $4.72 | 87235 |
| 2025-08-12 | 4.66 | $4.70 | 114545 |
| 2025-08-11 | 4.65 | $4.69 | 57500 |
| 2025-08-08 | 4.65 | $4.70 | 68124 |
| 2025-08-07 | 4.65 | $4.71 | 92700 |
| 2025-08-06 | 4.65 | $4.69 | 107804 |
| 2025-08-05 | 4.65 | $4.70 | 86727 |
| 2025-08-04 | 4.65 | $4.68 | 133205 |
| 2025-08-01 | 4.65 | $4.65 | 67236 |
| 2025-07-31 | 4.65 | $4.64 | 93249 |
| 2025-07-30 | 4.65 | $4.65 | 72039 |
| 2025-07-29 | 4.66 | $4.63 | 31600 |
| 2025-07-28 | 4.66 | $4.63 | 53400 |
| 2025-07-25 | 4.66 | $4.64 | 52900 |
| 2025-07-24 | 4.66 | $4.61 | 92800 |
| 2025-07-23 | 4.66 | $4.63 | 89543 |
| 2025-07-22 | 4.66 | $4.63 | 122200 |
| 2025-07-21 | 4.66 | $4.63 | 74449 |
| 2025-07-18 | 4.66 | $4.62 | 72535 |
| 2025-07-17 | 4.66 | $4.63 | 110100 |
| 2025-07-16 | 4.66 | $4.64 | 94432 |
| 2025-07-15 | 4.66 | $4.64 | 113517 |
| 2025-07-14 | 4.66 | $4.67 | 94800 |
| 2025-07-11 | 4.66 | $4.65 | 129903 |
| 2025-07-10 | 4.66 | $4.69 | 102828 |
| 2025-07-09 | 4.65 | $4.70 | 72845 |
| 2025-07-08 | 4.65 | $4.68 | 79700 |
| 2025-07-07 | 4.65 | $4.68 | 86000 |
| 2025-07-03 | 4.64 | $4.70 | 25900 |
| 2025-07-02 | 4.64 | $4.72 | 76348 |
| 2025-07-01 | 4.64 | $4.70 | 65300 |
| 2025-06-30 | 4.63 | $4.70 | 142300 |
| 2025-06-27 | 4.63 | $4.66 | 117421 |
| 2025-06-26 | 4.63 | $4.65 | 63900 |
| 2025-06-25 | 4.62 | $4.63 | 79100 |
| 2025-06-24 | 4.62 | $4.61 | 191938 |
| 2025-06-23 | 4.62 | $4.60 | 62436 |
| 2025-06-20 | 4.62 | $4.61 | 242048 |
| 2025-06-18 | 4.62 | $4.60 | 81606 |
| 2025-06-17 | 4.62 | $4.61 | 81800 |
| 2025-06-16 | 4.62 | $4.66 | 62800 |
| 2025-06-13 | 4.61 | $4.64 | 74300 |
| 2025-06-12 | 4.61 | $4.64 | 41525 |
| 2025-06-11 | 4.61 | $4.64 | 68400 |
| 2025-06-10 | 4.61 | $4.63 | 206539 |
| 2025-06-09 | 4.61 | $4.62 | 75900 |
| 2025-06-06 | 4.61 | $4.64 | 80700 |
| 2025-06-05 | 4.61 | $4.63 | 37742 |
| 2025-06-04 | 4.61 | $4.64 | 45100 |
| 2025-06-03 | 4.61 | $4.62 | 105700 |
| 2025-06-02 | 4.61 | $4.63 | 119759 |
| 2025-05-30 | 4.61 | $4.62 | 141721 |
| 2025-05-29 | 4.61 | $4.61 | 118400 |
| 2025-05-28 | 4.61 | $4.58 | 105737 |
| 2025-05-27 | 4.61 | $4.59 | 85105 |
| 2025-05-23 | 4.61 | $4.59 | 72300 |
| 2025-05-22 | 4.61 | $4.59 | 77400 |
| 2025-05-21 | 4.60 | $4.57 | 76900 |
| 2025-05-20 | 4.60 | $4.61 | 47700 |
| 2025-05-19 | 4.59 | $4.60 | 123027 |
| 2025-05-16 | 4.58 | $4.60 | 36408 |
| 2025-05-15 | 4.58 | $4.63 | 74300 |
| 2025-05-14 | 4.57 | $4.62 | 90400 |
| 2025-05-13 | 4.56 | $4.62 | 57102 |
| 2025-05-12 | 4.55 | $4.65 | 45500 |
| 2025-05-09 | 4.54 | $4.63 | 52000 |
| 2025-05-08 | 4.53 | $4.61 | 59300 |
| 2025-05-07 | 4.52 | $4.61 | 55910 |
| 2025-05-06 | 4.51 | $4.60 | 62400 |
| 2025-05-05 | 4.50 | $4.61 | 44642 |
| 2025-05-02 | 4.49 | $4.61 | 43681 |
| 2025-05-01 | 4.49 | $4.61 | 193400 |
| 2025-04-30 | 4.49 | $4.61 | 88423 |
| 2025-04-29 | 4.49 | $4.61 | 108200 |
| 2025-04-28 | 4.50 | $4.55 | 73210 |
| 2025-04-25 | 4.50 | $4.56 | 52601 |
| 2025-04-24 | 4.51 | $4.54 | 78300 |
| 2025-04-23 | 4.51 | $4.50 | 25947 |
| 2025-04-22 | 4.52 | $4.45 | 93700 |
| 2025-04-21 | 4.53 | $4.44 | 83400 |
| 2025-04-17 | 4.54 | $4.48 | 83343 |
| 2025-04-16 | 4.55 | $4.46 | 202122 |
| 2025-04-15 | 4.55 | $4.46 | 159108 |
| 2025-04-14 | 4.56 | $4.45 | 36416 |
| 2025-04-11 | 4.57 | $4.41 | 127141 |
| 2025-04-10 | 4.58 | $4.36 | 192902 |
| 2025-04-09 | 4.59 | $4.45 | 313508 |
| 2025-04-08 | 4.60 | $4.38 | 170912 |
| 2025-04-07 | 4.61 | $4.38 | 333824 |
| 2025-04-04 | 4.63 | $4.44 | 206800 |
| 2025-04-03 | 4.64 | $4.61 | 116000 |
| 2025-04-02 | 4.64 | $4.68 | 51800 |
| 2025-04-01 | 4.64 | $4.67 | 102700 |
| 2025-03-31 | 4.64 | $4.65 | 290006 |
| 2025-03-28 | 4.64 | $4.64 | 63800 |
| 2025-03-27 | 4.64 | $4.65 | 66242 |
| 2025-03-26 | 4.64 | $4.64 | 59605 |
| 2025-03-25 | 4.65 | $4.67 | 65200 |
| 2025-03-24 | 4.65 | $4.65 | 143404 |
| 2025-03-21 | 4.65 | $4.63 | 43423 |
| 2025-03-20 | 4.65 | $4.62 | 96600 |
| 2025-03-19 | 4.65 | $4.61 | 102200 |
| 2025-03-18 | 4.66 | $4.61 | 55700 |
| 2025-03-17 | 4.66 | $4.63 | 119900 |
| 2025-03-14 | 4.66 | $4.62 | 73200 |
| 2025-03-13 | 4.67 | $4.62 | 104204 |
| 2025-03-12 | 4.67 | $4.63 | 55335 |
| 2025-03-11 | 4.68 | $4.63 | 49109 |
| 2025-03-10 | 4.68 | $4.64 | 92234 |
| 2025-03-07 | 4.69 | $4.64 | 77109 |
| 2025-03-06 | 4.69 | $4.65 | 57029 |
| 2025-03-05 | 4.70 | $4.66 | 105300 |
| 2025-03-04 | 4.70 | $4.69 | 146800 |
| 2025-03-03 | 4.70 | $4.70 | 146000 |
| 2025-02-28 | 4.70 | $4.68 | 163533 |
| 2025-02-27 | 4.70 | $4.67 | 127100 |
| 2025-02-26 | 4.70 | $4.68 | 90513 |
| 2025-02-25 | 4.69 | $4.67 | 95000 |
| 2025-02-24 | 4.69 | $4.67 | 92642 |
| 2025-02-21 | 4.69 | $4.67 | 63400 |
| 2025-02-20 | 4.69 | $4.68 | 75500 |
| 2025-02-19 | 4.69 | $4.68 | 50527 |
| 2025-02-18 | 4.68 | $4.67 | 101304 |
| 2025-02-14 | 4.68 | $4.72 | 67105 |
| 2025-02-13 | 4.67 | $4.72 | 35710 |
| 2025-02-12 | 4.67 | $4.71 | 51924 |
| 2025-02-11 | 4.66 | $4.74 | 40130 |
| 2025-02-10 | 4.66 | $4.73 | 60300 |
| 2025-02-07 | 4.65 | $4.73 | 25700 |
| 2025-02-06 | 4.65 | $4.74 | 64443 |
| 2025-02-05 | 4.64 | $4.71 | 57204 |
| 2025-02-04 | 4.64 | $4.71 | 22235 |
| 2025-02-03 | 4.64 | $4.70 | 185500 |
| 2025-01-31 | 4.64 | $4.70 | 89710 |
| 2025-01-30 | 4.64 | $4.67 | 131300 |
| 2025-01-29 | 4.63 | $4.63 | 118030 |
| 2025-01-28 | 4.63 | $4.62 | 94711 |
| 2025-01-27 | 4.63 | $4.64 | 93544 |
| 2025-01-24 | 4.63 | $4.63 | 38800 |
| 2025-01-23 | 4.62 | $4.62 | 115000 |
| 2025-01-22 | 4.62 | $4.63 | 148730 |
| 2025-01-21 | 4.62 | $4.62 | 123707 |
| 2025-01-17 | 4.62 | $4.62 | 50247 |
| 2025-01-16 | 4.62 | $4.62 | 72100 |
| 2025-01-15 | 4.63 | $4.62 | 82900 |
| 2025-01-14 | 4.63 | $4.60 | 48647 |
| 2025-01-13 | 4.64 | $4.61 | 29200 |
| 2025-01-10 | 4.65 | $4.61 | 93500 |
| 2025-01-08 | 4.66 | $4.64 | 78612 |
| 2025-01-07 | 4.66 | $4.63 | 79600 |
| 2025-01-06 | 4.67 | $4.67 | 84400 |
| 2025-01-03 | 4.67 | $4.68 | 47512 |
| 2025-01-02 | 4.67 | $4.66 | 47200 |
| 2024-12-31 | 4.68 | $4.69 | 238136 |
| 2024-12-30 | 4.68 | $4.58 | 151400 |
| 2024-12-27 | 4.69 | $4.58 | 97100 |
| 2024-12-26 | 4.69 | $4.61 | 93013 |
| 2024-12-24 | 4.69 | $4.60 | 24900 |
| 2024-12-23 | 4.70 | $4.60 | 131604 |
| 2024-12-20 | 4.70 | $4.60 | 140235 |
| 2024-12-19 | 4.71 | $4.57 | 118234 |
| 2024-12-18 | 4.71 | $4.63 | 93710 |
| 2024-12-17 | 4.71 | $4.66 | 139605 |
| 2024-12-16 | 4.71 | $4.72 | 136244 |
| 2024-12-13 | 4.71 | $4.74 | 70400 |
| 2024-12-12 | 4.70 | $4.75 | 150700 |
| 2024-12-11 | 4.70 | $4.75 | 82200 |
| 2024-12-10 | 4.70 | $4.74 | 60319 |
| 2024-12-09 | 4.70 | $4.75 | 120514 |
| 2024-12-06 | 4.70 | $4.76 | 65800 |
| 2024-12-05 | 4.70 | $4.74 | 81337 |
| 2024-12-04 | 4.70 | $4.73 | 138215 |
| 2024-12-03 | 4.70 | $4.73 | 178000 |
| 2024-12-02 | 4.70 | $4.74 | 94800 |
| 2024-11-29 | 4.70 | $4.71 | 118000 |
| 2024-11-27 | 4.70 | $4.68 | 106125 |
| 2024-11-26 | 4.71 | $4.65 | 87644 |
| 2024-11-25 | 4.71 | $4.70 | 62900 |
| 2024-11-22 | 4.72 | $4.68 | 100900 |
| 2024-11-21 | 4.72 | $4.69 | 60335 |
| 2024-11-20 | 4.72 | $4.66 | 52130 |
| 2024-11-19 | 4.73 | $4.65 | 79541 |
| 2024-11-18 | 4.73 | $4.64 | 118047 |
| 2024-11-15 | 4.74 | $4.64 | 80507 |
| 2024-11-14 | 4.75 | $4.64 | 127500 |
| 2024-11-13 | 4.76 | $4.66 | 153200 |
| 2024-11-12 | 4.76 | $4.71 | 160300 |
| 2024-11-11 | 4.77 | $4.78 | 73500 |
| 2024-11-08 | 4.77 | $4.77 | 114800 |
| 2024-11-07 | 4.78 | $4.75 | 90500 |
| 2024-11-06 | 4.78 | $4.73 | 57300 |
| 2024-11-05 | 4.79 | $4.74 | 54600 |
| 2024-11-04 | 4.80 | $4.76 | 71600 |
| 2024-11-01 | 4.80 | $4.79 | 51144 |
| 2024-10-31 | 4.81 | $4.76 | 74600 |
| 2024-10-30 | 4.81 | $4.79 | 56300 |
| 2024-10-29 | 4.82 | $4.74 | 103800 |
| 2024-10-28 | 4.83 | $4.76 | 92113 |
| 2024-10-25 | 4.83 | $4.75 | 37100 |
| 2024-10-24 | 4.84 | $4.74 | 42300 |
| 2024-10-23 | 4.84 | $4.72 | 54128 |
| 2024-10-22 | 4.84 | $4.80 | 52200 |
| 2024-10-21 | 4.85 | $4.78 | 78100 |
| 2024-10-18 | 4.85 | $4.80 | 63700 |
| 2024-10-17 | 4.85 | $4.80 | 72500 |
| 2024-10-16 | 4.85 | $4.82 | 62120 |
| 2024-10-15 | 4.85 | $4.81 | 53332 |
| 2024-10-14 | 4.85 | $4.87 | 60832 |
| 2024-10-11 | 4.85 | $4.87 | 20517 |
| 2024-10-10 | 4.85 | $4.86 | 32300 |
| 2024-10-09 | 4.84 | $4.88 | 53700 |
| 2024-10-08 | 4.84 | $4.86 | 85735 |
| 2024-10-07 | 4.84 | $4.86 | 51900 |
| 2024-10-04 | 4.83 | $4.88 | 55708 |
| 2024-10-03 | 4.83 | $4.88 | 57804 |
| 2024-10-02 | 4.83 | $4.88 | 20531 |
| 2024-10-01 | 4.82 | $4.88 | 53000 |
| 2024-09-30 | 4.82 | $4.87 | 71000 |
| 2024-09-27 | 4.82 | $4.84 | 93200 |
| 2024-09-26 | 4.82 | $4.81 | 88800 |
| 2024-09-25 | 4.81 | $4.83 | 31000 |
| 2024-09-24 | 4.81 | $4.82 | 76039 |
| 2024-09-23 | 4.81 | $4.80 | 36400 |
| 2024-09-20 | 4.81 | $4.83 | 28502 |
| 2024-09-19 | 4.80 | $4.82 | 85316 |
| 2024-09-18 | 4.80 | $4.83 | 45022 |
| 2024-09-17 | 4.80 | $4.83 | 89200 |
| 2024-09-16 | 4.79 | $4.84 | 64038 |
| 2024-09-13 | 4.79 | $4.83 | 79400 |
| 2024-09-12 | 4.78 | $4.81 | 63200 |
| 2024-09-11 | 4.78 | $4.80 | 56722 |
| 2024-09-10 | 4.78 | $4.79 | 39422 |
| 2024-09-09 | 4.77 | $4.80 | 157031 |
| 2024-09-06 | 4.77 | $4.79 | 89400 |
| 2024-09-05 | 4.77 | $4.82 | 52000 |
| 2024-09-04 | 4.76 | $4.81 | 113500 |
| 2024-09-03 | 4.75 | $4.80 | 45610 |
| 2024-08-30 | 4.75 | $4.84 | 112700 |
| 2024-08-29 | 4.74 | $4.82 | 76300 |
| 2024-08-28 | 4.74 | $4.78 | 49400 |
| 2024-08-27 | 4.74 | $4.78 | 58700 |
| 2024-08-26 | 4.74 | $4.78 | 40500 |
| 2024-08-23 | 4.74 | $4.76 | 51800 |
| 2024-08-22 | 4.74 | $4.74 | 29247 |
| 2024-08-21 | 4.73 | $4.77 | 158400 |
| 2024-08-20 | 4.73 | $4.75 | 55308 |
| 2024-08-19 | 4.72 | $4.75 | 68208 |
| 2024-08-16 | 4.72 | $4.76 | 64900 |
| 2024-08-15 | 4.72 | $4.73 | 20216 |
| 2024-08-14 | 4.71 | $4.72 | 32862 |
| 2024-08-13 | 4.72 | $4.71 | 49700 |
| 2024-08-12 | 4.72 | $4.74 | 41749 |
| 2024-08-09 | 4.72 | $4.74 | 45700 |
| 2024-08-08 | 4.72 | $4.70 | 74300 |
| 2024-08-07 | 4.73 | $4.69 | 133020 |
| 2024-08-06 | 4.73 | $4.69 | 230731 |
| 2024-08-05 | 4.73 | $4.71 | 94700 |
| 2024-08-02 | 4.73 | $4.77 | 57434 |
| 2024-08-01 | 4.73 | $4.77 | 104100 |
| 2024-07-31 | 4.72 | $4.77 | 84843 |
| 2024-07-30 | 4.72 | $4.75 | 75600 |
| 2024-07-29 | 4.72 | $4.72 | 81000 |
| 2024-07-26 | 4.72 | $4.72 | 25211 |
| 2024-07-25 | 4.71 | $4.70 | 122605 |
| 2024-07-24 | 4.71 | $4.66 | 49532 |
| 2024-07-23 | 4.71 | $4.68 | 116628 |
| 2024-07-22 | 4.71 | $4.68 | 41200 |
| 2024-07-19 | 4.70 | $4.69 | 33100 |
| 2024-07-18 | 4.70 | $4.68 | 131900 |
| 2024-07-17 | 4.70 | $4.73 | 66700 |
| 2024-07-16 | 4.69 | $4.81 | 100341 |
| 2024-07-15 | 4.69 | $4.80 | 127300 |
| 2024-07-12 | 4.68 | $4.75 | 27500 |
| 2024-07-11 | 4.67 | $4.75 | 81600 |
| 2024-07-10 | 4.67 | $4.71 | 92824 |
| 2024-07-09 | 4.66 | $4.71 | 45600 |
| 2024-07-08 | 4.66 | $4.71 | 64200 |
| 2024-07-05 | 4.66 | $4.75 | 50959 |
| 2024-07-03 | 4.66 | $4.72 | 29340 |
| 2024-07-02 | 4.65 | $4.70 | 70300 |
| 2024-07-01 | 4.65 | $4.71 | 68900 |
| 2024-06-28 | 4.65 | $4.68 | 102500 |
| 2024-06-27 | 4.64 | $4.65 | 58624 |
| 2024-06-26 | 4.64 | $4.63 | 62921 |
| 2024-06-25 | 4.64 | $4.64 | 105700 |
| 2024-06-24 | 4.64 | $4.61 | 47712 |
| 2024-06-21 | 4.64 | $4.64 | 54535 |
| 2024-06-20 | 4.64 | $4.62 | 84748 |
| 2024-06-18 | 4.64 | $4.63 | 79400 |
| 2024-06-17 | 4.64 | $4.66 | 60000 |
| 2024-06-14 | 4.63 | $4.65 | 66404 |
| 2024-06-13 | 4.63 | $4.65 | 84900 |
| 2024-06-12 | 4.63 | $4.64 | 149900 |
| 2024-06-11 | 4.63 | $4.63 | 78420 |
| 2024-06-10 | 4.63 | $4.64 | 67200 |
| 2024-06-07 | 4.63 | $4.66 | 79300 |
| 2024-06-06 | 4.63 | $4.66 | 104500 |
| 2024-06-05 | 4.62 | $4.68 | 74700 |
| 2024-06-04 | 4.62 | $4.67 | 85500 |
| 2024-06-03 | 4.62 | $4.63 | 48300 |
| 2024-05-31 | 4.62 | $4.64 | 69400 |
| 2024-05-30 | 4.61 | $4.62 | 134712 |
| 2024-05-29 | 4.61 | $4.56 | 78200 |
| 2024-05-28 | 4.61 | $4.58 | 47700 |
| 2024-05-24 | 4.61 | $4.63 | 40300 |
| 2024-05-23 | 4.60 | $4.62 | 58116 |
| 2024-05-22 | 4.60 | $4.63 | 62800 |
| 2024-05-21 | 4.59 | $4.63 | 28615 |
| 2024-05-20 | 4.58 | $4.63 | 61404 |
| 2024-05-17 | 4.58 | $4.63 | 147311 |
| 2024-05-16 | 4.57 | $4.64 | 43400 |
| 2024-05-15 | 4.56 | $4.64 | 40200 |
| 2024-05-14 | 4.55 | $4.59 | 54627 |
| 2024-05-13 | 4.55 | $4.62 | 100213 |
| 2024-05-10 | 4.54 | $4.59 | 49700 |
| 2024-05-09 | 4.54 | $4.61 | 49002 |
| 2024-05-08 | 4.54 | $4.63 | 67404 |
| 2024-05-07 | 4.53 | $4.61 | 32820 |
| 2024-05-06 | 4.53 | $4.64 | 39400 |
| 2024-05-03 | 4.53 | $4.61 | 41100 |
| 2024-05-02 | 4.53 | $4.58 | 83700 |
| 2024-05-01 | 4.53 | $4.57 | 53824 |
| 2024-04-30 | 4.54 | $4.54 | 128500 |
| 2024-04-29 | 4.54 | $4.53 | 106900 |
| 2024-04-26 | 4.54 | $4.52 | 86305 |
| 2024-04-25 | 4.55 | $4.47 | 58700 |
| 2024-04-24 | 4.56 | $4.50 | 48916 |
| 2024-04-23 | 4.56 | $4.52 | 60500 |
| 2024-04-22 | 4.57 | $4.52 | 66800 |
| 2024-04-19 | 4.57 | $4.49 | 103400 |
| 2024-04-18 | 4.58 | $4.49 | 62203 |
| 2024-04-17 | 4.58 | $4.46 | 57041 |
| 2024-04-16 | 4.59 | $4.45 | 124900 |
| 2024-04-15 | 4.59 | $4.49 | 135100 |
| 2024-04-12 | 4.60 | $4.55 | 66834 |
| 2024-04-11 | 4.60 | $4.57 | 63319 |
| 2024-04-10 | 4.60 | $4.57 | 123116 |
| 2024-04-09 | 4.60 | $4.62 | 80045 |
| 2024-04-08 | 4.60 | $4.61 | 48631 |
| 2024-04-05 | 4.60 | $4.62 | 64400 |
| 2024-04-04 | 4.61 | $4.60 | 104400 |
| 2024-04-03 | 4.61 | $4.58 | 71400 |
| 2024-04-02 | 4.61 | $4.60 | 94827 |
| 2024-04-01 | 4.61 | $4.61 | 92626 |
| 2024-03-28 | 4.61 | $4.63 | 161000 |
| 2024-03-27 | 4.61 | $4.65 | 72726 |
| 2024-03-26 | 4.61 | $4.60 | 96300 |
| 2024-03-25 | 4.61 | $4.60 | 44600 |
| 2024-03-22 | 4.61 | $4.61 | 88504 |
| 2024-03-21 | 4.61 | $4.60 | 70500 |
| 2024-03-20 | 4.61 | $4.60 | 96400 |
| 2024-03-19 | 4.61 | $4.58 | 76900 |
| 2024-03-18 | 4.61 | $4.58 | 55326 |
| 2024-03-15 | 4.61 | $4.55 | 93243 |
| 2024-03-14 | 4.61 | $4.57 | 86900 |
| 2024-03-13 | 4.61 | $4.60 | 114946 |
| 2024-03-12 | 4.61 | $4.61 | 24600 |
| 2024-03-11 | 4.61 | $4.64 | 89100 |
| 2024-03-08 | 4.61 | $4.64 | 60911 |
| 2024-03-07 | 4.61 | $4.65 | 43904 |
| 2024-03-06 | 4.61 | $4.64 | 41005 |
| 2024-03-05 | 4.61 | $4.63 | 75300 |
| 2024-03-04 | 4.61 | $4.63 | 41000 |
| 2024-03-01 | 4.61 | $4.65 | 73643 |
| 2024-02-29 | 4.61 | $4.61 | 81900 |
| 2024-02-28 | 4.62 | $4.59 | 102309 |
| 2024-02-27 | 4.62 | $4.58 | 114500 |
| 2024-02-26 | 4.62 | $4.59 | 74032 |
| 2024-02-23 | 4.62 | $4.58 | 179100 |
| 2024-02-22 | 4.62 | $4.58 | 183700 |
| 2024-02-21 | 4.62 | $4.60 | 76515 |
| 2024-02-20 | 4.62 | $4.59 | 99233 |
| 2024-02-16 | 4.62 | $4.59 | 90000 |
| 2024-02-15 | 4.61 | $4.60 | 56009 |
| 2024-02-14 | 4.61 | $4.59 | 48200 |
| 2024-02-13 | 4.61 | $4.60 | 62800 |
| 2024-02-12 | 4.61 | $4.65 | 50734 |
| 2024-02-09 | 4.61 | $4.65 | 47500 |
| 2024-02-08 | 4.61 | $4.66 | 96133 |
| 2024-02-07 | 4.61 | $4.65 | 39238 |
| 2024-02-06 | 4.60 | $4.64 | 55215 |
| 2024-02-05 | 4.60 | $4.63 | 62934 |
| 2024-02-02 | 4.60 | $4.64 | 113900 |
| 2024-02-01 | 4.60 | $4.66 | 115500 |
| 2024-01-31 | 4.59 | $4.64 | 96849 |
| 2024-01-30 | 4.59 | $4.61 | 71347 |
| 2024-01-29 | 4.59 | $4.60 | 73200 |
| 2024-01-26 | 4.59 | $4.62 | 101800 |
| 2024-01-25 | 4.58 | $4.57 | 115800 |
| 2024-01-24 | 4.58 | $4.58 | 83837 |
| 2024-01-23 | 4.58 | $4.57 | 56500 |
| 2024-01-22 | 4.58 | $4.58 | 102428 |
| 2024-01-19 | 4.58 | $4.54 | 68437 |
| 2024-01-18 | 4.58 | $4.57 | 186802 |
| 2024-01-17 | 4.58 | $4.53 | 60636 |
| 2024-01-16 | 4.58 | $4.58 | 72600 |
| 2024-01-12 | 4.58 | $4.63 | 62404 |
| 2024-01-11 | 4.57 | $4.63 | 45700 |
| 2024-01-10 | 4.56 | $4.63 | 28700 |
| 2024-01-09 | 4.56 | $4.63 | 47226 |
| 2024-01-08 | 4.55 | $4.59 | 111700 |
| 2024-01-05 | 4.54 | $4.58 | 60700 |
| 2024-01-04 | 4.54 | $4.59 | 84900 |
| 2024-01-03 | 4.53 | $4.59 | 81325 |
| 2024-01-02 | 4.52 | $4.57 | 112237 |
| 2023-12-29 | 4.51 | $4.55 | 259700 |
| 2023-12-28 | 4.51 | $4.58 | 185216 |
| 2023-12-27 | 4.50 | $4.59 | 143336 |
| 2023-12-26 | 4.49 | $4.58 | 79847 |
| 2023-12-22 | 4.48 | $4.57 | 128540 |
| 2023-12-21 | 4.47 | $4.54 | 59900 |
| 2023-12-20 | 4.46 | $4.53 | 69700 |
| 2023-12-19 | 4.45 | $4.54 | 84409 |
| 2023-12-18 | 4.44 | $4.55 | 193100 |
| 2023-12-15 | 4.43 | $4.55 | 82041 |
| 2023-12-14 | 4.42 | $4.57 | 63900 |
| 2023-12-13 | 4.40 | $4.52 | 104500 |
| 2023-12-12 | 4.39 | $4.44 | 97800 |
| 2023-12-11 | 4.38 | $4.46 | 76323 |
| 2023-12-08 | 4.37 | $4.47 | 82849 |
| 2023-12-07 | 4.37 | $4.47 | 110123 |
| 2023-12-06 | 4.36 | $4.45 | 74842 |
| 2023-12-05 | 4.35 | $4.44 | 40331 |
| 2023-12-04 | 4.34 | $4.43 | 108043 |
| 2023-12-01 | 4.34 | $4.46 | 135447 |
| 2023-11-30 | 4.33 | $4.42 | 57000 |
| 2023-11-29 | 4.32 | $4.41 | 55208 |
| 2023-11-28 | 4.31 | $4.37 | 121600 |
| 2023-11-27 | 4.30 | $4.37 | 57201 |
| 2023-11-24 | 4.29 | $4.37 | 46323 |
| 2023-11-22 | 4.28 | $4.34 | 133100 |
| 2023-11-21 | 4.27 | $4.35 | 45535 |
| 2023-11-20 | 4.26 | $4.35 | 102000 |
| 2023-11-17 | 4.25 | $4.33 | 80433 |
| 2023-11-16 | 4.24 | $4.30 | 95204 |
| 2023-11-15 | 4.23 | $4.29 | 116335 |
| 2023-11-14 | 4.22 | $4.32 | 47220 |
| 2023-11-13 | 4.21 | $4.27 | 75600 |
| 2023-11-10 | 4.21 | $4.28 | 58800 |
| 2023-11-09 | 4.21 | $4.28 | 71124 |
| 2023-11-08 | 4.20 | $4.32 | 64500 |
| 2023-11-07 | 4.20 | $4.31 | 75809 |
| 2023-11-06 | 4.20 | $4.30 | 97704 |
| 2023-11-03 | 4.20 | $4.32 | 76239 |
| 2023-11-02 | 4.19 | $4.26 | 88000 |
| 2023-11-01 | 4.19 | $4.26 | 115600 |
| 2023-10-31 | 4.19 | $4.22 | 259600 |
| 2023-10-30 | 4.19 | $4.19 | 68547 |
| 2023-10-27 | 4.19 | $4.15 | 78700 |
| 2023-10-26 | 4.19 | $4.13 | 44026 |
| 2023-10-25 | 4.20 | $4.12 | 60200 |
| 2023-10-24 | 4.21 | $4.20 | 122900 |
| 2023-10-23 | 4.21 | $4.11 | 152834 |
| 2023-10-20 | 4.22 | $4.12 | 63848 |
| 2023-10-19 | 4.23 | $4.12 | 80416 |
| 2023-10-18 | 4.24 | $4.14 | 117100 |
| 2023-10-17 | 4.25 | $4.16 | 89300 |
| 2023-10-16 | 4.26 | $4.20 | 221800 |
| 2023-10-13 | 4.26 | $4.19 | 81700 |
| 2023-10-12 | 4.27 | $4.22 | 70100 |
| 2023-10-11 | 4.28 | $4.26 | 69900 |
| 2023-10-10 | 4.28 | $4.27 | 86424 |
| 2023-10-09 | 4.29 | $4.26 | 38615 |
| 2023-10-06 | 4.29 | $4.24 | 140918 |
| 2023-10-05 | 4.30 | $4.21 | 49300 |
| 2023-10-04 | 4.31 | $4.23 | 126500 |
| 2023-10-03 | 4.32 | $4.21 | 176300 |
| 2023-10-02 | 4.33 | $4.23 | 98933 |
| 2023-09-29 | 4.35 | $4.26 | 117231 |
| 2023-09-28 | 4.36 | $4.25 | 136202 |
| 2023-09-27 | 4.37 | $4.27 | 93300 |
| 2023-09-26 | 4.38 | $4.27 | 87500 |
| 2023-09-25 | 4.39 | $4.29 | 89445 |
| 2023-09-22 | 4.39 | $4.31 | 90000 |
| 2023-09-21 | 4.40 | $4.30 | 110100 |
| 2023-09-20 | 4.40 | $4.31 | 78049 |
| 2023-09-19 | 4.41 | $4.33 | 115023 |
| 2023-09-18 | 4.41 | $4.34 | 141900 |
| 2023-09-15 | 4.42 | $4.34 | 156518 |
| 2023-09-14 | 4.42 | $4.35 | 112900 |
| 2023-09-13 | 4.43 | $4.34 | 119800 |
| 2023-09-12 | 4.43 | $4.36 | 121600 |
| 2023-09-11 | 4.44 | $4.41 | 80922 |
| 2023-09-08 | 4.45 | $4.42 | 39903 |
| 2023-09-07 | 4.46 | $4.41 | 37900 |
| 2023-09-06 | 4.46 | $4.43 | 100100 |
| 2023-09-05 | 4.47 | $4.44 | 60107 |
| 2023-09-01 | 4.47 | $4.49 | 48941 |
| 2023-08-31 | 4.47 | $4.48 | 143100 |
| 2023-08-30 | 4.47 | $4.47 | 94000 |
| 2023-08-29 | 4.48 | $4.45 | 102400 |
| 2023-08-28 | 4.48 | $4.44 | 49218 |
| 2023-08-25 | 4.49 | $4.43 | 128704 |
| 2023-08-24 | 4.49 | $4.40 | 166100 |
| 2023-08-23 | 4.50 | $4.41 | 180016 |
| 2023-08-22 | 4.51 | $4.42 | 56944 |
| 2023-08-21 | 4.51 | $4.42 | 78721 |
| 2023-08-18 | 4.51 | $4.42 | 79407 |
| 2023-08-17 | 4.52 | $4.42 | 122200 |
| 2023-08-16 | 4.52 | $4.45 | 76500 |
| 2023-08-15 | 4.52 | $4.50 | 65600 |
| 2023-08-14 | 4.52 | $4.55 | 50900 |
| 2023-08-11 | 4.52 | $4.54 | 68700 |
| 2023-08-10 | 4.51 | $4.55 | 77400 |
| 2023-08-09 | 4.51 | $4.54 | 147900 |
| 2023-08-08 | 4.51 | $4.53 | 130900 |
| 2023-08-07 | 4.51 | $4.54 | 121400 |
| 2023-08-04 | 4.50 | $4.50 | 117100 |
| 2023-08-03 | 4.50 | $4.47 | 157500 |
| 2023-08-02 | 4.50 | $4.52 | 103749 |
| 2023-08-01 | 4.50 | $4.55 | 123768 |
| 2023-07-31 | 4.50 | $4.58 | 105748 |
| 2023-07-28 | 4.50 | $4.58 | 99401 |
| 2023-07-27 | 4.49 | $4.51 | 170100 |
| 2023-07-26 | 4.49 | $4.52 | 135018 |
| 2023-07-25 | 4.49 | $4.50 | 121627 |
| 2023-07-24 | 4.49 | $4.48 | 126600 |
| 2023-07-21 | 4.49 | $4.47 | 83531 |
| 2023-07-20 | 4.49 | $4.49 | 113600 |
| 2023-07-19 | 4.49 | $4.49 | 141000 |
| 2023-07-18 | 4.49 | $4.47 | 121623 |
| 2023-07-17 | 4.49 | $4.51 | 119500 |
| 2023-07-14 | 4.49 | $4.49 | 80300 |
| 2023-07-13 | 4.49 | $4.51 | 180719 |
| 2023-07-12 | 4.48 | $4.51 | 104339 |
| 2023-07-11 | 4.48 | $4.47 | 141320 |
| 2023-07-10 | 4.48 | $4.47 | 137700 |
| 2023-07-07 | 4.49 | $4.46 | 194400 |
| 2023-07-06 | 4.49 | $4.47 | 149625 |
| 2023-07-05 | 4.49 | $4.52 | 86605 |
| 2023-07-03 | 4.49 | $4.54 | 67300 |
| 2023-06-30 | 4.49 | $4.51 | 103643 |
| 2023-06-29 | 4.49 | $4.50 | 113300 |
| 2023-06-28 | 4.49 | $4.51 | 104716 |
| 2023-06-27 | 4.48 | $4.47 | 85735 |
| 2023-06-26 | 4.48 | $4.46 | 76510 |
| 2023-06-23 | 4.48 | $4.46 | 70501 |
| 2023-06-22 | 4.48 | $4.48 | 73820 |
| 2023-06-21 | 4.48 | $4.47 | 78409 |
| 2023-06-20 | 4.48 | $4.47 | 113641 |
| 2023-06-16 | 4.48 | $4.45 | 71103 |
| 2023-06-15 | 4.48 | $4.50 | 59724 |
| 2023-06-14 | 4.48 | $4.48 | 125223 |
| 2023-06-13 | 4.48 | $4.46 | 33708 |
| 2023-06-12 | 4.48 | $4.50 | 77839 |
| 2023-06-09 | 4.48 | $4.51 | 38300 |
| 2023-06-08 | 4.48 | $4.50 | 29019 |
| 2023-06-07 | 4.49 | $4.50 | 87911 |
| 2023-06-06 | 4.49 | $4.53 | 87800 |
| 2023-06-05 | 4.49 | $4.51 | 81265 |
| 2023-06-02 | 4.50 | $4.51 | 82814 |
| 2023-06-01 | 4.50 | $4.48 | 44400 |
| 2023-05-31 | 4.51 | $4.45 | 113329 |
| 2023-05-30 | 4.51 | $4.44 | 91700 |
| 2023-05-26 | 4.52 | $4.49 | 52205 |
| 2023-05-25 | 4.53 | $4.44 | 50813 |
| 2023-05-24 | 4.53 | $4.42 | 72900 |
| 2023-05-23 | 4.54 | $4.46 | 90000 |
| 2023-05-22 | 4.55 | $4.45 | 192201 |
| 2023-05-19 | 4.56 | $4.47 | 79333 |
| 2023-05-18 | 4.56 | $4.49 | 99034 |
| 2023-05-17 | 4.57 | $4.48 | 63800 |
| 2023-05-16 | 4.58 | $4.46 | 56738 |
| 2023-05-15 | 4.59 | $4.53 | 147500 |
| 2023-05-12 | 4.59 | $4.49 | 113240 |
| 2023-05-11 | 4.60 | $4.56 | 64743 |
| 2023-05-10 | 4.60 | $4.56 | 29119 |
| 2023-05-09 | 4.60 | $4.58 | 78100 |
| 2023-05-08 | 4.60 | $4.58 | 61900 |
| 2023-05-05 | 4.60 | $4.63 | 46000 |
| 2023-05-04 | 4.60 | $4.58 | 48708 |
| 2023-05-03 | 4.60 | $4.58 | 50523 |
| 2023-05-02 | 4.60 | $4.59 | 82006 |
| 2023-05-01 | 4.60 | $4.60 | 105247 |
| 2023-04-28 | 4.60 | $4.59 | 69600 |
| 2023-04-27 | 4.60 | $4.58 | 54600 |
| 2023-04-26 | 4.59 | $4.57 | 205543 |
| 2023-04-25 | 4.59 | $4.59 | 98600 |
| 2023-04-24 | 4.58 | $4.61 | 38500 |
| 2023-04-21 | 4.57 | $4.60 | 50600 |
| 2023-04-20 | 4.56 | $4.63 | 50600 |
| 2023-04-19 | 4.55 | $4.63 | 67200 |
| 2023-04-18 | 4.54 | $4.64 | 175823 |
| 2023-04-17 | 4.53 | $4.61 | 156000 |
| 2023-04-14 | 4.52 | $4.59 | 104500 |
| 2023-04-13 | 4.52 | $4.65 | 75700 |
| 2023-04-12 | 4.50 | $4.60 | 98900 |
| 2023-04-11 | 4.50 | $4.59 | 55400 |
| 2023-04-10 | 4.49 | $4.58 | 81505 |
| 2023-04-06 | 4.48 | $4.58 | 45000 |
| 2023-04-05 | 4.48 | $4.60 | 118600 |
| 2023-04-04 | 4.48 | $4.59 | 66800 |
| 2023-04-03 | 4.48 | $4.61 | 165314 |
| 2023-03-31 | 4.48 | $4.54 | 270328 |
| 2023-03-30 | 4.48 | $4.55 | 96648 |
| 2023-03-29 | 4.48 | $4.51 | 95900 |
| 2023-03-28 | 4.48 | $4.47 | 85734 |
| 2023-03-27 | 4.49 | $4.45 | 85239 |
| 2023-03-24 | 4.49 | $4.42 | 78316 |
| 2023-03-23 | 4.50 | $4.42 | 112810 |
| 2023-03-22 | 4.50 | $4.44 | 152627 |
| 2023-03-21 | 4.51 | $4.44 | 216700 |
| 2023-03-20 | 4.51 | $4.43 | 88430 |
| 2023-03-17 | 4.53 | $4.43 | 93500 |
| 2023-03-16 | 4.54 | $4.41 | 246112 |
| 2023-03-15 | 4.55 | $4.41 | 201000 |
| 2023-03-14 | 4.56 | $4.44 | 75100 |
| 2023-03-13 | 4.58 | $4.44 | 170900 |
| 2023-03-10 | 4.60 | $4.48 | 87906 |
| 2023-03-09 | 4.61 | $4.52 | 79422 |
| 2023-03-08 | 4.63 | $4.57 | 85600 |
| 2023-03-07 | 4.64 | $4.57 | 138011 |
| 2023-03-06 | 4.65 | $4.57 | 89200 |
| 2023-03-03 | 4.66 | $4.59 | 99641 |
| 2023-03-02 | 4.68 | $4.56 | 131422 |
| 2023-03-01 | 4.69 | $4.56 | 109434 |
| 2023-02-28 | 4.71 | $4.57 | 109326 |
| 2023-02-27 | 4.72 | $4.56 | 103845 |
| 2023-02-24 | 4.73 | $4.54 | 197700 |
| 2023-02-23 | 4.75 | $4.56 | 105100 |
| 2023-02-22 | 4.76 | $4.54 | 165200 |
| 2023-02-21 | 4.77 | $4.54 | 131947 |
| 2023-02-17 | 4.79 | $4.64 | 74436 |
| 2023-02-16 | 4.79 | $4.63 | 183309 |
| 2023-02-15 | 4.80 | $4.67 | 151100 |
| 2023-02-14 | 4.81 | $4.73 | 151600 |
| 2023-02-13 | 4.81 | $4.79 | 51100 |
| 2023-02-10 | 4.80 | $4.78 | 97000 |
| 2023-02-09 | 4.80 | $4.77 | 123436 |
| 2023-02-08 | 4.79 | $4.80 | 38400 |
| 2023-02-07 | 4.78 | $4.80 | 88000 |
| 2023-02-06 | 4.78 | $4.76 | 131933 |
| 2023-02-03 | 4.77 | $4.84 | 88323 |
| 2023-02-02 | 4.75 | $4.87 | 95803 |
| 2023-02-01 | 4.74 | $4.86 | 146324 |
| 2023-01-31 | 4.72 | $4.87 | 85900 |
| 2023-01-30 | 4.70 | $4.80 | 160224 |
| 2023-01-27 | 4.69 | $4.86 | 105800 |
| 2023-01-26 | 4.66 | $4.86 | 60800 |
| 2023-01-25 | 4.64 | $4.82 | 88932 |
| 2023-01-24 | 4.62 | $4.80 | 142038 |
| 2023-01-23 | 4.61 | $4.78 | 96022 |
| 2023-01-20 | 4.59 | $4.77 | 34237 |
| 2023-01-19 | 4.57 | $4.75 | 105545 |
| 2023-01-18 | 4.56 | $4.80 | 110145 |
| 2023-01-17 | 4.55 | $4.72 | 76600 |
| 2023-01-13 | 4.54 | $4.70 | 109900 |
| 2023-01-12 | 4.53 | $4.74 | 105837 |
| 2023-01-11 | 4.52 | $4.66 | 134000 |
| 2023-01-10 | 4.51 | $4.62 | 149901 |
| 2023-01-09 | 4.51 | $4.62 | 85522 |
| 2023-01-06 | 4.50 | $4.60 | 77101 |
| 2023-01-05 | 4.50 | $4.54 | 135400 |
| 2023-01-04 | 4.50 | $4.54 | 105449 |
| 2023-01-03 | 4.50 | $4.58 | 118719 |
| 2022-12-30 | 4.50 | $4.51 | 344836 |
| 2022-12-29 | 4.51 | $4.45 | 172900 |
| 2022-12-28 | 4.52 | $4.42 | 162413 |
| 2022-12-27 | 4.52 | $4.40 | 161540 |
| 2022-12-23 | 4.53 | $4.48 | 117000 |
| 2022-12-22 | 4.53 | $4.46 | 97600 |
| 2022-12-21 | 4.54 | $4.44 | 291900 |
| 2022-12-20 | 4.54 | $4.46 | 203600 |
| 2022-12-19 | 4.54 | $4.49 | 170438 |
| 2022-12-16 | 4.54 | $4.51 | 149723 |
| 2022-12-15 | 4.53 | $4.50 | 256700 |
| 2022-12-14 | 4.53 | $4.50 | 211100 |
| 2022-12-13 | 4.53 | $4.52 | 140900 |
| 2022-12-12 | 4.52 | $4.54 | 105736 |
| 2022-12-09 | 4.51 | $4.54 | 157200 |
| 2022-12-08 | 4.51 | $4.55 | 116412 |
| 2022-12-07 | 4.49 | $4.57 | 128500 |
| 2022-12-06 | 4.48 | $4.55 | 102541 |
| 2022-12-05 | 4.47 | $4.56 | 195700 |
| 2022-12-02 | 4.46 | $4.56 | 153870 |
| 2022-12-01 | 4.45 | $4.60 | 92513 |
| 2022-11-30 | 4.43 | $4.65 | 120600 |
| 2022-11-29 | 4.42 | $4.57 | 88800 |
| 2022-11-28 | 4.40 | $4.56 | 115304 |
| 2022-11-25 | 4.39 | $4.51 | 25300 |
| 2022-11-23 | 4.38 | $4.53 | 25003 |
| 2022-11-22 | 4.37 | $4.52 | 102927 |
| 2022-11-21 | 4.35 | $4.53 | 287531 |
| 2022-11-18 | 4.33 | $4.41 | 151237 |
| 2022-11-17 | 4.32 | $4.40 | 88928 |
| 2022-11-16 | 4.31 | $4.42 | 129638 |
| 2022-11-15 | 4.30 | $4.41 | 77500 |
| 2022-11-14 | 4.29 | $4.40 | 74547 |
| 2022-11-11 | 4.28 | $4.41 | 40500 |
| 2022-11-10 | 4.27 | $4.41 | 82202 |
| 2022-11-09 | 4.25 | $4.30 | 59832 |
| 2022-11-08 | 4.25 | $4.36 | 59705 |
| 2022-11-07 | 4.25 | $4.35 | 82746 |
| 2022-11-04 | 4.24 | $4.32 | 51728 |
| 2022-11-03 | 4.24 | $4.30 | 122439 |
| 2022-11-02 | 4.24 | $4.28 | 143739 |
| 2022-11-01 | 4.25 | $4.34 | 149045 |
| 2022-10-31 | 4.25 | $4.32 | 137400 |
| 2022-10-28 | 4.24 | $4.28 | 90427 |
| 2022-10-27 | 4.24 | $4.29 | 108136 |
| 2022-10-26 | 4.24 | $4.27 | 220425 |
| 2022-10-25 | 4.24 | $4.23 | 169700 |
| 2022-10-24 | 4.24 | $4.18 | 129000 |
| 2022-10-21 | 4.24 | $4.19 | 101500 |
| 2022-10-20 | 4.25 | $4.16 | 124700 |
| 2022-10-19 | 4.26 | $4.16 | 117631 |
| 2022-10-18 | 4.27 | $4.19 | 126200 |
| 2022-10-17 | 4.28 | $4.22 | 133500 |
| 2022-10-14 | 4.29 | $4.16 | 116800 |
| 2022-10-13 | 4.31 | $4.18 | 229900 |
| 2022-10-12 | 4.32 | $4.24 | 128200 |
| 2022-10-11 | 4.34 | $4.26 | 141842 |
| 2022-10-10 | 4.35 | $4.28 | 138246 |
| 2022-10-07 | 4.36 | $4.32 | 105700 |
| 2022-10-06 | 4.38 | $4.33 | 119725 |
| 2022-10-05 | 4.39 | $4.32 | 116160 |
| 2022-10-04 | 4.40 | $4.34 | 136027 |
| 2022-10-03 | 4.42 | $4.28 | 85600 |
| 2022-09-30 | 4.43 | $4.23 | 116332 |
| 2022-09-29 | 4.45 | $4.17 | 160231 |
| 2022-09-28 | 4.47 | $4.31 | 121621 |
| 2022-09-27 | 4.49 | $4.23 | 109700 |
| 2022-09-26 | 4.51 | $4.24 | 121500 |
| 2022-09-23 | 4.53 | $4.32 | 95522 |
| 2022-09-22 | 4.55 | $4.40 | 78900 |
| 2022-09-21 | 4.56 | $4.41 | 76349 |
| 2022-09-20 | 4.58 | $4.41 | 105400 |
| 2022-09-19 | 4.59 | $4.43 | 83700 |
| 2022-09-16 | 4.61 | $4.45 | 108800 |
| 2022-09-15 | 4.63 | $4.46 | 51420 |
| 2022-09-14 | 4.65 | $4.52 | 78415 |
| 2022-09-13 | 4.67 | $4.51 | 86020 |
| 2022-09-12 | 4.70 | $4.61 | 47300 |
| 2022-09-09 | 4.72 | $4.60 | 57506 |
| 2022-09-08 | 4.74 | $4.59 | 69700 |
| 2022-09-07 | 4.76 | $4.58 | 60500 |
| 2022-09-06 | 4.78 | $4.55 | 32700 |
| 2022-09-02 | 4.80 | $4.58 | 48700 |
| 2022-09-01 | 4.81 | $4.57 | 169916 |
| 2022-08-31 | 4.83 | $4.62 | 90000 |
| 2022-08-30 | 4.85 | $4.62 | 32522 |
| 2022-08-29 | 4.86 | $4.66 | 63142 |
| 2022-08-26 | 4.87 | $4.67 | 56513 |
| 2022-08-25 | 4.87 | $4.71 | 52431 |
| 2022-08-24 | 4.88 | $4.70 | 123600 |
| 2022-08-23 | 4.88 | $4.71 | 152600 |
| 2022-08-22 | 4.88 | $4.72 | 121444 |
| 2022-08-19 | 4.88 | $4.78 | 84700 |
| 2022-08-18 | 4.87 | $4.87 | 145600 |
| 2022-08-17 | 4.86 | $4.88 | 73117 |
| 2022-08-16 | 4.85 | $4.95 | 80500 |
| 2022-08-15 | 4.83 | $5.05 | 57500 |
| 2022-08-12 | 4.81 | $5.02 | 43327 |
| 2022-08-11 | 4.78 | $5.02 | 75600 |
| 2022-08-10 | 4.76 | $4.96 | 84005 |
| 2022-08-09 | 4.74 | $4.96 | 159731 |
| 2022-08-08 | 4.72 | $4.91 | 107446 |
| 2022-08-05 | 4.71 | $4.90 | 29710 |
| 2022-08-04 | 4.69 | $4.90 | 63000 |
| 2022-08-03 | 4.68 | $4.91 | 124100 |
| 2022-08-02 | 4.66 | $4.88 | 109600 |
| 2022-08-01 | 4.65 | $4.86 | 75600 |
| 2022-07-29 | 4.64 | $4.80 | 204608 |
| 2022-07-28 | 4.62 | $4.76 | 57000 |
| 2022-07-27 | 4.61 | $4.74 | 137422 |
| 2022-07-26 | 4.60 | $4.65 | 52300 |
| 2022-07-25 | 4.59 | $4.70 | 106924 |
| 2022-07-22 | 4.57 | $4.64 | 105900 |
| 2022-07-21 | 4.56 | $4.68 | 89549 |
| 2022-07-20 | 4.55 | $4.64 | 86041 |
| 2022-07-19 | 4.54 | $4.62 | 69630 |
| 2022-07-18 | 4.53 | $4.58 | 90326 |
| 2022-07-15 | 4.52 | $4.57 | 54800 |
| 2022-07-14 | 4.51 | $4.56 | 41017 |
| 2022-07-13 | 4.51 | $4.56 | 98166 |
| 2022-07-12 | 4.51 | $4.59 | 91400 |
| 2022-07-11 | 4.51 | $4.60 | 39707 |
| 2022-07-08 | 4.52 | $4.62 | 109727 |
| 2022-07-07 | 4.52 | $4.63 | 70200 |
| 2022-07-06 | 4.54 | $4.59 | 68100 |
| 2022-07-05 | 4.54 | $4.59 | 130541 |
| 2022-07-01 | 4.56 | $4.59 | 94300 |
| 2022-06-30 | 4.57 | $4.56 | 337617 |
| 2022-06-29 | 4.58 | $4.49 | 120727 |
| 2022-06-28 | 4.60 | $4.47 | 160513 |
| 2022-06-27 | 4.62 | $4.44 | 156627 |
| 2022-06-24 | 4.63 | $4.44 | 114800 |
| 2022-06-23 | 4.64 | $4.40 | 231000 |
| 2022-06-22 | 4.66 | $4.39 | 148200 |
| 2022-06-21 | 4.67 | $4.41 | 101300 |
| 2022-06-17 | 4.68 | $4.43 | 92600 |
| 2022-06-16 | 4.69 | $4.40 | 232300 |
| 2022-06-15 | 4.70 | $4.49 | 224708 |
| 2022-06-14 | 4.70 | $4.48 | 202800 |
| 2022-06-13 | 4.71 | $4.52 | 189218 |
| 2022-06-10 | 4.71 | $4.66 | 86400 |
| 2022-06-09 | 4.71 | $4.74 | 58134 |
| 2022-06-08 | 4.71 | $4.77 | 58732 |
| 2022-06-07 | 4.71 | $4.84 | 73226 |
| 2022-06-06 | 4.71 | $4.78 | 103344 |
| 2022-06-03 | 4.71 | $4.81 | 67000 |
| 2022-06-02 | 4.71 | $4.85 | 88100 |
| 2022-06-01 | 4.72 | $4.81 | 111900 |
| 2022-05-31 | 4.72 | $4.84 | 118700 |
| 2022-05-27 | 4.73 | $4.85 | 98104 |
| 2022-05-26 | 4.74 | $4.75 | 75516 |
| 2022-05-25 | 4.75 | $4.67 | 172700 |
| 2022-05-24 | 4.77 | $4.63 | 69243 |
| 2022-05-23 | 4.78 | $4.62 | 117700 |
| 2022-05-20 | 4.80 | $4.61 | 71440 |
| 2022-05-19 | 4.83 | $4.60 | 130447 |
| 2022-05-18 | 4.85 | $4.58 | 101747 |
| 2022-05-17 | 4.87 | $4.60 | 101000 |
| 2022-05-16 | 4.90 | $4.63 | 121200 |
| 2022-05-13 | 4.93 | $4.63 | 223700 |
| 2022-05-12 | 4.95 | $4.68 | 70110 |
| 2022-05-11 | 4.98 | $4.74 | 60418 |
| 2022-05-10 | 5.00 | $4.75 | 101200 |
| 2022-05-09 | 5.03 | $4.71 | 233403 |
| 2022-05-06 | 5.05 | $4.80 | 114244 |
| 2022-05-05 | 5.07 | $4.86 | 98104 |
| 2022-05-04 | 5.09 | $4.95 | 158236 |
| 2022-05-03 | 5.11 | $4.93 | 110000 |
| 2022-05-02 | 5.14 | $4.98 | 203219 |
| 2022-04-29 | 5.16 | $4.98 | 132331 |
| 2022-04-28 | 5.17 | $5.02 | 82100 |
| 2022-04-27 | 5.18 | $5.02 | 58600 |
| 2022-04-26 | 5.19 | $4.99 | 77646 |
| 2022-04-25 | 5.20 | $5.02 | 101531 |
| 2022-04-22 | 5.21 | $5.04 | 130512 |
| 2022-04-21 | 5.22 | $5.03 | 161500 |
| 2022-04-20 | 5.23 | $5.11 | 233817 |
| 2022-04-19 | 5.23 | $5.11 | 194700 |
| 2022-04-18 | 5.23 | $5.15 | 132300 |
| 2022-04-14 | 5.23 | $5.16 | 121948 |
| 2022-04-13 | 5.23 | $5.20 | 105913 |
| 2022-04-12 | 5.22 | $5.25 | 258100 |
| 2022-04-11 | 5.21 | $5.19 | 114319 |
| 2022-04-08 | 5.20 | $5.18 | 94000 |
| 2022-04-07 | 5.20 | $5.20 | 85506 |
| 2022-04-06 | 5.20 | $5.26 | 166100 |
| 2022-04-05 | 5.20 | $5.37 | 135105 |
| 2022-04-04 | 5.20 | $5.45 | 128200 |
| 2022-04-01 | 5.19 | $5.38 | 59500 |
| 2022-03-31 | 5.19 | $5.31 | 299100 |
| 2022-03-30 | 5.19 | $5.21 | 107800 |
| 2022-03-29 | 5.20 | $5.24 | 105636 |
| 2022-03-28 | 5.21 | $5.16 | 108449 |
| 2022-03-25 | 5.22 | $5.19 | 102400 |
| 2022-03-24 | 5.22 | $5.21 | 86200 |
| 2022-03-23 | 5.23 | $5.21 | 85207 |
| 2022-03-22 | 5.23 | $5.18 | 116500 |
| 2022-03-21 | 5.24 | $5.13 | 122109 |
| 2022-03-18 | 5.26 | $5.12 | 157118 |
| 2022-03-17 | 5.27 | $5.10 | 255100 |
| 2022-03-16 | 5.29 | $5.06 | 200000 |
| 2022-03-15 | 5.31 | $5.01 | 153444 |
| 2022-03-14 | 5.34 | $5.05 | 110900 |
| 2022-03-11 | 5.37 | $5.20 | 89607 |
| 2022-03-10 | 5.40 | $5.20 | 97200 |
| 2022-03-09 | 5.43 | $5.25 | 96200 |
| 2022-03-08 | 5.45 | $5.24 | 73100 |
| 2022-03-07 | 5.48 | $5.25 | 119100 |
| 2022-03-04 | 5.51 | $5.38 | 66640 |
| 2022-03-03 | 5.53 | $5.40 | 73700 |
| 2022-03-02 | 5.55 | $5.41 | 75800 |
| 2022-03-01 | 5.57 | $5.37 | 191300 |
| 2022-02-28 | 5.59 | $5.36 | 117135 |
| 2022-02-25 | 5.61 | $5.35 | 111100 |
| 2022-02-24 | 5.63 | $5.28 | 130046 |
| 2022-02-23 | 5.65 | $5.29 | 133400 |
| 2022-02-22 | 5.67 | $5.34 | 153610 |
| 2022-02-18 | 5.68 | $5.45 | 73200 |
| 2022-02-17 | 5.69 | $5.45 | 66900 |
| 2022-02-16 | 5.71 | $5.47 | 233846 |
| 2022-02-15 | 5.73 | $5.53 | 116112 |
| 2022-02-14 | 5.74 | $5.57 | 119827 |
| 2022-02-11 | 5.77 | $5.66 | 82300 |
| 2022-02-10 | 5.79 | $5.73 | 78421 |
| 2022-02-09 | 5.82 | $5.78 | 114010 |
| 2022-02-08 | 5.84 | $5.73 | 93516 |
| 2022-02-07 | 5.87 | $5.76 | 75147 |
| 2022-02-04 | 5.90 | $5.81 | 42400 |
| 2022-02-03 | 5.93 | $5.81 | 64549 |
| 2022-02-02 | 5.95 | $5.84 | 67500 |
| 2022-02-01 | 5.97 | $5.81 | 113100 |
| 2022-01-31 | 6.00 | $5.80 | 82800 |
| 2022-01-28 | 6.03 | $5.73 | 103645 |
| 2022-01-27 | 6.07 | $5.75 | 139231 |
| 2022-01-26 | 6.11 | $5.68 | 110400 |
| 2022-01-25 | 6.15 | $5.66 | 161400 |
| 2022-01-24 | 6.19 | $5.55 | 289807 |
| 2022-01-21 | 6.24 | $5.68 | 425421 |
| 2022-01-20 | 6.28 | $5.82 | 161300 |
| 2022-01-19 | 6.31 | $5.87 | 231300 |
| 2022-01-18 | 6.34 | $5.84 | 316500 |
| 2022-01-14 | 6.38 | $5.99 | 1.2M |
| 2022-01-13 | 6.40 | $6.16 | 178173 |
| 2022-01-12 | 6.42 | $6.25 | 54500 |
| 2022-01-11 | 6.43 | $6.27 | 111540 |
| 2022-01-10 | 6.44 | $6.32 | 58400 |
| 2022-01-07 | 6.45 | $6.37 | 62200 |
| 2022-01-06 | 6.46 | $6.37 | 78700 |
| 2022-01-05 | 6.46 | $6.20 | 154400 |
| 2022-01-04 | 6.48 | $6.37 | 240340 |
| 2022-01-03 | 6.49 | $6.41 | 71022 |
| 2021-12-31 | 6.49 | $6.39 | 317735 |
| 2021-12-30 | 6.50 | $6.48 | 102800 |
| 2021-12-29 | 6.50 | $6.48 | 56900 |
| 2021-12-28 | 6.49 | $6.43 | 56726 |
| 2021-12-27 | 6.49 | $6.54 | 86200 |
| 2021-12-23 | 6.49 | $6.53 | 58118 |
| 2021-12-22 | 6.48 | $6.47 | 58900 |
| 2021-12-21 | 6.47 | $6.47 | 55823 |
| 2021-12-20 | 6.47 | $6.49 | 56901 |
| 2021-12-17 | 6.47 | $6.56 | 92426 |
| 2021-12-16 | 6.46 | $6.43 | 73300 |
| 2021-12-15 | 6.46 | $6.54 | 21902 |
| 2021-12-14 | 6.45 | $6.47 | 55104 |
| 2021-12-13 | 6.46 | $6.57 | 95800 |
| 2021-12-10 | 6.46 | $6.49 | 25900 |
| 2021-12-09 | 6.46 | $6.48 | 56100 |
| 2021-12-08 | 6.47 | $6.49 | 54100 |
| 2021-12-07 | 6.47 | $6.50 | 53900 |
| 2021-12-06 | 6.47 | $6.49 | 95800 |
| 2021-12-03 | 6.48 | $6.52 | 37800 |
| 2021-12-02 | 6.48 | $6.57 | 63500 |
| 2021-12-01 | 6.47 | $6.44 | 57500 |
| 2021-11-30 | 6.47 | $6.40 | 82108 |
| 2021-11-29 | 6.48 | $6.38 | 77000 |
| 2021-11-26 | 6.49 | $6.47 | 58200 |
| 2021-11-24 | 6.49 | $6.37 | 77100 |
| 2021-11-23 | 6.49 | $6.35 | 63924 |
| 2021-11-22 | 6.50 | $6.39 | 54700 |
| 2021-11-19 | 6.51 | $6.39 | 70900 |
| 2021-11-18 | 6.51 | $6.40 | 114700 |
| 2021-11-17 | 6.52 | $6.40 | 124700 |
| 2021-11-16 | 6.52 | $6.47 | 175739 |
| 2021-11-15 | 6.52 | $6.60 | 80026 |
| 2021-11-12 | 6.51 | $6.57 | 52011 |
| 2021-11-11 | 6.51 | $6.56 | 84400 |
| 2021-11-10 | 6.51 | $6.59 | 82100 |
| 2021-11-09 | 6.49 | $6.58 | 65903 |
| 2021-11-08 | 6.49 | $6.55 | 35500 |
| 2021-11-05 | 6.48 | $6.53 | 70600 |
| 2021-11-04 | 6.47 | $6.50 | 57718 |
| 2021-11-03 | 6.47 | $6.45 | 71000 |
| 2021-11-02 | 6.47 | $6.45 | 73700 |
| 2021-11-01 | 6.47 | $6.50 | 60200 |
| 2021-10-29 | 6.47 | $6.58 | 84900 |
| 2021-10-28 | 6.47 | $6.49 | 69800 |
| 2021-10-27 | 6.47 | $6.54 | 77700 |
| 2021-10-26 | 6.47 | $6.55 | 102700 |
| 2021-10-25 | 6.46 | $6.44 | 80300 |
| 2021-10-22 | 6.46 | $6.54 | 53028 |
| 2021-10-21 | 6.45 | $6.46 | 46018 |
| 2021-10-20 | 6.44 | $6.43 | 115400 |
| 2021-10-19 | 6.43 | $6.50 | 57800 |
| 2021-10-18 | 6.42 | $6.46 | 78500 |
| 2021-10-15 | 6.42 | $6.49 | 59103 |
| 2021-10-14 | 6.41 | $6.49 | 58433 |
| 2021-10-13 | 6.41 | $6.36 | 66228 |
| 2021-10-12 | 6.42 | $6.41 | 46100 |
| 2021-10-11 | 6.43 | $6.39 | 72200 |
| 2021-10-08 | 6.44 | $6.41 | 50200 |
| 2021-10-07 | 6.44 | $6.49 | 61600 |
| 2021-10-06 | 6.45 | $6.42 | 60700 |
| 2021-10-05 | 6.46 | $6.49 | 81236 |
| 2021-10-04 | 6.46 | $6.50 | 97200 |
| 2021-10-01 | 6.46 | $6.54 | 63200 |
| 2021-09-30 | 6.46 | $6.56 | 252445 |
| 2021-09-29 | 6.46 | $6.48 | 173106 |
| 2021-09-28 | 6.47 | $6.42 | 131700 |
| 2021-09-27 | 6.47 | $6.30 | 135331 |
| 2021-09-24 | 6.48 | $6.32 | 118300 |
| 2021-09-23 | 6.48 | $6.33 | 92400 |
| 2021-09-22 | 6.48 | $6.31 | 136912 |
| 2021-09-21 | 6.48 | $6.32 | 104915 |
| 2021-09-20 | 6.49 | $6.30 | 141600 |
| 2021-09-17 | 6.49 | $6.37 | 112000 |
| 2021-09-16 | 6.49 | $6.43 | 95800 |
| 2021-09-15 | 6.49 | $6.55 | 84200 |
| 2021-09-14 | 6.49 | $6.60 | 84206 |
| 2021-09-13 | 6.48 | $6.65 | 154700 |
| 2021-09-10 | 6.47 | $6.51 | 104828 |
| 2021-09-09 | 6.46 | $6.62 | 94700 |
| 2021-09-08 | 6.45 | $6.51 | 73603 |
| 2021-09-07 | 6.45 | $6.56 | 72607 |
| 2021-09-03 | 6.44 | $6.56 | 57400 |
| 2021-09-02 | 6.44 | $6.56 | 178400 |
| 2021-09-01 | 6.43 | $6.57 | 92820 |
| 2021-08-31 | 6.42 | $6.56 | 176104 |
| 2021-08-30 | 6.40 | $6.54 | 161300 |
| 2021-08-27 | 6.39 | $6.47 | 120600 |
| 2021-08-26 | 6.38 | $6.36 | 117829 |
| 2021-08-25 | 6.37 | $6.32 | 73900 |
| 2021-08-24 | 6.36 | $6.32 | 94311 |
| 2021-08-23 | 6.36 | $6.34 | 99100 |
| 2021-08-20 | 6.35 | $6.42 | 76412 |
| 2021-08-19 | 6.34 | $6.41 | 71100 |
| 2021-08-18 | 6.33 | $6.39 | 106500 |
| 2021-08-17 | 6.32 | $6.44 | 123800 |
| 2021-08-16 | 6.31 | $6.45 | 185400 |
| 2021-08-13 | 6.30 | $6.45 | 109244 |
| 2021-08-12 | 6.29 | $6.43 | 85615 |
| 2021-08-11 | 6.28 | $6.41 | 103534 |
| 2021-08-10 | 6.28 | $6.41 | 86216 |
| 2021-08-09 | 6.28 | $6.43 | 86900 |
| 2021-08-06 | 6.28 | $6.43 | 81800 |
| 2021-08-05 | 6.27 | $6.38 | 172000 |
| 2021-08-04 | 6.27 | $6.38 | 161500 |
| 2021-08-03 | 6.27 | $6.30 | 102316 |
| 2021-08-02 | 6.27 | $6.21 | 141724 |
| 2021-07-30 | 6.27 | $6.24 | 134000 |
| 2021-07-29 | 6.27 | $6.21 | 110700 |
| 2021-07-28 | 6.27 | $6.19 | 124800 |
| 2021-07-27 | 6.27 | $6.18 | 91100 |
| 2021-07-26 | 6.28 | $6.20 | 119300 |
| 2021-07-23 | 6.28 | $6.21 | 122000 |
| 2021-07-22 | 6.28 | $6.29 | 86100 |
| 2021-07-21 | 6.28 | $6.20 | 121233 |
| 2021-07-20 | 6.28 | $6.20 | 167330 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.44
2026-07-17
Close Price
$4.44
Vol: 523949
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.19
Average
4.84
Maximum
6.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.44 | $4.44 | 523949 |
| 2026-07-16 | 4.44 | $4.45 | 272700 |
| 2026-07-15 | 4.44 | $4.44 | 193836 |
| 2026-07-14 | 4.43 | $4.43 | 177684 |
| 2026-07-13 | 4.44 | $4.42 | 309700 |
| 2026-07-10 | 4.44 | $4.40 | 177700 |
| 2026-07-09 | 4.44 | $4.41 | 231518 |
| 2026-07-08 | 4.44 | $4.40 | 343908 |
| 2026-07-07 | 4.45 | $4.42 | 371013 |
| 2026-07-06 | 4.45 | $4.42 | 353400 |
| 2026-07-02 | 4.46 | $4.40 | 251300 |
| 2026-07-01 | 4.46 | $4.40 | 534645 |
| 2026-06-30 | 4.47 | $4.40 | 1.4M |
| 2026-06-29 | 4.47 | $4.42 | 305500 |
| 2026-06-26 | 4.48 | $4.43 | 173600 |
| 2026-06-25 | 4.49 | $4.42 | 387811 |
| 2026-06-24 | 4.49 | $4.42 | 386700 |
| 2026-06-23 | 4.50 | $4.47 | 189017 |
| 2026-06-22 | 4.50 | $4.49 | 98600 |
| 2026-06-18 | 4.50 | $4.47 | 201248 |
| 2026-06-17 | 4.51 | $4.51 | 102832 |
| 2026-06-16 | 4.51 | $4.53 | 97800 |
| 2026-06-15 | 4.51 | $4.57 | 197523 |
| 2026-06-12 | 4.50 | $4.53 | 144502 |
| 2026-06-11 | 4.50 | $4.49 | 93900 |
| 2026-06-10 | 4.50 | $4.47 | 205328 |
| 2026-06-09 | 4.50 | $4.45 | 86900 |
| 2026-06-08 | 4.50 | $4.46 | 207620 |
| 2026-06-05 | 4.51 | $4.49 | 130038 |
| 2026-06-04 | 4.51 | $4.48 | 125220 |
| 2026-06-03 | 4.51 | $4.49 | 128000 |
| 2026-06-02 | 4.52 | $4.52 | 93600 |
| 2026-06-01 | 4.52 | $4.53 | 89200 |
| 2026-05-29 | 4.51 | $4.54 | 87603 |
| 2026-05-28 | 4.51 | $4.52 | 106030 |
| 2026-05-27 | 4.51 | $4.49 | 69242 |
| 2026-05-26 | 4.51 | $4.50 | 59534 |
| 2026-05-22 | 4.51 | $4.49 | 39077 |
| 2026-05-21 | 4.52 | $4.49 | 66210 |
| 2026-05-20 | 4.52 | $4.46 | 108428 |
| 2026-05-19 | 4.52 | $4.40 | 58131 |
| 2026-05-18 | 4.54 | $4.45 | 75800 |
| 2026-05-15 | 4.55 | $4.45 | 90941 |
| 2026-05-14 | 4.56 | $4.48 | 176700 |
| 2026-05-13 | 4.57 | $4.54 | 81800 |
| 2026-05-12 | 4.57 | $4.57 | 103538 |
| 2026-05-11 | 4.57 | $4.58 | 125133 |
| 2026-05-08 | 4.57 | $4.54 | 102330 |
| 2026-05-07 | 4.57 | $4.57 | 114743 |
| 2026-05-06 | 4.57 | $4.55 | 265032 |
| 2026-05-05 | 4.57 | $4.53 | 173337 |
| 2026-05-04 | 4.58 | $4.58 | 47010 |
| 2026-05-01 | 4.58 | $4.62 | 98008 |
| 2026-04-30 | 4.57 | $4.60 | 84300 |
| 2026-04-29 | 4.57 | $4.55 | 118832 |
| 2026-04-28 | 4.57 | $4.54 | 91600 |
| 2026-04-27 | 4.57 | $4.53 | 112515 |
| 2026-04-24 | 4.58 | $4.53 | 133500 |
| 2026-04-23 | 4.58 | $4.53 | 92400 |
| 2026-04-22 | 4.59 | $4.55 | 103112 |
| 2026-04-21 | 4.59 | $4.56 | 137622 |
| 2026-04-20 | 4.60 | $4.64 | 72500 |
| 2026-04-17 | 4.59 | $4.60 | 100100 |
| 2026-04-16 | 4.59 | $4.58 | 94234 |
| 2026-04-15 | 4.59 | $4.61 | 54016 |
| 2026-04-14 | 4.59 | $4.61 | 68100 |
| 2026-04-13 | 4.59 | $4.63 | 56800 |
| 2026-04-10 | 4.58 | $4.67 | 47829 |
| 2026-04-09 | 4.57 | $4.68 | 166732 |
| 2026-04-08 | 4.56 | $4.55 | 87900 |
| 2026-04-07 | 4.56 | $4.54 | 42700 |
| 2026-04-06 | 4.57 | $4.54 | 95631 |
| 2026-04-02 | 4.57 | $4.51 | 115215 |
| 2026-04-01 | 4.57 | $4.59 | 187900 |
| 2026-03-31 | 4.57 | $4.62 | 226000 |
| 2026-03-30 | 4.57 | $4.54 | 128400 |
| 2026-03-27 | 4.57 | $4.54 | 164100 |
| 2026-03-26 | 4.57 | $4.55 | 150917 |
| 2026-03-25 | 4.58 | $4.54 | 170616 |
| 2026-03-24 | 4.58 | $4.50 | 179128 |
| 2026-03-23 | 4.59 | $4.49 | 134000 |
| 2026-03-20 | 4.60 | $4.49 | 157205 |
| 2026-03-19 | 4.61 | $4.51 | 98600 |
| 2026-03-18 | 4.62 | $4.55 | 80300 |
| 2026-03-17 | 4.63 | $4.53 | 92719 |
| 2026-03-16 | 4.64 | $4.58 | 98700 |
| 2026-03-13 | 4.65 | $4.57 | 29500 |
| 2026-03-12 | 4.65 | $4.57 | 184300 |
| 2026-03-11 | 4.66 | $4.61 | 118806 |
| 2026-03-10 | 4.67 | $4.61 | 94900 |
| 2026-03-09 | 4.67 | $4.59 | 61000 |
| 2026-03-06 | 4.68 | $4.62 | 33200 |
| 2026-03-05 | 4.69 | $4.63 | 194613 |
| 2026-03-04 | 4.70 | $4.64 | 163300 |
| 2026-03-03 | 4.70 | $4.64 | 181000 |
| 2026-03-02 | 4.71 | $4.70 | 63700 |
| 2026-02-27 | 4.71 | $4.71 | 105300 |
| 2026-02-26 | 4.71 | $4.70 | 72933 |
| 2026-02-25 | 4.71 | $4.68 | 52926 |
| 2026-02-24 | 4.71 | $4.68 | 66400 |
| 2026-02-23 | 4.72 | $4.68 | 31514 |
| 2026-02-20 | 4.72 | $4.70 | 39928 |
| 2026-02-19 | 4.72 | $4.68 | 54700 |
| 2026-02-18 | 4.73 | $4.69 | 63700 |
| 2026-02-17 | 4.73 | $4.72 | 148600 |
| 2026-02-13 | 4.73 | $4.79 | 74400 |
| 2026-02-12 | 4.72 | $4.76 | 62300 |
| 2026-02-11 | 4.72 | $4.78 | 61429 |
| 2026-02-10 | 4.72 | $4.75 | 54615 |
| 2026-02-09 | 4.71 | $4.76 | 115034 |
| 2026-02-06 | 4.71 | $4.74 | 39539 |
| 2026-02-05 | 4.70 | $4.73 | 80700 |
| 2026-02-04 | 4.70 | $4.71 | 74300 |
| 2026-02-03 | 4.70 | $4.72 | 84700 |
| 2026-02-02 | 4.70 | $4.70 | 88205 |
| 2026-01-30 | 4.70 | $4.72 | 101728 |
| 2026-01-29 | 4.69 | $4.70 | 67500 |
| 2026-01-28 | 4.69 | $4.69 | 31219 |
| 2026-01-27 | 4.69 | $4.69 | 33912 |
| 2026-01-26 | 4.69 | $4.71 | 60937 |
| 2026-01-23 | 4.69 | $4.71 | 126340 |
| 2026-01-22 | 4.69 | $4.70 | 145300 |
| 2026-01-21 | 4.69 | $4.68 | 124700 |
| 2026-01-20 | 4.69 | $4.68 | 29100 |
| 2026-01-16 | 4.69 | $4.73 | 83700 |
| 2026-01-15 | 4.69 | $4.71 | 71200 |
| 2026-01-14 | 4.68 | $4.74 | 140900 |
| 2026-01-13 | 4.68 | $4.73 | 74600 |
| 2026-01-12 | 4.67 | $4.72 | 152100 |
| 2026-01-09 | 4.67 | $4.70 | 61500 |
| 2026-01-08 | 4.66 | $4.68 | 101300 |
| 2026-01-07 | 4.66 | $4.66 | 65400 |
| 2026-01-06 | 4.66 | $4.65 | 153900 |
| 2026-01-05 | 4.66 | $4.64 | 77500 |
| 2026-01-02 | 4.67 | $4.64 | 59707 |
| 2025-12-31 | 4.67 | $4.65 | 298634 |
| 2025-12-30 | 4.67 | $4.66 | 194900 |
| 2025-12-29 | 4.67 | $4.66 | 81900 |
| 2025-12-26 | 4.68 | $4.68 | 47500 |
| 2025-12-24 | 4.67 | $4.66 | 64500 |
| 2025-12-23 | 4.68 | $4.66 | 97840 |
| 2025-12-22 | 4.68 | $4.66 | 124700 |
| 2025-12-19 | 4.68 | $4.64 | 66122 |
| 2025-12-18 | 4.68 | $4.65 | 90808 |
| 2025-12-17 | 4.69 | $4.64 | 96847 |
| 2025-12-16 | 4.69 | $4.64 | 79433 |
| 2025-12-15 | 4.70 | $4.70 | 89232 |
| 2025-12-12 | 4.70 | $4.71 | 45900 |
| 2025-12-11 | 4.70 | $4.70 | 104200 |
| 2025-12-10 | 4.70 | $4.71 | 95833 |
| 2025-12-09 | 4.69 | $4.70 | 56809 |
| 2025-12-08 | 4.69 | $4.69 | 45217 |
| 2025-12-05 | 4.69 | $4.72 | 36700 |
| 2025-12-04 | 4.69 | $4.72 | 31400 |
| 2025-12-03 | 4.69 | $4.72 | 113400 |
| 2025-12-02 | 4.69 | $4.69 | 46400 |
| 2025-12-01 | 4.68 | $4.71 | 76545 |
| 2025-11-28 | 4.68 | $4.70 | 93800 |
| 2025-11-26 | 4.68 | $4.69 | 71700 |
| 2025-11-25 | 4.68 | $4.67 | 118934 |
| 2025-11-24 | 4.68 | $4.64 | 142317 |
| 2025-11-21 | 4.68 | $4.63 | 43200 |
| 2025-11-20 | 4.69 | $4.61 | 143920 |
| 2025-11-19 | 4.70 | $4.64 | 64641 |
| 2025-11-18 | 4.70 | $4.68 | 104800 |
| 2025-11-17 | 4.71 | $4.68 | 44345 |
| 2025-11-14 | 4.71 | $4.69 | 77327 |
| 2025-11-13 | 4.71 | $4.69 | 75309 |
| 2025-11-12 | 4.71 | $4.72 | 76146 |
| 2025-11-11 | 4.71 | $4.74 | 56342 |
| 2025-11-10 | 4.71 | $4.70 | 241732 |
| 2025-11-07 | 4.71 | $4.66 | 25400 |
| 2025-11-06 | 4.72 | $4.68 | 69326 |
| 2025-11-05 | 4.72 | $4.66 | 231700 |
| 2025-11-04 | 4.73 | $4.69 | 104100 |
| 2025-11-03 | 4.73 | $4.70 | 91500 |
| 2025-10-31 | 4.73 | $4.74 | 117800 |
| 2025-10-30 | 4.73 | $4.67 | 92239 |
| 2025-10-29 | 4.74 | $4.71 | 62300 |
| 2025-10-28 | 4.74 | $4.72 | 87413 |
| 2025-10-27 | 4.75 | $4.71 | 208600 |
| 2025-10-24 | 4.75 | $4.72 | 136400 |
| 2025-10-23 | 4.75 | $4.72 | 33600 |
| 2025-10-22 | 4.76 | $4.72 | 26614 |
| 2025-10-21 | 4.76 | $4.72 | 77700 |
| 2025-10-20 | 4.76 | $4.73 | 51300 |
| 2025-10-17 | 4.77 | $4.71 | 32525 |
| 2025-10-16 | 4.77 | $4.75 | 99711 |
| 2025-10-15 | 4.78 | $4.77 | 76700 |
| 2025-10-14 | 4.78 | $4.74 | 54313 |
| 2025-10-13 | 4.78 | $4.76 | 47700 |
| 2025-10-10 | 4.78 | $4.78 | 38200 |
| 2025-10-09 | 4.78 | $4.85 | 145619 |
| 2025-10-08 | 4.77 | $4.79 | 31400 |
| 2025-10-07 | 4.77 | $4.82 | 73725 |
| 2025-10-06 | 4.77 | $4.77 | 82000 |
| 2025-10-03 | 4.77 | $4.76 | 46800 |
| 2025-10-02 | 4.77 | $4.80 | 73300 |
| 2025-10-01 | 4.77 | $4.77 | 102500 |
| 2025-09-30 | 4.76 | $4.78 | 113600 |
| 2025-09-29 | 4.76 | $4.75 | 115404 |
| 2025-09-26 | 4.76 | $4.72 | 44734 |
| 2025-09-25 | 4.77 | $4.74 | 62600 |
| 2025-09-24 | 4.77 | $4.76 | 42944 |
| 2025-09-23 | 4.77 | $4.78 | 228329 |
| 2025-09-22 | 4.77 | $4.76 | 98020 |
| 2025-09-19 | 4.77 | $4.78 | 59426 |
| 2025-09-18 | 4.77 | $4.78 | 59900 |
| 2025-09-17 | 4.77 | $4.79 | 40342 |
| 2025-09-16 | 4.77 | $4.82 | 48742 |
| 2025-09-15 | 4.77 | $4.84 | 44307 |
| 2025-09-12 | 4.76 | $4.85 | 74049 |
| 2025-09-11 | 4.75 | $4.81 | 52600 |
| 2025-09-10 | 4.74 | $4.81 | 89300 |
| 2025-09-09 | 4.74 | $4.81 | 68200 |
| 2025-09-08 | 4.73 | $4.80 | 122900 |
| 2025-09-05 | 4.72 | $4.79 | 46300 |
| 2025-09-04 | 4.71 | $4.74 | 38931 |
| 2025-09-03 | 4.71 | $4.77 | 80844 |
| 2025-09-02 | 4.70 | $4.72 | 109566 |
| 2025-08-29 | 4.70 | $4.76 | 76905 |
| 2025-08-28 | 4.70 | $4.73 | 112000 |
| 2025-08-27 | 4.69 | $4.71 | 65300 |
| 2025-08-26 | 4.69 | $4.72 | 70239 |
| 2025-08-25 | 4.69 | $4.72 | 119700 |
| 2025-08-22 | 4.68 | $4.70 | 47737 |
| 2025-08-21 | 4.68 | $4.68 | 104226 |
| 2025-08-20 | 4.68 | $4.67 | 18949 |
| 2025-08-19 | 4.68 | $4.69 | 97116 |
| 2025-08-18 | 4.68 | $4.70 | 100800 |
| 2025-08-15 | 4.68 | $4.71 | 48700 |
| 2025-08-14 | 4.68 | $4.72 | 38635 |
| 2025-08-13 | 4.67 | $4.72 | 87235 |
| 2025-08-12 | 4.67 | $4.70 | 114545 |
| 2025-08-11 | 4.67 | $4.69 | 57500 |
| 2025-08-08 | 4.66 | $4.70 | 68124 |
| 2025-08-07 | 4.66 | $4.71 | 92700 |
| 2025-08-06 | 4.65 | $4.69 | 107804 |
| 2025-08-05 | 4.65 | $4.70 | 86727 |
| 2025-08-04 | 4.65 | $4.68 | 133205 |
| 2025-08-01 | 4.64 | $4.65 | 67236 |
| 2025-07-31 | 4.64 | $4.64 | 93249 |
| 2025-07-30 | 4.64 | $4.65 | 72039 |
| 2025-07-29 | 4.64 | $4.63 | 31600 |
| 2025-07-28 | 4.64 | $4.63 | 53400 |
| 2025-07-25 | 4.64 | $4.64 | 52900 |
| 2025-07-24 | 4.64 | $4.61 | 92800 |
| 2025-07-23 | 4.65 | $4.63 | 89543 |
| 2025-07-22 | 4.65 | $4.63 | 122200 |
| 2025-07-21 | 4.65 | $4.63 | 74449 |
| 2025-07-18 | 4.65 | $4.62 | 72535 |
| 2025-07-17 | 4.66 | $4.63 | 110100 |
| 2025-07-16 | 4.66 | $4.64 | 94432 |
| 2025-07-15 | 4.66 | $4.64 | 113517 |
| 2025-07-14 | 4.66 | $4.67 | 94800 |
| 2025-07-11 | 4.66 | $4.65 | 129903 |
| 2025-07-10 | 4.66 | $4.69 | 102828 |
| 2025-07-09 | 4.66 | $4.70 | 72845 |
| 2025-07-08 | 4.66 | $4.68 | 79700 |
| 2025-07-07 | 4.65 | $4.68 | 86000 |
| 2025-07-03 | 4.65 | $4.70 | 25900 |
| 2025-07-02 | 4.65 | $4.72 | 76348 |
| 2025-07-01 | 4.64 | $4.70 | 65300 |
| 2025-06-30 | 4.63 | $4.70 | 142300 |
| 2025-06-27 | 4.62 | $4.66 | 117421 |
| 2025-06-26 | 4.62 | $4.65 | 63900 |
| 2025-06-25 | 4.62 | $4.63 | 79100 |
| 2025-06-24 | 4.62 | $4.61 | 191938 |
| 2025-06-23 | 4.62 | $4.60 | 62436 |
| 2025-06-20 | 4.62 | $4.61 | 242048 |
| 2025-06-18 | 4.62 | $4.60 | 81606 |
| 2025-06-17 | 4.62 | $4.61 | 81800 |
| 2025-06-16 | 4.62 | $4.66 | 62800 |
| 2025-06-13 | 4.62 | $4.64 | 74300 |
| 2025-06-12 | 4.62 | $4.64 | 41525 |
| 2025-06-11 | 4.62 | $4.64 | 68400 |
| 2025-06-10 | 4.61 | $4.63 | 206539 |
| 2025-06-09 | 4.61 | $4.62 | 75900 |
| 2025-06-06 | 4.61 | $4.64 | 80700 |
| 2025-06-05 | 4.61 | $4.63 | 37742 |
| 2025-06-04 | 4.60 | $4.64 | 45100 |
| 2025-06-03 | 4.60 | $4.62 | 105700 |
| 2025-06-02 | 4.60 | $4.63 | 119759 |
| 2025-05-30 | 4.59 | $4.62 | 141721 |
| 2025-05-29 | 4.59 | $4.61 | 118400 |
| 2025-05-28 | 4.59 | $4.58 | 105737 |
| 2025-05-27 | 4.59 | $4.59 | 85105 |
| 2025-05-23 | 4.59 | $4.59 | 72300 |
| 2025-05-22 | 4.59 | $4.59 | 77400 |
| 2025-05-21 | 4.59 | $4.57 | 76900 |
| 2025-05-20 | 4.59 | $4.61 | 47700 |
| 2025-05-19 | 4.59 | $4.60 | 123027 |
| 2025-05-16 | 4.59 | $4.60 | 36408 |
| 2025-05-15 | 4.59 | $4.63 | 74300 |
| 2025-05-14 | 4.59 | $4.62 | 90400 |
| 2025-05-13 | 4.58 | $4.62 | 57102 |
| 2025-05-12 | 4.58 | $4.65 | 45500 |
| 2025-05-09 | 4.57 | $4.63 | 52000 |
| 2025-05-08 | 4.57 | $4.61 | 59300 |
| 2025-05-07 | 4.56 | $4.61 | 55910 |
| 2025-05-06 | 4.56 | $4.60 | 62400 |
| 2025-05-05 | 4.55 | $4.61 | 44642 |
| 2025-05-02 | 4.55 | $4.61 | 43681 |
| 2025-05-01 | 4.54 | $4.61 | 193400 |
| 2025-04-30 | 4.53 | $4.61 | 88423 |
| 2025-04-29 | 4.52 | $4.61 | 108200 |
| 2025-04-28 | 4.51 | $4.55 | 73210 |
| 2025-04-25 | 4.51 | $4.56 | 52601 |
| 2025-04-24 | 4.50 | $4.54 | 78300 |
| 2025-04-23 | 4.50 | $4.50 | 25947 |
| 2025-04-22 | 4.50 | $4.45 | 93700 |
| 2025-04-21 | 4.51 | $4.44 | 83400 |
| 2025-04-17 | 4.51 | $4.48 | 83343 |
| 2025-04-16 | 4.52 | $4.46 | 202122 |
| 2025-04-15 | 4.52 | $4.46 | 159108 |
| 2025-04-14 | 4.53 | $4.45 | 36416 |
| 2025-04-11 | 4.54 | $4.41 | 127141 |
| 2025-04-10 | 4.55 | $4.36 | 192902 |
| 2025-04-09 | 4.57 | $4.45 | 313508 |
| 2025-04-08 | 4.58 | $4.38 | 170912 |
| 2025-04-07 | 4.60 | $4.38 | 333824 |
| 2025-04-04 | 4.63 | $4.44 | 206800 |
| 2025-04-03 | 4.65 | $4.61 | 116000 |
| 2025-04-02 | 4.65 | $4.68 | 51800 |
| 2025-04-01 | 4.65 | $4.67 | 102700 |
| 2025-03-31 | 4.65 | $4.65 | 290006 |
| 2025-03-28 | 4.64 | $4.64 | 63800 |
| 2025-03-27 | 4.65 | $4.65 | 66242 |
| 2025-03-26 | 4.64 | $4.64 | 59605 |
| 2025-03-25 | 4.65 | $4.67 | 65200 |
| 2025-03-24 | 4.64 | $4.65 | 143404 |
| 2025-03-21 | 4.64 | $4.63 | 43423 |
| 2025-03-20 | 4.64 | $4.62 | 96600 |
| 2025-03-19 | 4.65 | $4.61 | 102200 |
| 2025-03-18 | 4.65 | $4.61 | 55700 |
| 2025-03-17 | 4.65 | $4.63 | 119900 |
| 2025-03-14 | 4.66 | $4.62 | 73200 |
| 2025-03-13 | 4.66 | $4.62 | 104204 |
| 2025-03-12 | 4.66 | $4.63 | 55335 |
| 2025-03-11 | 4.67 | $4.63 | 49109 |
| 2025-03-10 | 4.67 | $4.64 | 92234 |
| 2025-03-07 | 4.68 | $4.64 | 77109 |
| 2025-03-06 | 4.68 | $4.65 | 57029 |
| 2025-03-05 | 4.68 | $4.66 | 105300 |
| 2025-03-04 | 4.68 | $4.69 | 146800 |
| 2025-03-03 | 4.68 | $4.70 | 146000 |
| 2025-02-28 | 4.68 | $4.68 | 163533 |
| 2025-02-27 | 4.68 | $4.67 | 127100 |
| 2025-02-26 | 4.68 | $4.68 | 90513 |
| 2025-02-25 | 4.68 | $4.67 | 95000 |
| 2025-02-24 | 4.69 | $4.67 | 92642 |
| 2025-02-21 | 4.69 | $4.67 | 63400 |
| 2025-02-20 | 4.69 | $4.68 | 75500 |
| 2025-02-19 | 4.69 | $4.68 | 50527 |
| 2025-02-18 | 4.69 | $4.67 | 101304 |
| 2025-02-14 | 4.69 | $4.72 | 67105 |
| 2025-02-13 | 4.69 | $4.72 | 35710 |
| 2025-02-12 | 4.69 | $4.71 | 51924 |
| 2025-02-11 | 4.68 | $4.74 | 40130 |
| 2025-02-10 | 4.68 | $4.73 | 60300 |
| 2025-02-07 | 4.67 | $4.73 | 25700 |
| 2025-02-06 | 4.67 | $4.74 | 64443 |
| 2025-02-05 | 4.66 | $4.71 | 57204 |
| 2025-02-04 | 4.65 | $4.71 | 22235 |
| 2025-02-03 | 4.65 | $4.70 | 185500 |
| 2025-01-31 | 4.64 | $4.70 | 89710 |
| 2025-01-30 | 4.64 | $4.67 | 131300 |
| 2025-01-29 | 4.63 | $4.63 | 118030 |
| 2025-01-28 | 4.63 | $4.62 | 94711 |
| 2025-01-27 | 4.63 | $4.64 | 93544 |
| 2025-01-24 | 4.63 | $4.63 | 38800 |
| 2025-01-23 | 4.63 | $4.62 | 115000 |
| 2025-01-22 | 4.63 | $4.63 | 148730 |
| 2025-01-21 | 4.63 | $4.62 | 123707 |
| 2025-01-17 | 4.64 | $4.62 | 50247 |
| 2025-01-16 | 4.64 | $4.62 | 72100 |
| 2025-01-15 | 4.64 | $4.62 | 82900 |
| 2025-01-14 | 4.64 | $4.60 | 48647 |
| 2025-01-13 | 4.65 | $4.61 | 29200 |
| 2025-01-10 | 4.65 | $4.61 | 93500 |
| 2025-01-08 | 4.65 | $4.64 | 78612 |
| 2025-01-07 | 4.66 | $4.63 | 79600 |
| 2025-01-06 | 4.66 | $4.67 | 84400 |
| 2025-01-03 | 4.66 | $4.68 | 47512 |
| 2025-01-02 | 4.66 | $4.66 | 47200 |
| 2024-12-31 | 4.66 | $4.69 | 238136 |
| 2024-12-30 | 4.65 | $4.58 | 151400 |
| 2024-12-27 | 4.66 | $4.58 | 97100 |
| 2024-12-26 | 4.67 | $4.61 | 93013 |
| 2024-12-24 | 4.67 | $4.60 | 24900 |
| 2024-12-23 | 4.68 | $4.60 | 131604 |
| 2024-12-20 | 4.69 | $4.60 | 140235 |
| 2024-12-19 | 4.70 | $4.57 | 118234 |
| 2024-12-18 | 4.71 | $4.63 | 93710 |
| 2024-12-17 | 4.72 | $4.66 | 139605 |
| 2024-12-16 | 4.73 | $4.72 | 136244 |
| 2024-12-13 | 4.73 | $4.74 | 70400 |
| 2024-12-12 | 4.73 | $4.75 | 150700 |
| 2024-12-11 | 4.72 | $4.75 | 82200 |
| 2024-12-10 | 4.72 | $4.74 | 60319 |
| 2024-12-09 | 4.72 | $4.75 | 120514 |
| 2024-12-06 | 4.72 | $4.76 | 65800 |
| 2024-12-05 | 4.71 | $4.74 | 81337 |
| 2024-12-04 | 4.71 | $4.73 | 138215 |
| 2024-12-03 | 4.71 | $4.73 | 178000 |
| 2024-12-02 | 4.71 | $4.74 | 94800 |
| 2024-11-29 | 4.70 | $4.71 | 118000 |
| 2024-11-27 | 4.70 | $4.68 | 106125 |
| 2024-11-26 | 4.70 | $4.65 | 87644 |
| 2024-11-25 | 4.71 | $4.70 | 62900 |
| 2024-11-22 | 4.71 | $4.68 | 100900 |
| 2024-11-21 | 4.71 | $4.69 | 60335 |
| 2024-11-20 | 4.71 | $4.66 | 52130 |
| 2024-11-19 | 4.72 | $4.65 | 79541 |
| 2024-11-18 | 4.73 | $4.64 | 118047 |
| 2024-11-15 | 4.74 | $4.64 | 80507 |
| 2024-11-14 | 4.75 | $4.64 | 127500 |
| 2024-11-13 | 4.76 | $4.66 | 153200 |
| 2024-11-12 | 4.77 | $4.71 | 160300 |
| 2024-11-11 | 4.78 | $4.78 | 73500 |
| 2024-11-08 | 4.78 | $4.77 | 114800 |
| 2024-11-07 | 4.78 | $4.75 | 90500 |
| 2024-11-06 | 4.78 | $4.73 | 57300 |
| 2024-11-05 | 4.78 | $4.74 | 54600 |
| 2024-11-04 | 4.79 | $4.76 | 71600 |
| 2024-11-01 | 4.79 | $4.79 | 51144 |
| 2024-10-31 | 4.79 | $4.76 | 74600 |
| 2024-10-30 | 4.79 | $4.79 | 56300 |
| 2024-10-29 | 4.79 | $4.74 | 103800 |
| 2024-10-28 | 4.80 | $4.76 | 92113 |
| 2024-10-25 | 4.80 | $4.75 | 37100 |
| 2024-10-24 | 4.81 | $4.74 | 42300 |
| 2024-10-23 | 4.82 | $4.72 | 54128 |
| 2024-10-22 | 4.83 | $4.80 | 52200 |
| 2024-10-21 | 4.83 | $4.78 | 78100 |
| 2024-10-18 | 4.84 | $4.80 | 63700 |
| 2024-10-17 | 4.84 | $4.80 | 72500 |
| 2024-10-16 | 4.84 | $4.82 | 62120 |
| 2024-10-15 | 4.85 | $4.81 | 53332 |
| 2024-10-14 | 4.85 | $4.87 | 60832 |
| 2024-10-11 | 4.85 | $4.87 | 20517 |
| 2024-10-10 | 4.85 | $4.86 | 32300 |
| 2024-10-09 | 4.85 | $4.88 | 53700 |
| 2024-10-08 | 4.84 | $4.86 | 85735 |
| 2024-10-07 | 4.84 | $4.86 | 51900 |
| 2024-10-04 | 4.84 | $4.88 | 55708 |
| 2024-10-03 | 4.83 | $4.88 | 57804 |
| 2024-10-02 | 4.83 | $4.88 | 20531 |
| 2024-10-01 | 4.82 | $4.88 | 53000 |
| 2024-09-30 | 4.82 | $4.87 | 71000 |
| 2024-09-27 | 4.81 | $4.84 | 93200 |
| 2024-09-26 | 4.81 | $4.81 | 88800 |
| 2024-09-25 | 4.81 | $4.83 | 31000 |
| 2024-09-24 | 4.81 | $4.82 | 76039 |
| 2024-09-23 | 4.80 | $4.80 | 36400 |
| 2024-09-20 | 4.80 | $4.83 | 28502 |
| 2024-09-19 | 4.80 | $4.82 | 85316 |
| 2024-09-18 | 4.80 | $4.83 | 45022 |
| 2024-09-17 | 4.80 | $4.83 | 89200 |
| 2024-09-16 | 4.79 | $4.84 | 64038 |
| 2024-09-13 | 4.79 | $4.83 | 79400 |
| 2024-09-12 | 4.78 | $4.81 | 63200 |
| 2024-09-11 | 4.78 | $4.80 | 56722 |
| 2024-09-10 | 4.78 | $4.79 | 39422 |
| 2024-09-09 | 4.78 | $4.80 | 157031 |
| 2024-09-06 | 4.78 | $4.79 | 89400 |
| 2024-09-05 | 4.77 | $4.82 | 52000 |
| 2024-09-04 | 4.77 | $4.81 | 113500 |
| 2024-09-03 | 4.77 | $4.80 | 45610 |
| 2024-08-30 | 4.76 | $4.84 | 112700 |
| 2024-08-29 | 4.75 | $4.82 | 76300 |
| 2024-08-28 | 4.75 | $4.78 | 49400 |
| 2024-08-27 | 4.74 | $4.78 | 58700 |
| 2024-08-26 | 4.74 | $4.78 | 40500 |
| 2024-08-23 | 4.74 | $4.76 | 51800 |
| 2024-08-22 | 4.73 | $4.74 | 29247 |
| 2024-08-21 | 4.73 | $4.77 | 158400 |
| 2024-08-20 | 4.73 | $4.75 | 55308 |
| 2024-08-19 | 4.73 | $4.75 | 68208 |
| 2024-08-16 | 4.72 | $4.76 | 64900 |
| 2024-08-15 | 4.72 | $4.73 | 20216 |
| 2024-08-14 | 4.72 | $4.72 | 32862 |
| 2024-08-13 | 4.72 | $4.71 | 49700 |
| 2024-08-12 | 4.72 | $4.74 | 41749 |
| 2024-08-09 | 4.72 | $4.74 | 45700 |
| 2024-08-08 | 4.71 | $4.70 | 74300 |
| 2024-08-07 | 4.72 | $4.69 | 133020 |
| 2024-08-06 | 4.72 | $4.69 | 230731 |
| 2024-08-05 | 4.72 | $4.71 | 94700 |
| 2024-08-02 | 4.72 | $4.77 | 57434 |
| 2024-08-01 | 4.72 | $4.77 | 104100 |
| 2024-07-31 | 4.71 | $4.77 | 84843 |
| 2024-07-30 | 4.71 | $4.75 | 75600 |
| 2024-07-29 | 4.70 | $4.72 | 81000 |
| 2024-07-26 | 4.70 | $4.72 | 25211 |
| 2024-07-25 | 4.70 | $4.70 | 122605 |
| 2024-07-24 | 4.70 | $4.66 | 49532 |
| 2024-07-23 | 4.70 | $4.68 | 116628 |
| 2024-07-22 | 4.71 | $4.68 | 41200 |
| 2024-07-19 | 4.71 | $4.69 | 33100 |
| 2024-07-18 | 4.71 | $4.68 | 131900 |
| 2024-07-17 | 4.71 | $4.73 | 66700 |
| 2024-07-16 | 4.71 | $4.81 | 100341 |
| 2024-07-15 | 4.70 | $4.80 | 127300 |
| 2024-07-12 | 4.69 | $4.75 | 27500 |
| 2024-07-11 | 4.68 | $4.75 | 81600 |
| 2024-07-10 | 4.68 | $4.71 | 92824 |
| 2024-07-09 | 4.67 | $4.71 | 45600 |
| 2024-07-08 | 4.67 | $4.71 | 64200 |
| 2024-07-05 | 4.67 | $4.75 | 50959 |
| 2024-07-03 | 4.66 | $4.72 | 29340 |
| 2024-07-02 | 4.65 | $4.70 | 70300 |
| 2024-07-01 | 4.65 | $4.71 | 68900 |
| 2024-06-28 | 4.64 | $4.68 | 102500 |
| 2024-06-27 | 4.63 | $4.65 | 58624 |
| 2024-06-26 | 4.63 | $4.63 | 62921 |
| 2024-06-25 | 4.63 | $4.64 | 105700 |
| 2024-06-24 | 4.63 | $4.61 | 47712 |
| 2024-06-21 | 4.63 | $4.64 | 54535 |
| 2024-06-20 | 4.63 | $4.62 | 84748 |
| 2024-06-18 | 4.64 | $4.63 | 79400 |
| 2024-06-17 | 4.64 | $4.66 | 60000 |
| 2024-06-14 | 4.63 | $4.65 | 66404 |
| 2024-06-13 | 4.63 | $4.65 | 84900 |
| 2024-06-12 | 4.63 | $4.64 | 149900 |
| 2024-06-11 | 4.63 | $4.63 | 78420 |
| 2024-06-10 | 4.63 | $4.64 | 67200 |
| 2024-06-07 | 4.63 | $4.66 | 79300 |
| 2024-06-06 | 4.62 | $4.66 | 104500 |
| 2024-06-05 | 4.62 | $4.68 | 74700 |
| 2024-06-04 | 4.61 | $4.67 | 85500 |
| 2024-06-03 | 4.61 | $4.63 | 48300 |
| 2024-05-31 | 4.61 | $4.64 | 69400 |
| 2024-05-30 | 4.60 | $4.62 | 134712 |
| 2024-05-29 | 4.60 | $4.56 | 78200 |
| 2024-05-28 | 4.60 | $4.58 | 47700 |
| 2024-05-24 | 4.61 | $4.63 | 40300 |
| 2024-05-23 | 4.60 | $4.62 | 58116 |
| 2024-05-22 | 4.60 | $4.63 | 62800 |
| 2024-05-21 | 4.60 | $4.63 | 28615 |
| 2024-05-20 | 4.60 | $4.63 | 61404 |
| 2024-05-17 | 4.59 | $4.63 | 147311 |
| 2024-05-16 | 4.59 | $4.64 | 43400 |
| 2024-05-15 | 4.58 | $4.64 | 40200 |
| 2024-05-14 | 4.58 | $4.59 | 54627 |
| 2024-05-13 | 4.58 | $4.62 | 100213 |
| 2024-05-10 | 4.57 | $4.59 | 49700 |
| 2024-05-09 | 4.57 | $4.61 | 49002 |
| 2024-05-08 | 4.57 | $4.63 | 67404 |
| 2024-05-07 | 4.56 | $4.61 | 32820 |
| 2024-05-06 | 4.56 | $4.64 | 39400 |
| 2024-05-03 | 4.55 | $4.61 | 41100 |
| 2024-05-02 | 4.54 | $4.58 | 83700 |
| 2024-05-01 | 4.54 | $4.57 | 53824 |
| 2024-04-30 | 4.53 | $4.54 | 128500 |
| 2024-04-29 | 4.53 | $4.53 | 106900 |
| 2024-04-26 | 4.53 | $4.52 | 86305 |
| 2024-04-25 | 4.53 | $4.47 | 58700 |
| 2024-04-24 | 4.54 | $4.50 | 48916 |
| 2024-04-23 | 4.54 | $4.52 | 60500 |
| 2024-04-22 | 4.55 | $4.52 | 66800 |
| 2024-04-19 | 4.55 | $4.49 | 103400 |
| 2024-04-18 | 4.56 | $4.49 | 62203 |
| 2024-04-17 | 4.56 | $4.46 | 57041 |
| 2024-04-16 | 4.57 | $4.45 | 124900 |
| 2024-04-15 | 4.59 | $4.49 | 135100 |
| 2024-04-12 | 4.60 | $4.55 | 66834 |
| 2024-04-11 | 4.60 | $4.57 | 63319 |
| 2024-04-10 | 4.60 | $4.57 | 123116 |
| 2024-04-09 | 4.61 | $4.62 | 80045 |
| 2024-04-08 | 4.61 | $4.61 | 48631 |
| 2024-04-05 | 4.61 | $4.62 | 64400 |
| 2024-04-04 | 4.60 | $4.60 | 104400 |
| 2024-04-03 | 4.61 | $4.58 | 71400 |
| 2024-04-02 | 4.61 | $4.60 | 94827 |
| 2024-04-01 | 4.61 | $4.61 | 92626 |
| 2024-03-28 | 4.61 | $4.63 | 161000 |
| 2024-03-27 | 4.61 | $4.65 | 72726 |
| 2024-03-26 | 4.60 | $4.60 | 96300 |
| 2024-03-25 | 4.60 | $4.60 | 44600 |
| 2024-03-22 | 4.60 | $4.61 | 88504 |
| 2024-03-21 | 4.60 | $4.60 | 70500 |
| 2024-03-20 | 4.60 | $4.60 | 96400 |
| 2024-03-19 | 4.60 | $4.58 | 76900 |
| 2024-03-18 | 4.60 | $4.58 | 55326 |
| 2024-03-15 | 4.61 | $4.55 | 93243 |
| 2024-03-14 | 4.61 | $4.57 | 86900 |
| 2024-03-13 | 4.62 | $4.60 | 114946 |
| 2024-03-12 | 4.62 | $4.61 | 24600 |
| 2024-03-11 | 4.62 | $4.64 | 89100 |
| 2024-03-08 | 4.62 | $4.64 | 60911 |
| 2024-03-07 | 4.62 | $4.65 | 43904 |
| 2024-03-06 | 4.61 | $4.64 | 41005 |
| 2024-03-05 | 4.61 | $4.63 | 75300 |
| 2024-03-04 | 4.61 | $4.63 | 41000 |
| 2024-03-01 | 4.60 | $4.65 | 73643 |
| 2024-02-29 | 4.60 | $4.61 | 81900 |
| 2024-02-28 | 4.60 | $4.59 | 102309 |
| 2024-02-27 | 4.60 | $4.58 | 114500 |
| 2024-02-26 | 4.60 | $4.59 | 74032 |
| 2024-02-23 | 4.60 | $4.58 | 179100 |
| 2024-02-22 | 4.61 | $4.58 | 183700 |
| 2024-02-21 | 4.61 | $4.60 | 76515 |
| 2024-02-20 | 4.61 | $4.59 | 99233 |
| 2024-02-16 | 4.61 | $4.59 | 90000 |
| 2024-02-15 | 4.61 | $4.60 | 56009 |
| 2024-02-14 | 4.62 | $4.59 | 48200 |
| 2024-02-13 | 4.62 | $4.60 | 62800 |
| 2024-02-12 | 4.62 | $4.65 | 50734 |
| 2024-02-09 | 4.62 | $4.65 | 47500 |
| 2024-02-08 | 4.61 | $4.66 | 96133 |
| 2024-02-07 | 4.61 | $4.65 | 39238 |
| 2024-02-06 | 4.60 | $4.64 | 55215 |
| 2024-02-05 | 4.60 | $4.63 | 62934 |
| 2024-02-02 | 4.60 | $4.64 | 113900 |
| 2024-02-01 | 4.59 | $4.66 | 115500 |
| 2024-01-31 | 4.58 | $4.64 | 96849 |
| 2024-01-30 | 4.58 | $4.61 | 71347 |
| 2024-01-29 | 4.58 | $4.60 | 73200 |
| 2024-01-26 | 4.57 | $4.62 | 101800 |
| 2024-01-25 | 4.57 | $4.57 | 115800 |
| 2024-01-24 | 4.57 | $4.58 | 83837 |
| 2024-01-23 | 4.57 | $4.57 | 56500 |
| 2024-01-22 | 4.57 | $4.58 | 102428 |
| 2024-01-19 | 4.56 | $4.54 | 68437 |
| 2024-01-18 | 4.57 | $4.57 | 186802 |
| 2024-01-17 | 4.57 | $4.53 | 60636 |
| 2024-01-16 | 4.57 | $4.58 | 72600 |
| 2024-01-12 | 4.57 | $4.63 | 62404 |
| 2024-01-11 | 4.56 | $4.63 | 45700 |
| 2024-01-10 | 4.56 | $4.63 | 28700 |
| 2024-01-09 | 4.55 | $4.63 | 47226 |
| 2024-01-08 | 4.54 | $4.59 | 111700 |
| 2024-01-05 | 4.53 | $4.58 | 60700 |
| 2024-01-04 | 4.53 | $4.59 | 84900 |
| 2024-01-03 | 4.52 | $4.59 | 81325 |
| 2024-01-02 | 4.52 | $4.57 | 112237 |
| 2023-12-29 | 4.51 | $4.55 | 259700 |
| 2023-12-28 | 4.51 | $4.58 | 185216 |
| 2023-12-27 | 4.50 | $4.59 | 143336 |
| 2023-12-26 | 4.49 | $4.58 | 79847 |
| 2023-12-22 | 4.48 | $4.57 | 128540 |
| 2023-12-21 | 4.47 | $4.54 | 59900 |
| 2023-12-20 | 4.46 | $4.53 | 69700 |
| 2023-12-19 | 4.46 | $4.54 | 84409 |
| 2023-12-18 | 4.45 | $4.55 | 193100 |
| 2023-12-15 | 4.44 | $4.55 | 82041 |
| 2023-12-14 | 4.42 | $4.57 | 63900 |
| 2023-12-13 | 4.41 | $4.52 | 104500 |
| 2023-12-12 | 4.40 | $4.44 | 97800 |
| 2023-12-11 | 4.39 | $4.46 | 76323 |
| 2023-12-08 | 4.39 | $4.47 | 82849 |
| 2023-12-07 | 4.38 | $4.47 | 110123 |
| 2023-12-06 | 4.37 | $4.45 | 74842 |
| 2023-12-05 | 4.36 | $4.44 | 40331 |
| 2023-12-04 | 4.35 | $4.43 | 108043 |
| 2023-12-01 | 4.34 | $4.46 | 135447 |
| 2023-11-30 | 4.33 | $4.42 | 57000 |
| 2023-11-29 | 4.32 | $4.41 | 55208 |
| 2023-11-28 | 4.31 | $4.37 | 121600 |
| 2023-11-27 | 4.30 | $4.37 | 57201 |
| 2023-11-24 | 4.30 | $4.37 | 46323 |
| 2023-11-22 | 4.29 | $4.34 | 133100 |
| 2023-11-21 | 4.28 | $4.35 | 45535 |
| 2023-11-20 | 4.28 | $4.35 | 102000 |
| 2023-11-17 | 4.27 | $4.33 | 80433 |
| 2023-11-16 | 4.26 | $4.30 | 95204 |
| 2023-11-15 | 4.26 | $4.29 | 116335 |
| 2023-11-14 | 4.26 | $4.32 | 47220 |
| 2023-11-13 | 4.25 | $4.27 | 75600 |
| 2023-11-10 | 4.25 | $4.28 | 58800 |
| 2023-11-09 | 4.24 | $4.28 | 71124 |
| 2023-11-08 | 4.24 | $4.32 | 64500 |
| 2023-11-07 | 4.23 | $4.31 | 75809 |
| 2023-11-06 | 4.22 | $4.30 | 97704 |
| 2023-11-03 | 4.22 | $4.32 | 76239 |
| 2023-11-02 | 4.20 | $4.26 | 88000 |
| 2023-11-01 | 4.20 | $4.26 | 115600 |
| 2023-10-31 | 4.19 | $4.22 | 259600 |
| 2023-10-30 | 4.19 | $4.19 | 68547 |
| 2023-10-27 | 4.19 | $4.15 | 78700 |
| 2023-10-26 | 4.19 | $4.13 | 44026 |
| 2023-10-25 | 4.20 | $4.12 | 60200 |
| 2023-10-24 | 4.21 | $4.20 | 122900 |
| 2023-10-23 | 4.21 | $4.11 | 152834 |
| 2023-10-20 | 4.22 | $4.12 | 63848 |
| 2023-10-19 | 4.23 | $4.12 | 80416 |
| 2023-10-18 | 4.24 | $4.14 | 117100 |
| 2023-10-17 | 4.25 | $4.16 | 89300 |
| 2023-10-16 | 4.26 | $4.20 | 221800 |
| 2023-10-13 | 4.27 | $4.19 | 81700 |
| 2023-10-12 | 4.28 | $4.22 | 70100 |
| 2023-10-11 | 4.28 | $4.26 | 69900 |
| 2023-10-10 | 4.29 | $4.27 | 86424 |
| 2023-10-09 | 4.29 | $4.26 | 38615 |
| 2023-10-06 | 4.29 | $4.24 | 140918 |
| 2023-10-05 | 4.30 | $4.21 | 49300 |
| 2023-10-04 | 4.30 | $4.23 | 126500 |
| 2023-10-03 | 4.31 | $4.21 | 176300 |
| 2023-10-02 | 4.32 | $4.23 | 98933 |
| 2023-09-29 | 4.33 | $4.26 | 117231 |
| 2023-09-28 | 4.34 | $4.25 | 136202 |
| 2023-09-27 | 4.35 | $4.27 | 93300 |
| 2023-09-26 | 4.36 | $4.27 | 87500 |
| 2023-09-25 | 4.37 | $4.29 | 89445 |
| 2023-09-22 | 4.38 | $4.31 | 90000 |
| 2023-09-21 | 4.38 | $4.30 | 110100 |
| 2023-09-20 | 4.39 | $4.31 | 78049 |
| 2023-09-19 | 4.40 | $4.33 | 115023 |
| 2023-09-18 | 4.41 | $4.34 | 141900 |
| 2023-09-15 | 4.42 | $4.34 | 156518 |
| 2023-09-14 | 4.42 | $4.35 | 112900 |
| 2023-09-13 | 4.43 | $4.34 | 119800 |
| 2023-09-12 | 4.44 | $4.36 | 121600 |
| 2023-09-11 | 4.45 | $4.41 | 80922 |
| 2023-09-08 | 4.45 | $4.42 | 39903 |
| 2023-09-07 | 4.46 | $4.41 | 37900 |
| 2023-09-06 | 4.46 | $4.43 | 100100 |
| 2023-09-05 | 4.46 | $4.44 | 60107 |
| 2023-09-01 | 4.47 | $4.49 | 48941 |
| 2023-08-31 | 4.46 | $4.48 | 143100 |
| 2023-08-30 | 4.46 | $4.47 | 94000 |
| 2023-08-29 | 4.46 | $4.45 | 102400 |
| 2023-08-28 | 4.46 | $4.44 | 49218 |
| 2023-08-25 | 4.47 | $4.43 | 128704 |
| 2023-08-24 | 4.47 | $4.40 | 166100 |
| 2023-08-23 | 4.48 | $4.41 | 180016 |
| 2023-08-22 | 4.48 | $4.42 | 56944 |
| 2023-08-21 | 4.49 | $4.42 | 78721 |
| 2023-08-18 | 4.50 | $4.42 | 79407 |
| 2023-08-17 | 4.51 | $4.42 | 122200 |
| 2023-08-16 | 4.51 | $4.45 | 76500 |
| 2023-08-15 | 4.52 | $4.50 | 65600 |
| 2023-08-14 | 4.52 | $4.55 | 50900 |
| 2023-08-11 | 4.52 | $4.54 | 68700 |
| 2023-08-10 | 4.52 | $4.55 | 77400 |
| 2023-08-09 | 4.52 | $4.54 | 147900 |
| 2023-08-08 | 4.51 | $4.53 | 130900 |
| 2023-08-07 | 4.51 | $4.54 | 121400 |
| 2023-08-04 | 4.51 | $4.50 | 117100 |
| 2023-08-03 | 4.51 | $4.47 | 157500 |
| 2023-08-02 | 4.51 | $4.52 | 103749 |
| 2023-08-01 | 4.51 | $4.55 | 123768 |
| 2023-07-31 | 4.51 | $4.58 | 105748 |
| 2023-07-28 | 4.50 | $4.58 | 99401 |
| 2023-07-27 | 4.49 | $4.51 | 170100 |
| 2023-07-26 | 4.49 | $4.52 | 135018 |
| 2023-07-25 | 4.49 | $4.50 | 121627 |
| 2023-07-24 | 4.49 | $4.48 | 126600 |
| 2023-07-21 | 4.49 | $4.47 | 83531 |
| 2023-07-20 | 4.49 | $4.49 | 113600 |
| 2023-07-19 | 4.49 | $4.49 | 141000 |
| 2023-07-18 | 4.49 | $4.47 | 121623 |
| 2023-07-17 | 4.49 | $4.51 | 119500 |
| 2023-07-14 | 4.49 | $4.49 | 80300 |
| 2023-07-13 | 4.49 | $4.51 | 180719 |
| 2023-07-12 | 4.49 | $4.51 | 104339 |
| 2023-07-11 | 4.49 | $4.47 | 141320 |
| 2023-07-10 | 4.49 | $4.47 | 137700 |
| 2023-07-07 | 4.49 | $4.46 | 194400 |
| 2023-07-06 | 4.49 | $4.47 | 149625 |
| 2023-07-05 | 4.50 | $4.52 | 86605 |
| 2023-07-03 | 4.49 | $4.54 | 67300 |
| 2023-06-30 | 4.49 | $4.51 | 103643 |
| 2023-06-29 | 4.49 | $4.50 | 113300 |
| 2023-06-28 | 4.48 | $4.51 | 104716 |
| 2023-06-27 | 4.48 | $4.47 | 85735 |
| 2023-06-26 | 4.48 | $4.46 | 76510 |
| 2023-06-23 | 4.48 | $4.46 | 70501 |
| 2023-06-22 | 4.49 | $4.48 | 73820 |
| 2023-06-21 | 4.49 | $4.47 | 78409 |
| 2023-06-20 | 4.49 | $4.47 | 113641 |
| 2023-06-16 | 4.49 | $4.45 | 71103 |
| 2023-06-15 | 4.50 | $4.50 | 59724 |
| 2023-06-14 | 4.49 | $4.48 | 125223 |
| 2023-06-13 | 4.50 | $4.46 | 33708 |
| 2023-06-12 | 4.50 | $4.50 | 77839 |
| 2023-06-09 | 4.50 | $4.51 | 38300 |
| 2023-06-08 | 4.50 | $4.50 | 29019 |
| 2023-06-07 | 4.50 | $4.50 | 87911 |
| 2023-06-06 | 4.50 | $4.53 | 87800 |
| 2023-06-05 | 4.50 | $4.51 | 81265 |
| 2023-06-02 | 4.49 | $4.51 | 82814 |
| 2023-06-01 | 4.49 | $4.48 | 44400 |
| 2023-05-31 | 4.49 | $4.45 | 113329 |
| 2023-05-30 | 4.50 | $4.44 | 91700 |
| 2023-05-26 | 4.51 | $4.49 | 52205 |
| 2023-05-25 | 4.51 | $4.44 | 50813 |
| 2023-05-24 | 4.51 | $4.42 | 72900 |
| 2023-05-23 | 4.52 | $4.46 | 90000 |
| 2023-05-22 | 4.53 | $4.45 | 192201 |
| 2023-05-19 | 4.54 | $4.47 | 79333 |
| 2023-05-18 | 4.55 | $4.49 | 99034 |
| 2023-05-17 | 4.55 | $4.48 | 63800 |
| 2023-05-16 | 4.56 | $4.46 | 56738 |
| 2023-05-15 | 4.57 | $4.53 | 147500 |
| 2023-05-12 | 4.57 | $4.49 | 113240 |
| 2023-05-11 | 4.58 | $4.56 | 64743 |
| 2023-05-10 | 4.59 | $4.56 | 29119 |
| 2023-05-09 | 4.59 | $4.58 | 78100 |
| 2023-05-08 | 4.59 | $4.58 | 61900 |
| 2023-05-05 | 4.59 | $4.63 | 46000 |
| 2023-05-04 | 4.59 | $4.58 | 48708 |
| 2023-05-03 | 4.59 | $4.58 | 50523 |
| 2023-05-02 | 4.59 | $4.59 | 82006 |
| 2023-05-01 | 4.59 | $4.60 | 105247 |
| 2023-04-28 | 4.58 | $4.59 | 69600 |
| 2023-04-27 | 4.58 | $4.58 | 54600 |
| 2023-04-26 | 4.58 | $4.57 | 205543 |
| 2023-04-25 | 4.59 | $4.59 | 98600 |
| 2023-04-24 | 4.59 | $4.61 | 38500 |
| 2023-04-21 | 4.58 | $4.60 | 50600 |
| 2023-04-20 | 4.58 | $4.63 | 50600 |
| 2023-04-19 | 4.58 | $4.63 | 67200 |
| 2023-04-18 | 4.57 | $4.64 | 175823 |
| 2023-04-17 | 4.56 | $4.61 | 156000 |
| 2023-04-14 | 4.56 | $4.59 | 104500 |
| 2023-04-13 | 4.56 | $4.65 | 75700 |
| 2023-04-12 | 4.55 | $4.60 | 98900 |
| 2023-04-11 | 4.54 | $4.59 | 55400 |
| 2023-04-10 | 4.53 | $4.58 | 81505 |
| 2023-04-06 | 4.53 | $4.58 | 45000 |
| 2023-04-05 | 4.52 | $4.60 | 118600 |
| 2023-04-04 | 4.52 | $4.59 | 66800 |
| 2023-04-03 | 4.51 | $4.61 | 165314 |
| 2023-03-31 | 4.50 | $4.54 | 270328 |
| 2023-03-30 | 4.49 | $4.55 | 96648 |
| 2023-03-29 | 4.49 | $4.51 | 95900 |
| 2023-03-28 | 4.48 | $4.47 | 85734 |
| 2023-03-27 | 4.49 | $4.45 | 85239 |
| 2023-03-24 | 4.49 | $4.42 | 78316 |
| 2023-03-23 | 4.50 | $4.42 | 112810 |
| 2023-03-22 | 4.50 | $4.44 | 152627 |
| 2023-03-21 | 4.51 | $4.44 | 216700 |
| 2023-03-20 | 4.52 | $4.43 | 88430 |
| 2023-03-17 | 4.53 | $4.43 | 93500 |
| 2023-03-16 | 4.54 | $4.41 | 246112 |
| 2023-03-15 | 4.55 | $4.41 | 201000 |
| 2023-03-14 | 4.57 | $4.44 | 75100 |
| 2023-03-13 | 4.58 | $4.44 | 170900 |
| 2023-03-10 | 4.60 | $4.48 | 87906 |
| 2023-03-09 | 4.61 | $4.52 | 79422 |
| 2023-03-08 | 4.62 | $4.57 | 85600 |
| 2023-03-07 | 4.62 | $4.57 | 138011 |
| 2023-03-06 | 4.63 | $4.57 | 89200 |
| 2023-03-03 | 4.63 | $4.59 | 99641 |
| 2023-03-02 | 4.64 | $4.56 | 131422 |
| 2023-03-01 | 4.65 | $4.56 | 109434 |
| 2023-02-28 | 4.65 | $4.57 | 109326 |
| 2023-02-27 | 4.66 | $4.56 | 103845 |
| 2023-02-24 | 4.67 | $4.54 | 197700 |
| 2023-02-23 | 4.69 | $4.56 | 105100 |
| 2023-02-22 | 4.70 | $4.54 | 165200 |
| 2023-02-21 | 4.72 | $4.54 | 131947 |
| 2023-02-17 | 4.74 | $4.64 | 74436 |
| 2023-02-16 | 4.75 | $4.63 | 183309 |
| 2023-02-15 | 4.76 | $4.67 | 151100 |
| 2023-02-14 | 4.77 | $4.73 | 151600 |
| 2023-02-13 | 4.77 | $4.79 | 51100 |
| 2023-02-10 | 4.77 | $4.78 | 97000 |
| 2023-02-09 | 4.77 | $4.77 | 123436 |
| 2023-02-08 | 4.77 | $4.80 | 38400 |
| 2023-02-07 | 4.77 | $4.80 | 88000 |
| 2023-02-06 | 4.77 | $4.76 | 131933 |
| 2023-02-03 | 4.77 | $4.84 | 88323 |
| 2023-02-02 | 4.76 | $4.87 | 95803 |
| 2023-02-01 | 4.75 | $4.86 | 146324 |
| 2023-01-31 | 4.73 | $4.87 | 85900 |
| 2023-01-30 | 4.72 | $4.80 | 160224 |
| 2023-01-27 | 4.71 | $4.86 | 105800 |
| 2023-01-26 | 4.70 | $4.86 | 60800 |
| 2023-01-25 | 4.68 | $4.82 | 88932 |
| 2023-01-24 | 4.66 | $4.80 | 142038 |
| 2023-01-23 | 4.65 | $4.78 | 96022 |
| 2023-01-20 | 4.63 | $4.77 | 34237 |
| 2023-01-19 | 4.62 | $4.75 | 105545 |
| 2023-01-18 | 4.61 | $4.80 | 110145 |
| 2023-01-17 | 4.59 | $4.72 | 76600 |
| 2023-01-13 | 4.57 | $4.70 | 109900 |
| 2023-01-12 | 4.56 | $4.74 | 105837 |
| 2023-01-11 | 4.54 | $4.66 | 134000 |
| 2023-01-10 | 4.53 | $4.62 | 149901 |
| 2023-01-09 | 4.52 | $4.62 | 85522 |
| 2023-01-06 | 4.51 | $4.60 | 77101 |
| 2023-01-05 | 4.50 | $4.54 | 135400 |
| 2023-01-04 | 4.49 | $4.54 | 105449 |
| 2023-01-03 | 4.49 | $4.58 | 118719 |
| 2022-12-30 | 4.48 | $4.51 | 344836 |
| 2022-12-29 | 4.48 | $4.45 | 172900 |
| 2022-12-28 | 4.48 | $4.42 | 162413 |
| 2022-12-27 | 4.48 | $4.40 | 161540 |
| 2022-12-23 | 4.49 | $4.48 | 117000 |
| 2022-12-22 | 4.49 | $4.46 | 97600 |
| 2022-12-21 | 4.50 | $4.44 | 291900 |
| 2022-12-20 | 4.50 | $4.46 | 203600 |
| 2022-12-19 | 4.51 | $4.49 | 170438 |
| 2022-12-16 | 4.51 | $4.51 | 149723 |
| 2022-12-15 | 4.51 | $4.50 | 256700 |
| 2022-12-14 | 4.51 | $4.50 | 211100 |
| 2022-12-13 | 4.51 | $4.52 | 140900 |
| 2022-12-12 | 4.51 | $4.54 | 105736 |
| 2022-12-09 | 4.51 | $4.54 | 157200 |
| 2022-12-08 | 4.50 | $4.55 | 116412 |
| 2022-12-07 | 4.50 | $4.57 | 128500 |
| 2022-12-06 | 4.49 | $4.55 | 102541 |
| 2022-12-05 | 4.49 | $4.56 | 195700 |
| 2022-12-02 | 4.48 | $4.56 | 153870 |
| 2022-12-01 | 4.47 | $4.60 | 92513 |
| 2022-11-30 | 4.46 | $4.65 | 120600 |
| 2022-11-29 | 4.44 | $4.57 | 88800 |
| 2022-11-28 | 4.42 | $4.56 | 115304 |
| 2022-11-25 | 4.41 | $4.51 | 25300 |
| 2022-11-23 | 4.40 | $4.53 | 25003 |
| 2022-11-22 | 4.38 | $4.52 | 102927 |
| 2022-11-21 | 4.37 | $4.53 | 287531 |
| 2022-11-18 | 4.35 | $4.41 | 151237 |
| 2022-11-17 | 4.35 | $4.40 | 88928 |
| 2022-11-16 | 4.34 | $4.42 | 129638 |
| 2022-11-15 | 4.33 | $4.41 | 77500 |
| 2022-11-14 | 4.32 | $4.40 | 74547 |
| 2022-11-11 | 4.31 | $4.41 | 40500 |
| 2022-11-10 | 4.30 | $4.41 | 82202 |
| 2022-11-09 | 4.29 | $4.30 | 59832 |
| 2022-11-08 | 4.29 | $4.36 | 59705 |
| 2022-11-07 | 4.29 | $4.35 | 82746 |
| 2022-11-04 | 4.28 | $4.32 | 51728 |
| 2022-11-03 | 4.28 | $4.30 | 122439 |
| 2022-11-02 | 4.27 | $4.28 | 143739 |
| 2022-11-01 | 4.27 | $4.34 | 149045 |
| 2022-10-31 | 4.26 | $4.32 | 137400 |
| 2022-10-28 | 4.26 | $4.28 | 90427 |
| 2022-10-27 | 4.26 | $4.29 | 108136 |
| 2022-10-26 | 4.25 | $4.27 | 220425 |
| 2022-10-25 | 4.25 | $4.23 | 169700 |
| 2022-10-24 | 4.25 | $4.18 | 129000 |
| 2022-10-21 | 4.26 | $4.19 | 101500 |
| 2022-10-20 | 4.27 | $4.16 | 124700 |
| 2022-10-19 | 4.28 | $4.16 | 117631 |
| 2022-10-18 | 4.29 | $4.19 | 126200 |
| 2022-10-17 | 4.30 | $4.22 | 133500 |
| 2022-10-14 | 4.31 | $4.16 | 116800 |
| 2022-10-13 | 4.33 | $4.18 | 229900 |
| 2022-10-12 | 4.34 | $4.24 | 128200 |
| 2022-10-11 | 4.35 | $4.26 | 141842 |
| 2022-10-10 | 4.36 | $4.28 | 138246 |
| 2022-10-07 | 4.37 | $4.32 | 105700 |
| 2022-10-06 | 4.38 | $4.33 | 119725 |
| 2022-10-05 | 4.38 | $4.32 | 116160 |
| 2022-10-04 | 4.39 | $4.34 | 136027 |
| 2022-10-03 | 4.40 | $4.28 | 85600 |
| 2022-09-30 | 4.41 | $4.23 | 116332 |
| 2022-09-29 | 4.43 | $4.17 | 160231 |
| 2022-09-28 | 4.45 | $4.31 | 121621 |
| 2022-09-27 | 4.47 | $4.23 | 109700 |
| 2022-09-26 | 4.49 | $4.24 | 121500 |
| 2022-09-23 | 4.52 | $4.32 | 95522 |
| 2022-09-22 | 4.54 | $4.40 | 78900 |
| 2022-09-21 | 4.56 | $4.41 | 76349 |
| 2022-09-20 | 4.57 | $4.41 | 105400 |
| 2022-09-19 | 4.59 | $4.43 | 83700 |
| 2022-09-16 | 4.61 | $4.45 | 108800 |
| 2022-09-15 | 4.62 | $4.46 | 51420 |
| 2022-09-14 | 4.64 | $4.52 | 78415 |
| 2022-09-13 | 4.65 | $4.51 | 86020 |
| 2022-09-12 | 4.67 | $4.61 | 47300 |
| 2022-09-09 | 4.68 | $4.60 | 57506 |
| 2022-09-08 | 4.68 | $4.59 | 69700 |
| 2022-09-07 | 4.69 | $4.58 | 60500 |
| 2022-09-06 | 4.71 | $4.55 | 32700 |
| 2022-09-02 | 4.72 | $4.58 | 48700 |
| 2022-09-01 | 4.74 | $4.57 | 169916 |
| 2022-08-31 | 4.75 | $4.62 | 90000 |
| 2022-08-30 | 4.77 | $4.62 | 32522 |
| 2022-08-29 | 4.78 | $4.66 | 63142 |
| 2022-08-26 | 4.80 | $4.67 | 56513 |
| 2022-08-25 | 4.81 | $4.71 | 52431 |
| 2022-08-24 | 4.82 | $4.70 | 123600 |
| 2022-08-23 | 4.83 | $4.71 | 152600 |
| 2022-08-22 | 4.85 | $4.72 | 121444 |
| 2022-08-19 | 4.86 | $4.78 | 84700 |
| 2022-08-18 | 4.87 | $4.87 | 145600 |
| 2022-08-17 | 4.87 | $4.88 | 73117 |
| 2022-08-16 | 4.87 | $4.95 | 80500 |
| 2022-08-15 | 4.86 | $5.05 | 57500 |
| 2022-08-12 | 4.84 | $5.02 | 43327 |
| 2022-08-11 | 4.82 | $5.02 | 75600 |
| 2022-08-10 | 4.80 | $4.96 | 84005 |
| 2022-08-09 | 4.78 | $4.96 | 159731 |
| 2022-08-08 | 4.76 | $4.91 | 107446 |
| 2022-08-05 | 4.75 | $4.90 | 29710 |
| 2022-08-04 | 4.73 | $4.90 | 63000 |
| 2022-08-03 | 4.71 | $4.91 | 124100 |
| 2022-08-02 | 4.69 | $4.88 | 109600 |
| 2022-08-01 | 4.67 | $4.86 | 75600 |
| 2022-07-29 | 4.65 | $4.80 | 204608 |
| 2022-07-28 | 4.64 | $4.76 | 57000 |
| 2022-07-27 | 4.62 | $4.74 | 137422 |
| 2022-07-26 | 4.61 | $4.65 | 52300 |
| 2022-07-25 | 4.61 | $4.70 | 106924 |
| 2022-07-22 | 4.60 | $4.64 | 105900 |
| 2022-07-21 | 4.59 | $4.68 | 89549 |
| 2022-07-20 | 4.58 | $4.64 | 86041 |
| 2022-07-19 | 4.58 | $4.62 | 69630 |
| 2022-07-18 | 4.57 | $4.58 | 90326 |
| 2022-07-15 | 4.57 | $4.57 | 54800 |
| 2022-07-14 | 4.57 | $4.56 | 41017 |
| 2022-07-13 | 4.57 | $4.56 | 98166 |
| 2022-07-12 | 4.57 | $4.59 | 91400 |
| 2022-07-11 | 4.57 | $4.60 | 39707 |
| 2022-07-08 | 4.57 | $4.62 | 109727 |
| 2022-07-07 | 4.56 | $4.63 | 70200 |
| 2022-07-06 | 4.56 | $4.59 | 68100 |
| 2022-07-05 | 4.55 | $4.59 | 130541 |
| 2022-07-01 | 4.55 | $4.59 | 94300 |
| 2022-06-30 | 4.54 | $4.56 | 337617 |
| 2022-06-29 | 4.54 | $4.49 | 120727 |
| 2022-06-28 | 4.55 | $4.47 | 160513 |
| 2022-06-27 | 4.56 | $4.44 | 156627 |
| 2022-06-24 | 4.57 | $4.44 | 114800 |
| 2022-06-23 | 4.58 | $4.40 | 231000 |
| 2022-06-22 | 4.60 | $4.39 | 148200 |
| 2022-06-21 | 4.62 | $4.41 | 101300 |
| 2022-06-17 | 4.65 | $4.43 | 92600 |
| 2022-06-16 | 4.67 | $4.40 | 232300 |
| 2022-06-15 | 4.70 | $4.49 | 224708 |
| 2022-06-14 | 4.72 | $4.48 | 202800 |
| 2022-06-13 | 4.74 | $4.52 | 189218 |
| 2022-06-10 | 4.77 | $4.66 | 86400 |
| 2022-06-09 | 4.78 | $4.74 | 58134 |
| 2022-06-08 | 4.78 | $4.77 | 58732 |
| 2022-06-07 | 4.78 | $4.84 | 73226 |
| 2022-06-06 | 4.78 | $4.78 | 103344 |
| 2022-06-03 | 4.78 | $4.81 | 67000 |
| 2022-06-02 | 4.78 | $4.85 | 88100 |
| 2022-06-01 | 4.77 | $4.81 | 111900 |
| 2022-05-31 | 4.76 | $4.84 | 118700 |
| 2022-05-27 | 4.76 | $4.85 | 98104 |
| 2022-05-26 | 4.75 | $4.75 | 75516 |
| 2022-05-25 | 4.74 | $4.67 | 172700 |
| 2022-05-24 | 4.75 | $4.63 | 69243 |
| 2022-05-23 | 4.77 | $4.62 | 117700 |
| 2022-05-20 | 4.78 | $4.61 | 71440 |
| 2022-05-19 | 4.80 | $4.60 | 130447 |
| 2022-05-18 | 4.82 | $4.58 | 101747 |
| 2022-05-17 | 4.85 | $4.60 | 101000 |
| 2022-05-16 | 4.87 | $4.63 | 121200 |
| 2022-05-13 | 4.90 | $4.63 | 223700 |
| 2022-05-12 | 4.92 | $4.68 | 70110 |
| 2022-05-11 | 4.95 | $4.74 | 60418 |
| 2022-05-10 | 4.97 | $4.75 | 101200 |
| 2022-05-09 | 5.00 | $4.71 | 233403 |
| 2022-05-06 | 5.03 | $4.80 | 114244 |
| 2022-05-05 | 5.05 | $4.86 | 98104 |
| 2022-05-04 | 5.07 | $4.95 | 158236 |
| 2022-05-03 | 5.08 | $4.93 | 110000 |
| 2022-05-02 | 5.10 | $4.98 | 203219 |
| 2022-04-29 | 5.11 | $4.98 | 132331 |
| 2022-04-28 | 5.12 | $5.02 | 82100 |
| 2022-04-27 | 5.13 | $5.02 | 58600 |
| 2022-04-26 | 5.15 | $4.99 | 77646 |
| 2022-04-25 | 5.16 | $5.02 | 101531 |
| 2022-04-22 | 5.18 | $5.04 | 130512 |
| 2022-04-21 | 5.19 | $5.03 | 161500 |
| 2022-04-20 | 5.21 | $5.11 | 233817 |
| 2022-04-19 | 5.22 | $5.11 | 194700 |
| 2022-04-18 | 5.23 | $5.15 | 132300 |
| 2022-04-14 | 5.24 | $5.16 | 121948 |
| 2022-04-13 | 5.25 | $5.20 | 105913 |
| 2022-04-12 | 5.25 | $5.25 | 258100 |
| 2022-04-11 | 5.25 | $5.19 | 114319 |
| 2022-04-08 | 5.26 | $5.18 | 94000 |
| 2022-04-07 | 5.27 | $5.20 | 85506 |
| 2022-04-06 | 5.28 | $5.26 | 166100 |
| 2022-04-05 | 5.28 | $5.37 | 135105 |
| 2022-04-04 | 5.27 | $5.45 | 128200 |
| 2022-04-01 | 5.25 | $5.38 | 59500 |
| 2022-03-31 | 5.23 | $5.31 | 299100 |
| 2022-03-30 | 5.23 | $5.21 | 107800 |
| 2022-03-29 | 5.23 | $5.24 | 105636 |
| 2022-03-28 | 5.23 | $5.16 | 108449 |
| 2022-03-25 | 5.23 | $5.19 | 102400 |
| 2022-03-24 | 5.24 | $5.21 | 86200 |
| 2022-03-23 | 5.24 | $5.21 | 85207 |
| 2022-03-22 | 5.25 | $5.18 | 116500 |
| 2022-03-21 | 5.25 | $5.13 | 122109 |
| 2022-03-18 | 5.27 | $5.12 | 157118 |
| 2022-03-17 | 5.28 | $5.10 | 255100 |
| 2022-03-16 | 5.30 | $5.06 | 200000 |
| 2022-03-15 | 5.33 | $5.01 | 153444 |
| 2022-03-14 | 5.36 | $5.05 | 110900 |
| 2022-03-11 | 5.39 | $5.20 | 89607 |
| 2022-03-10 | 5.41 | $5.20 | 97200 |
| 2022-03-09 | 5.43 | $5.25 | 96200 |
| 2022-03-08 | 5.45 | $5.24 | 73100 |
| 2022-03-07 | 5.48 | $5.25 | 119100 |
| 2022-03-04 | 5.50 | $5.38 | 66640 |
| 2022-03-03 | 5.51 | $5.40 | 73700 |
| 2022-03-02 | 5.52 | $5.41 | 75800 |
| 2022-03-01 | 5.54 | $5.37 | 191300 |
| 2022-02-28 | 5.55 | $5.36 | 117135 |
| 2022-02-25 | 5.57 | $5.35 | 111100 |
| 2022-02-24 | 5.60 | $5.28 | 130046 |
| 2022-02-23 | 5.63 | $5.29 | 133400 |
| 2022-02-22 | 5.67 | $5.34 | 153610 |
| 2022-02-18 | 5.70 | $5.45 | 73200 |
| 2022-02-17 | 5.73 | $5.45 | 66900 |
| 2022-02-16 | 5.75 | $5.47 | 233846 |
| 2022-02-15 | 5.78 | $5.53 | 116112 |
| 2022-02-14 | 5.81 | $5.57 | 119827 |
| 2022-02-11 | 5.84 | $5.66 | 82300 |
| 2022-02-10 | 5.86 | $5.73 | 78421 |
| 2022-02-09 | 5.87 | $5.78 | 114010 |
| 2022-02-08 | 5.88 | $5.73 | 93516 |
| 2022-02-07 | 5.89 | $5.76 | 75147 |
| 2022-02-04 | 5.91 | $5.81 | 42400 |
| 2022-02-03 | 5.92 | $5.81 | 64549 |
| 2022-02-02 | 5.93 | $5.84 | 67500 |
| 2022-02-01 | 5.94 | $5.81 | 113100 |
| 2022-01-31 | 5.95 | $5.80 | 82800 |
| 2022-01-28 | 5.97 | $5.73 | 103645 |
| 2022-01-27 | 5.99 | $5.75 | 139231 |
| 2022-01-26 | 6.02 | $5.68 | 110400 |
| 2022-01-25 | 6.05 | $5.66 | 161400 |
| 2022-01-24 | 6.10 | $5.55 | 289807 |
| 2022-01-21 | 6.15 | $5.68 | 425421 |
| 2022-01-20 | 6.20 | $5.82 | 161300 |
| 2022-01-19 | 6.24 | $5.87 | 231300 |
| 2022-01-18 | 6.28 | $5.84 | 316500 |
| 2022-01-14 | 6.33 | $5.99 | 1.2M |
| 2022-01-13 | 6.37 | $6.16 | 178173 |
| 2022-01-12 | 6.39 | $6.25 | 54500 |
| 2022-01-11 | 6.40 | $6.27 | 111540 |
| 2022-01-10 | 6.41 | $6.32 | 58400 |
| 2022-01-07 | 6.42 | $6.37 | 62200 |
| 2022-01-06 | 6.43 | $6.37 | 78700 |
| 2022-01-05 | 6.44 | $6.20 | 154400 |
| 2022-01-04 | 6.46 | $6.37 | 240340 |
| 2022-01-03 | 6.47 | $6.41 | 71022 |
| 2021-12-31 | 6.48 | $6.39 | 317735 |
| 2021-12-30 | 6.49 | $6.48 | 102800 |
| 2021-12-29 | 6.49 | $6.48 | 56900 |
| 2021-12-28 | 6.49 | $6.43 | 56726 |
| 2021-12-27 | 6.49 | $6.54 | 86200 |
| 2021-12-23 | 6.49 | $6.53 | 58118 |
| 2021-12-22 | 6.49 | $6.47 | 58900 |
| 2021-12-21 | 6.49 | $6.47 | 55823 |
| 2021-12-20 | 6.49 | $6.49 | 56901 |
| 2021-12-17 | 6.49 | $6.56 | 92426 |
| 2021-12-16 | 6.48 | $6.43 | 73300 |
| 2021-12-15 | 6.49 | $6.54 | 21902 |
| 2021-12-14 | 6.48 | $6.47 | 55104 |
| 2021-12-13 | 6.48 | $6.57 | 95800 |
| 2021-12-10 | 6.47 | $6.49 | 25900 |
| 2021-12-09 | 6.47 | $6.48 | 56100 |
| 2021-12-08 | 6.47 | $6.49 | 54100 |
| 2021-12-07 | 6.47 | $6.50 | 53900 |
| 2021-12-06 | 6.47 | $6.49 | 95800 |
| 2021-12-03 | 6.46 | $6.52 | 37800 |
| 2021-12-02 | 6.46 | $6.57 | 63500 |
| 2021-12-01 | 6.45 | $6.44 | 57500 |
| 2021-11-30 | 6.45 | $6.40 | 82108 |
| 2021-11-29 | 6.45 | $6.38 | 77000 |
| 2021-11-26 | 6.46 | $6.47 | 58200 |
| 2021-11-24 | 6.46 | $6.37 | 77100 |
| 2021-11-23 | 6.47 | $6.35 | 63924 |
| 2021-11-22 | 6.48 | $6.39 | 54700 |
| 2021-11-19 | 6.49 | $6.39 | 70900 |
| 2021-11-18 | 6.50 | $6.40 | 114700 |
| 2021-11-17 | 6.51 | $6.40 | 124700 |
| 2021-11-16 | 6.52 | $6.47 | 175739 |
| 2021-11-15 | 6.53 | $6.60 | 80026 |
| 2021-11-12 | 6.52 | $6.57 | 52011 |
| 2021-11-11 | 6.51 | $6.56 | 84400 |
| 2021-11-10 | 6.51 | $6.59 | 82100 |
| 2021-11-09 | 6.50 | $6.58 | 65903 |
| 2021-11-08 | 6.49 | $6.55 | 35500 |
| 2021-11-05 | 6.49 | $6.53 | 70600 |
| 2021-11-04 | 6.48 | $6.50 | 57718 |
| 2021-11-03 | 6.48 | $6.45 | 71000 |
| 2021-11-02 | 6.48 | $6.45 | 73700 |
| 2021-11-01 | 6.49 | $6.50 | 60200 |
| 2021-10-29 | 6.48 | $6.58 | 84900 |
| 2021-10-28 | 6.47 | $6.49 | 69800 |
| 2021-10-27 | 6.47 | $6.54 | 77700 |
| 2021-10-26 | 6.46 | $6.55 | 102700 |
| 2021-10-25 | 6.46 | $6.44 | 80300 |
| 2021-10-22 | 6.46 | $6.54 | 53028 |
| 2021-10-21 | 6.45 | $6.46 | 46018 |
| 2021-10-20 | 6.45 | $6.43 | 115400 |
| 2021-10-19 | 6.45 | $6.50 | 57800 |
| 2021-10-18 | 6.44 | $6.46 | 78500 |
| 2021-10-15 | 6.44 | $6.49 | 59103 |
| 2021-10-14 | 6.44 | $6.49 | 58433 |
| 2021-10-13 | 6.43 | $6.36 | 66228 |
| 2021-10-12 | 6.44 | $6.41 | 46100 |
| 2021-10-11 | 6.44 | $6.39 | 72200 |
| 2021-10-08 | 6.45 | $6.41 | 50200 |
| 2021-10-07 | 6.45 | $6.49 | 61600 |
| 2021-10-06 | 6.45 | $6.42 | 60700 |
| 2021-10-05 | 6.45 | $6.49 | 81236 |
| 2021-10-04 | 6.45 | $6.50 | 97200 |
| 2021-10-01 | 6.44 | $6.54 | 63200 |
| 2021-09-30 | 6.43 | $6.56 | 252445 |
| 2021-09-29 | 6.42 | $6.48 | 173106 |
| 2021-09-28 | 6.41 | $6.42 | 131700 |
| 2021-09-27 | 6.41 | $6.30 | 135331 |
| 2021-09-24 | 6.42 | $6.32 | 118300 |
| 2021-09-23 | 6.43 | $6.33 | 92400 |
| 2021-09-22 | 6.44 | $6.31 | 136912 |
| 2021-09-21 | 6.46 | $6.32 | 104915 |
| 2021-09-20 | 6.47 | $6.30 | 141600 |
| 2021-09-17 | 6.49 | $6.37 | 112000 |
| 2021-09-16 | 6.50 | $6.43 | 95800 |
| 2021-09-15 | 6.51 | $6.55 | 84200 |
| 2021-09-14 | 6.51 | $6.60 | 84206 |
| 2021-09-13 | 6.50 | $6.65 | 154700 |
| 2021-09-10 | 6.48 | $6.51 | 104828 |
| 2021-09-09 | 6.48 | $6.62 | 94700 |
| 2021-09-08 | 6.46 | $6.51 | 73603 |
| 2021-09-07 | 6.46 | $6.56 | 72607 |
| 2021-09-03 | 6.45 | $6.56 | 57400 |
| 2021-09-02 | 6.43 | $6.56 | 178400 |
| 2021-09-01 | 6.42 | $6.57 | 92820 |
| 2021-08-31 | 6.40 | $6.56 | 176104 |
| 2021-08-30 | 6.39 | $6.54 | 161300 |
| 2021-08-27 | 6.37 | $6.47 | 120600 |
| 2021-08-26 | 6.36 | $6.36 | 117829 |
| 2021-08-25 | 6.36 | $6.32 | 73900 |
| 2021-08-24 | 6.37 | $6.32 | 94311 |
| 2021-08-23 | 6.37 | $6.34 | 99100 |
| 2021-08-20 | 6.37 | $6.42 | 76412 |
| 2021-08-19 | 6.37 | $6.41 | 71100 |
| 2021-08-18 | 6.36 | $6.39 | 106500 |
| 2021-08-17 | 6.36 | $6.44 | 123800 |
| 2021-08-16 | 6.35 | $6.45 | 185400 |
| 2021-08-13 | 6.34 | $6.45 | 109244 |
| 2021-08-12 | 6.33 | $6.43 | 85615 |
| 2021-08-11 | 6.32 | $6.41 | 103534 |
| 2021-08-10 | 6.31 | $6.41 | 86216 |
| 2021-08-09 | 6.30 | $6.43 | 86900 |
| 2021-08-06 | 6.29 | $6.43 | 81800 |
| 2021-08-05 | 6.27 | $6.38 | 172000 |
| 2021-08-04 | 6.26 | $6.38 | 161500 |
| 2021-08-03 | 6.25 | $6.30 | 102316 |
| 2021-08-02 | 6.24 | $6.21 | 141724 |
| 2021-07-30 | 6.25 | $6.24 | 134000 |
| 2021-07-29 | 6.25 | $6.21 | 110700 |
| 2021-07-28 | 6.25 | $6.19 | 124800 |
| 2021-07-27 | 6.26 | $6.18 | 91100 |
| 2021-07-26 | 6.27 | $6.20 | 119300 |
| 2021-07-23 | 6.27 | $6.21 | 122000 |
| 2021-07-22 | 6.28 | $6.29 | 86100 |
| 2021-07-21 | 6.28 | $6.20 | 121233 |
| 2021-07-20 | 6.29 | $6.20 | 167330 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.42
2026-07-17
Close Price
$4.44
Vol: 523949
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.17
Average
4.83
Maximum
6.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.42 | $4.44 | 523949 |
| 2026-07-16 | 4.42 | $4.45 | 272700 |
| 2026-07-15 | 4.42 | $4.44 | 193836 |
| 2026-07-14 | 4.42 | $4.43 | 177684 |
| 2026-07-13 | 4.42 | $4.42 | 309700 |
| 2026-07-10 | 4.43 | $4.40 | 177700 |
| 2026-07-09 | 4.43 | $4.41 | 231518 |
| 2026-07-08 | 4.43 | $4.40 | 343908 |
| 2026-07-07 | 4.44 | $4.42 | 371013 |
| 2026-07-06 | 4.44 | $4.42 | 353400 |
| 2026-07-02 | 4.45 | $4.40 | 251300 |
| 2026-07-01 | 4.46 | $4.40 | 534645 |
| 2026-06-30 | 4.46 | $4.40 | 1.4M |
| 2026-06-29 | 4.47 | $4.42 | 305500 |
| 2026-06-26 | 4.48 | $4.43 | 173600 |
| 2026-06-25 | 4.48 | $4.42 | 387811 |
| 2026-06-24 | 4.49 | $4.42 | 386700 |
| 2026-06-23 | 4.50 | $4.47 | 189017 |
| 2026-06-22 | 4.50 | $4.49 | 98600 |
| 2026-06-18 | 4.50 | $4.47 | 201248 |
| 2026-06-17 | 4.50 | $4.51 | 102832 |
| 2026-06-16 | 4.50 | $4.53 | 97800 |
| 2026-06-15 | 4.50 | $4.57 | 197523 |
| 2026-06-12 | 4.49 | $4.53 | 144502 |
| 2026-06-11 | 4.49 | $4.49 | 93900 |
| 2026-06-10 | 4.49 | $4.47 | 205328 |
| 2026-06-09 | 4.49 | $4.45 | 86900 |
| 2026-06-08 | 4.49 | $4.46 | 207620 |
| 2026-06-05 | 4.50 | $4.49 | 130038 |
| 2026-06-04 | 4.50 | $4.48 | 125220 |
| 2026-06-03 | 4.50 | $4.49 | 128000 |
| 2026-06-02 | 4.50 | $4.52 | 93600 |
| 2026-06-01 | 4.50 | $4.53 | 89200 |
| 2026-05-29 | 4.50 | $4.54 | 87603 |
| 2026-05-28 | 4.50 | $4.52 | 106030 |
| 2026-05-27 | 4.50 | $4.49 | 69242 |
| 2026-05-26 | 4.50 | $4.50 | 59534 |
| 2026-05-22 | 4.50 | $4.49 | 39077 |
| 2026-05-21 | 4.51 | $4.49 | 66210 |
| 2026-05-20 | 4.51 | $4.46 | 108428 |
| 2026-05-19 | 4.52 | $4.40 | 58131 |
| 2026-05-18 | 4.53 | $4.45 | 75800 |
| 2026-05-15 | 4.54 | $4.45 | 90941 |
| 2026-05-14 | 4.55 | $4.48 | 176700 |
| 2026-05-13 | 4.56 | $4.54 | 81800 |
| 2026-05-12 | 4.56 | $4.57 | 103538 |
| 2026-05-11 | 4.56 | $4.58 | 125133 |
| 2026-05-08 | 4.56 | $4.54 | 102330 |
| 2026-05-07 | 4.57 | $4.57 | 114743 |
| 2026-05-06 | 4.57 | $4.55 | 265032 |
| 2026-05-05 | 4.57 | $4.53 | 173337 |
| 2026-05-04 | 4.58 | $4.58 | 47010 |
| 2026-05-01 | 4.58 | $4.62 | 98008 |
| 2026-04-30 | 4.57 | $4.60 | 84300 |
| 2026-04-29 | 4.57 | $4.55 | 118832 |
| 2026-04-28 | 4.57 | $4.54 | 91600 |
| 2026-04-27 | 4.58 | $4.53 | 112515 |
| 2026-04-24 | 4.58 | $4.53 | 133500 |
| 2026-04-23 | 4.59 | $4.53 | 92400 |
| 2026-04-22 | 4.59 | $4.55 | 103112 |
| 2026-04-21 | 4.60 | $4.56 | 137622 |
| 2026-04-20 | 4.60 | $4.64 | 72500 |
| 2026-04-17 | 4.59 | $4.60 | 100100 |
| 2026-04-16 | 4.59 | $4.58 | 94234 |
| 2026-04-15 | 4.58 | $4.61 | 54016 |
| 2026-04-14 | 4.58 | $4.61 | 68100 |
| 2026-04-13 | 4.58 | $4.63 | 56800 |
| 2026-04-10 | 4.57 | $4.67 | 47829 |
| 2026-04-09 | 4.56 | $4.68 | 166732 |
| 2026-04-08 | 4.54 | $4.55 | 87900 |
| 2026-04-07 | 4.54 | $4.54 | 42700 |
| 2026-04-06 | 4.54 | $4.54 | 95631 |
| 2026-04-02 | 4.55 | $4.51 | 115215 |
| 2026-04-01 | 4.55 | $4.59 | 187900 |
| 2026-03-31 | 4.55 | $4.62 | 226000 |
| 2026-03-30 | 4.54 | $4.54 | 128400 |
| 2026-03-27 | 4.55 | $4.54 | 164100 |
| 2026-03-26 | 4.55 | $4.55 | 150917 |
| 2026-03-25 | 4.55 | $4.54 | 170616 |
| 2026-03-24 | 4.56 | $4.50 | 179128 |
| 2026-03-23 | 4.57 | $4.49 | 134000 |
| 2026-03-20 | 4.58 | $4.49 | 157205 |
| 2026-03-19 | 4.59 | $4.51 | 98600 |
| 2026-03-18 | 4.61 | $4.55 | 80300 |
| 2026-03-17 | 4.61 | $4.53 | 92719 |
| 2026-03-16 | 4.63 | $4.58 | 98700 |
| 2026-03-13 | 4.63 | $4.57 | 29500 |
| 2026-03-12 | 4.64 | $4.57 | 184300 |
| 2026-03-11 | 4.65 | $4.61 | 118806 |
| 2026-03-10 | 4.66 | $4.61 | 94900 |
| 2026-03-09 | 4.67 | $4.59 | 61000 |
| 2026-03-06 | 4.68 | $4.62 | 33200 |
| 2026-03-05 | 4.69 | $4.63 | 194613 |
| 2026-03-04 | 4.70 | $4.64 | 163300 |
| 2026-03-03 | 4.70 | $4.64 | 181000 |
| 2026-03-02 | 4.71 | $4.70 | 63700 |
| 2026-02-27 | 4.71 | $4.71 | 105300 |
| 2026-02-26 | 4.71 | $4.70 | 72933 |
| 2026-02-25 | 4.72 | $4.68 | 52926 |
| 2026-02-24 | 4.72 | $4.68 | 66400 |
| 2026-02-23 | 4.72 | $4.68 | 31514 |
| 2026-02-20 | 4.73 | $4.70 | 39928 |
| 2026-02-19 | 4.73 | $4.68 | 54700 |
| 2026-02-18 | 4.73 | $4.69 | 63700 |
| 2026-02-17 | 4.74 | $4.72 | 148600 |
| 2026-02-13 | 4.74 | $4.79 | 74400 |
| 2026-02-12 | 4.73 | $4.76 | 62300 |
| 2026-02-11 | 4.73 | $4.78 | 61429 |
| 2026-02-10 | 4.72 | $4.75 | 54615 |
| 2026-02-09 | 4.72 | $4.76 | 115034 |
| 2026-02-06 | 4.71 | $4.74 | 39539 |
| 2026-02-05 | 4.71 | $4.73 | 80700 |
| 2026-02-04 | 4.71 | $4.71 | 74300 |
| 2026-02-03 | 4.70 | $4.72 | 84700 |
| 2026-02-02 | 4.70 | $4.70 | 88205 |
| 2026-01-30 | 4.70 | $4.72 | 101728 |
| 2026-01-29 | 4.70 | $4.70 | 67500 |
| 2026-01-28 | 4.70 | $4.69 | 31219 |
| 2026-01-27 | 4.70 | $4.69 | 33912 |
| 2026-01-26 | 4.70 | $4.71 | 60937 |
| 2026-01-23 | 4.70 | $4.71 | 126340 |
| 2026-01-22 | 4.69 | $4.70 | 145300 |
| 2026-01-21 | 4.69 | $4.68 | 124700 |
| 2026-01-20 | 4.69 | $4.68 | 29100 |
| 2026-01-16 | 4.69 | $4.73 | 83700 |
| 2026-01-15 | 4.68 | $4.71 | 71200 |
| 2026-01-14 | 4.68 | $4.74 | 140900 |
| 2026-01-13 | 4.67 | $4.73 | 74600 |
| 2026-01-12 | 4.67 | $4.72 | 152100 |
| 2026-01-09 | 4.66 | $4.70 | 61500 |
| 2026-01-08 | 4.66 | $4.68 | 101300 |
| 2026-01-07 | 4.66 | $4.66 | 65400 |
| 2026-01-06 | 4.66 | $4.65 | 153900 |
| 2026-01-05 | 4.66 | $4.64 | 77500 |
| 2026-01-02 | 4.66 | $4.64 | 59707 |
| 2025-12-31 | 4.67 | $4.65 | 298634 |
| 2025-12-30 | 4.67 | $4.66 | 194900 |
| 2025-12-29 | 4.67 | $4.66 | 81900 |
| 2025-12-26 | 4.67 | $4.68 | 47500 |
| 2025-12-24 | 4.67 | $4.66 | 64500 |
| 2025-12-23 | 4.68 | $4.66 | 97840 |
| 2025-12-22 | 4.68 | $4.66 | 124700 |
| 2025-12-19 | 4.68 | $4.64 | 66122 |
| 2025-12-18 | 4.69 | $4.65 | 90808 |
| 2025-12-17 | 4.69 | $4.64 | 96847 |
| 2025-12-16 | 4.69 | $4.64 | 79433 |
| 2025-12-15 | 4.70 | $4.70 | 89232 |
| 2025-12-12 | 4.70 | $4.71 | 45900 |
| 2025-12-11 | 4.69 | $4.70 | 104200 |
| 2025-12-10 | 4.69 | $4.71 | 95833 |
| 2025-12-09 | 4.69 | $4.70 | 56809 |
| 2025-12-08 | 4.69 | $4.69 | 45217 |
| 2025-12-05 | 4.69 | $4.72 | 36700 |
| 2025-12-04 | 4.68 | $4.72 | 31400 |
| 2025-12-03 | 4.68 | $4.72 | 113400 |
| 2025-12-02 | 4.68 | $4.69 | 46400 |
| 2025-12-01 | 4.68 | $4.71 | 76545 |
| 2025-11-28 | 4.67 | $4.70 | 93800 |
| 2025-11-26 | 4.67 | $4.69 | 71700 |
| 2025-11-25 | 4.67 | $4.67 | 118934 |
| 2025-11-24 | 4.67 | $4.64 | 142317 |
| 2025-11-21 | 4.68 | $4.63 | 43200 |
| 2025-11-20 | 4.68 | $4.61 | 143920 |
| 2025-11-19 | 4.69 | $4.64 | 64641 |
| 2025-11-18 | 4.69 | $4.68 | 104800 |
| 2025-11-17 | 4.70 | $4.68 | 44345 |
| 2025-11-14 | 4.70 | $4.69 | 77327 |
| 2025-11-13 | 4.70 | $4.69 | 75309 |
| 2025-11-12 | 4.70 | $4.72 | 76146 |
| 2025-11-11 | 4.70 | $4.74 | 56342 |
| 2025-11-10 | 4.70 | $4.70 | 241732 |
| 2025-11-07 | 4.70 | $4.66 | 25400 |
| 2025-11-06 | 4.71 | $4.68 | 69326 |
| 2025-11-05 | 4.71 | $4.66 | 231700 |
| 2025-11-04 | 4.72 | $4.69 | 104100 |
| 2025-11-03 | 4.72 | $4.70 | 91500 |
| 2025-10-31 | 4.73 | $4.74 | 117800 |
| 2025-10-30 | 4.73 | $4.67 | 92239 |
| 2025-10-29 | 4.74 | $4.71 | 62300 |
| 2025-10-28 | 4.74 | $4.72 | 87413 |
| 2025-10-27 | 4.74 | $4.71 | 208600 |
| 2025-10-24 | 4.75 | $4.72 | 136400 |
| 2025-10-23 | 4.75 | $4.72 | 33600 |
| 2025-10-22 | 4.76 | $4.72 | 26614 |
| 2025-10-21 | 4.76 | $4.72 | 77700 |
| 2025-10-20 | 4.76 | $4.73 | 51300 |
| 2025-10-17 | 4.77 | $4.71 | 32525 |
| 2025-10-16 | 4.77 | $4.75 | 99711 |
| 2025-10-15 | 4.78 | $4.77 | 76700 |
| 2025-10-14 | 4.78 | $4.74 | 54313 |
| 2025-10-13 | 4.78 | $4.76 | 47700 |
| 2025-10-10 | 4.78 | $4.78 | 38200 |
| 2025-10-09 | 4.78 | $4.85 | 145619 |
| 2025-10-08 | 4.78 | $4.79 | 31400 |
| 2025-10-07 | 4.78 | $4.82 | 73725 |
| 2025-10-06 | 4.77 | $4.77 | 82000 |
| 2025-10-03 | 4.77 | $4.76 | 46800 |
| 2025-10-02 | 4.78 | $4.80 | 73300 |
| 2025-10-01 | 4.78 | $4.77 | 102500 |
| 2025-09-30 | 4.78 | $4.78 | 113600 |
| 2025-09-29 | 4.78 | $4.75 | 115404 |
| 2025-09-26 | 4.78 | $4.72 | 44734 |
| 2025-09-25 | 4.79 | $4.74 | 62600 |
| 2025-09-24 | 4.79 | $4.76 | 42944 |
| 2025-09-23 | 4.79 | $4.78 | 228329 |
| 2025-09-22 | 4.79 | $4.76 | 98020 |
| 2025-09-19 | 4.79 | $4.78 | 59426 |
| 2025-09-18 | 4.79 | $4.78 | 59900 |
| 2025-09-17 | 4.79 | $4.79 | 40342 |
| 2025-09-16 | 4.79 | $4.82 | 48742 |
| 2025-09-15 | 4.78 | $4.84 | 44307 |
| 2025-09-12 | 4.77 | $4.85 | 74049 |
| 2025-09-11 | 4.76 | $4.81 | 52600 |
| 2025-09-10 | 4.75 | $4.81 | 89300 |
| 2025-09-09 | 4.74 | $4.81 | 68200 |
| 2025-09-08 | 4.74 | $4.80 | 122900 |
| 2025-09-05 | 4.73 | $4.79 | 46300 |
| 2025-09-04 | 4.72 | $4.74 | 38931 |
| 2025-09-03 | 4.72 | $4.77 | 80844 |
| 2025-09-02 | 4.71 | $4.72 | 109566 |
| 2025-08-29 | 4.71 | $4.76 | 76905 |
| 2025-08-28 | 4.70 | $4.73 | 112000 |
| 2025-08-27 | 4.70 | $4.71 | 65300 |
| 2025-08-26 | 4.70 | $4.72 | 70239 |
| 2025-08-25 | 4.70 | $4.72 | 119700 |
| 2025-08-22 | 4.69 | $4.70 | 47737 |
| 2025-08-21 | 4.69 | $4.68 | 104226 |
| 2025-08-20 | 4.69 | $4.67 | 18949 |
| 2025-08-19 | 4.69 | $4.69 | 97116 |
| 2025-08-18 | 4.69 | $4.70 | 100800 |
| 2025-08-15 | 4.69 | $4.71 | 48700 |
| 2025-08-14 | 4.68 | $4.72 | 38635 |
| 2025-08-13 | 4.68 | $4.72 | 87235 |
| 2025-08-12 | 4.67 | $4.70 | 114545 |
| 2025-08-11 | 4.67 | $4.69 | 57500 |
| 2025-08-08 | 4.66 | $4.70 | 68124 |
| 2025-08-07 | 4.66 | $4.71 | 92700 |
| 2025-08-06 | 4.65 | $4.69 | 107804 |
| 2025-08-05 | 4.65 | $4.70 | 86727 |
| 2025-08-04 | 4.64 | $4.68 | 133205 |
| 2025-08-01 | 4.64 | $4.65 | 67236 |
| 2025-07-31 | 4.64 | $4.64 | 93249 |
| 2025-07-30 | 4.64 | $4.65 | 72039 |
| 2025-07-29 | 4.64 | $4.63 | 31600 |
| 2025-07-28 | 4.64 | $4.63 | 53400 |
| 2025-07-25 | 4.65 | $4.64 | 52900 |
| 2025-07-24 | 4.65 | $4.61 | 92800 |
| 2025-07-23 | 4.65 | $4.63 | 89543 |
| 2025-07-22 | 4.66 | $4.63 | 122200 |
| 2025-07-21 | 4.66 | $4.63 | 74449 |
| 2025-07-18 | 4.66 | $4.62 | 72535 |
| 2025-07-17 | 4.67 | $4.63 | 110100 |
| 2025-07-16 | 4.67 | $4.64 | 94432 |
| 2025-07-15 | 4.67 | $4.64 | 113517 |
| 2025-07-14 | 4.67 | $4.67 | 94800 |
| 2025-07-11 | 4.67 | $4.65 | 129903 |
| 2025-07-10 | 4.67 | $4.69 | 102828 |
| 2025-07-09 | 4.67 | $4.70 | 72845 |
| 2025-07-08 | 4.66 | $4.68 | 79700 |
| 2025-07-07 | 4.66 | $4.68 | 86000 |
| 2025-07-03 | 4.66 | $4.70 | 25900 |
| 2025-07-02 | 4.65 | $4.72 | 76348 |
| 2025-07-01 | 4.64 | $4.70 | 65300 |
| 2025-06-30 | 4.64 | $4.70 | 142300 |
| 2025-06-27 | 4.63 | $4.66 | 117421 |
| 2025-06-26 | 4.63 | $4.65 | 63900 |
| 2025-06-25 | 4.62 | $4.63 | 79100 |
| 2025-06-24 | 4.62 | $4.61 | 191938 |
| 2025-06-23 | 4.62 | $4.60 | 62436 |
| 2025-06-20 | 4.63 | $4.61 | 242048 |
| 2025-06-18 | 4.63 | $4.60 | 81606 |
| 2025-06-17 | 4.63 | $4.61 | 81800 |
| 2025-06-16 | 4.63 | $4.66 | 62800 |
| 2025-06-13 | 4.62 | $4.64 | 74300 |
| 2025-06-12 | 4.62 | $4.64 | 41525 |
| 2025-06-11 | 4.62 | $4.64 | 68400 |
| 2025-06-10 | 4.62 | $4.63 | 206539 |
| 2025-06-09 | 4.61 | $4.62 | 75900 |
| 2025-06-06 | 4.61 | $4.64 | 80700 |
| 2025-06-05 | 4.61 | $4.63 | 37742 |
| 2025-06-04 | 4.61 | $4.64 | 45100 |
| 2025-06-03 | 4.61 | $4.62 | 105700 |
| 2025-06-02 | 4.61 | $4.63 | 119759 |
| 2025-05-30 | 4.60 | $4.62 | 141721 |
| 2025-05-29 | 4.60 | $4.61 | 118400 |
| 2025-05-28 | 4.60 | $4.58 | 105737 |
| 2025-05-27 | 4.60 | $4.59 | 85105 |
| 2025-05-23 | 4.61 | $4.59 | 72300 |
| 2025-05-22 | 4.61 | $4.59 | 77400 |
| 2025-05-21 | 4.61 | $4.57 | 76900 |
| 2025-05-20 | 4.61 | $4.61 | 47700 |
| 2025-05-19 | 4.61 | $4.60 | 123027 |
| 2025-05-16 | 4.61 | $4.60 | 36408 |
| 2025-05-15 | 4.61 | $4.63 | 74300 |
| 2025-05-14 | 4.60 | $4.62 | 90400 |
| 2025-05-13 | 4.59 | $4.62 | 57102 |
| 2025-05-12 | 4.59 | $4.65 | 45500 |
| 2025-05-09 | 4.58 | $4.63 | 52000 |
| 2025-05-08 | 4.57 | $4.61 | 59300 |
| 2025-05-07 | 4.56 | $4.61 | 55910 |
| 2025-05-06 | 4.55 | $4.60 | 62400 |
| 2025-05-05 | 4.54 | $4.61 | 44642 |
| 2025-05-02 | 4.53 | $4.61 | 43681 |
| 2025-05-01 | 4.52 | $4.61 | 193400 |
| 2025-04-30 | 4.50 | $4.61 | 88423 |
| 2025-04-29 | 4.49 | $4.61 | 108200 |
| 2025-04-28 | 4.48 | $4.55 | 73210 |
| 2025-04-25 | 4.48 | $4.56 | 52601 |
| 2025-04-24 | 4.47 | $4.54 | 78300 |
| 2025-04-23 | 4.47 | $4.50 | 25947 |
| 2025-04-22 | 4.47 | $4.45 | 93700 |
| 2025-04-21 | 4.48 | $4.44 | 83400 |
| 2025-04-17 | 4.49 | $4.48 | 83343 |
| 2025-04-16 | 4.49 | $4.46 | 202122 |
| 2025-04-15 | 4.50 | $4.46 | 159108 |
| 2025-04-14 | 4.51 | $4.45 | 36416 |
| 2025-04-11 | 4.52 | $4.41 | 127141 |
| 2025-04-10 | 4.54 | $4.36 | 192902 |
| 2025-04-09 | 4.56 | $4.45 | 313508 |
| 2025-04-08 | 4.58 | $4.38 | 170912 |
| 2025-04-07 | 4.60 | $4.38 | 333824 |
| 2025-04-04 | 4.62 | $4.44 | 206800 |
| 2025-04-03 | 4.64 | $4.61 | 116000 |
| 2025-04-02 | 4.64 | $4.68 | 51800 |
| 2025-04-01 | 4.64 | $4.67 | 102700 |
| 2025-03-31 | 4.64 | $4.65 | 290006 |
| 2025-03-28 | 4.64 | $4.64 | 63800 |
| 2025-03-27 | 4.64 | $4.65 | 66242 |
| 2025-03-26 | 4.64 | $4.64 | 59605 |
| 2025-03-25 | 4.64 | $4.67 | 65200 |
| 2025-03-24 | 4.63 | $4.65 | 143404 |
| 2025-03-21 | 4.63 | $4.63 | 43423 |
| 2025-03-20 | 4.64 | $4.62 | 96600 |
| 2025-03-19 | 4.64 | $4.61 | 102200 |
| 2025-03-18 | 4.64 | $4.61 | 55700 |
| 2025-03-17 | 4.65 | $4.63 | 119900 |
| 2025-03-14 | 4.65 | $4.62 | 73200 |
| 2025-03-13 | 4.66 | $4.62 | 104204 |
| 2025-03-12 | 4.66 | $4.63 | 55335 |
| 2025-03-11 | 4.67 | $4.63 | 49109 |
| 2025-03-10 | 4.67 | $4.64 | 92234 |
| 2025-03-07 | 4.68 | $4.64 | 77109 |
| 2025-03-06 | 4.68 | $4.65 | 57029 |
| 2025-03-05 | 4.69 | $4.66 | 105300 |
| 2025-03-04 | 4.69 | $4.69 | 146800 |
| 2025-03-03 | 4.69 | $4.70 | 146000 |
| 2025-02-28 | 4.69 | $4.68 | 163533 |
| 2025-02-27 | 4.69 | $4.67 | 127100 |
| 2025-02-26 | 4.69 | $4.68 | 90513 |
| 2025-02-25 | 4.70 | $4.67 | 95000 |
| 2025-02-24 | 4.70 | $4.67 | 92642 |
| 2025-02-21 | 4.70 | $4.67 | 63400 |
| 2025-02-20 | 4.70 | $4.68 | 75500 |
| 2025-02-19 | 4.70 | $4.68 | 50527 |
| 2025-02-18 | 4.70 | $4.67 | 101304 |
| 2025-02-14 | 4.70 | $4.72 | 67105 |
| 2025-02-13 | 4.70 | $4.72 | 35710 |
| 2025-02-12 | 4.69 | $4.71 | 51924 |
| 2025-02-11 | 4.69 | $4.74 | 40130 |
| 2025-02-10 | 4.68 | $4.73 | 60300 |
| 2025-02-07 | 4.67 | $4.73 | 25700 |
| 2025-02-06 | 4.67 | $4.74 | 64443 |
| 2025-02-05 | 4.66 | $4.71 | 57204 |
| 2025-02-04 | 4.65 | $4.71 | 22235 |
| 2025-02-03 | 4.64 | $4.70 | 185500 |
| 2025-01-31 | 4.64 | $4.70 | 89710 |
| 2025-01-30 | 4.63 | $4.67 | 131300 |
| 2025-01-29 | 4.63 | $4.63 | 118030 |
| 2025-01-28 | 4.63 | $4.62 | 94711 |
| 2025-01-27 | 4.63 | $4.64 | 93544 |
| 2025-01-24 | 4.63 | $4.63 | 38800 |
| 2025-01-23 | 4.63 | $4.62 | 115000 |
| 2025-01-22 | 4.63 | $4.63 | 148730 |
| 2025-01-21 | 4.63 | $4.62 | 123707 |
| 2025-01-17 | 4.63 | $4.62 | 50247 |
| 2025-01-16 | 4.63 | $4.62 | 72100 |
| 2025-01-15 | 4.63 | $4.62 | 82900 |
| 2025-01-14 | 4.63 | $4.60 | 48647 |
| 2025-01-13 | 4.63 | $4.61 | 29200 |
| 2025-01-10 | 4.64 | $4.61 | 93500 |
| 2025-01-08 | 4.64 | $4.64 | 78612 |
| 2025-01-07 | 4.64 | $4.63 | 79600 |
| 2025-01-06 | 4.64 | $4.67 | 84400 |
| 2025-01-03 | 4.64 | $4.68 | 47512 |
| 2025-01-02 | 4.64 | $4.66 | 47200 |
| 2024-12-31 | 4.65 | $4.69 | 238136 |
| 2024-12-30 | 4.64 | $4.58 | 151400 |
| 2024-12-27 | 4.65 | $4.58 | 97100 |
| 2024-12-26 | 4.67 | $4.61 | 93013 |
| 2024-12-24 | 4.67 | $4.60 | 24900 |
| 2024-12-23 | 4.68 | $4.60 | 131604 |
| 2024-12-20 | 4.69 | $4.60 | 140235 |
| 2024-12-19 | 4.70 | $4.57 | 118234 |
| 2024-12-18 | 4.72 | $4.63 | 93710 |
| 2024-12-17 | 4.72 | $4.66 | 139605 |
| 2024-12-16 | 4.73 | $4.72 | 136244 |
| 2024-12-13 | 4.73 | $4.74 | 70400 |
| 2024-12-12 | 4.72 | $4.75 | 150700 |
| 2024-12-11 | 4.72 | $4.75 | 82200 |
| 2024-12-10 | 4.71 | $4.74 | 60319 |
| 2024-12-09 | 4.71 | $4.75 | 120514 |
| 2024-12-06 | 4.70 | $4.76 | 65800 |
| 2024-12-05 | 4.70 | $4.74 | 81337 |
| 2024-12-04 | 4.69 | $4.73 | 138215 |
| 2024-12-03 | 4.69 | $4.73 | 178000 |
| 2024-12-02 | 4.69 | $4.74 | 94800 |
| 2024-11-29 | 4.68 | $4.71 | 118000 |
| 2024-11-27 | 4.68 | $4.68 | 106125 |
| 2024-11-26 | 4.69 | $4.65 | 87644 |
| 2024-11-25 | 4.69 | $4.70 | 62900 |
| 2024-11-22 | 4.69 | $4.68 | 100900 |
| 2024-11-21 | 4.70 | $4.69 | 60335 |
| 2024-11-20 | 4.70 | $4.66 | 52130 |
| 2024-11-19 | 4.71 | $4.65 | 79541 |
| 2024-11-18 | 4.72 | $4.64 | 118047 |
| 2024-11-15 | 4.72 | $4.64 | 80507 |
| 2024-11-14 | 4.74 | $4.64 | 127500 |
| 2024-11-13 | 4.75 | $4.66 | 153200 |
| 2024-11-12 | 4.76 | $4.71 | 160300 |
| 2024-11-11 | 4.76 | $4.78 | 73500 |
| 2024-11-08 | 4.76 | $4.77 | 114800 |
| 2024-11-07 | 4.76 | $4.75 | 90500 |
| 2024-11-06 | 4.77 | $4.73 | 57300 |
| 2024-11-05 | 4.77 | $4.74 | 54600 |
| 2024-11-04 | 4.78 | $4.76 | 71600 |
| 2024-11-01 | 4.78 | $4.79 | 51144 |
| 2024-10-31 | 4.78 | $4.76 | 74600 |
| 2024-10-30 | 4.79 | $4.79 | 56300 |
| 2024-10-29 | 4.79 | $4.74 | 103800 |
| 2024-10-28 | 4.80 | $4.76 | 92113 |
| 2024-10-25 | 4.81 | $4.75 | 37100 |
| 2024-10-24 | 4.81 | $4.74 | 42300 |
| 2024-10-23 | 4.82 | $4.72 | 54128 |
| 2024-10-22 | 4.83 | $4.80 | 52200 |
| 2024-10-21 | 4.84 | $4.78 | 78100 |
| 2024-10-18 | 4.85 | $4.80 | 63700 |
| 2024-10-17 | 4.85 | $4.80 | 72500 |
| 2024-10-16 | 4.85 | $4.82 | 62120 |
| 2024-10-15 | 4.86 | $4.81 | 53332 |
| 2024-10-14 | 4.86 | $4.87 | 60832 |
| 2024-10-11 | 4.86 | $4.87 | 20517 |
| 2024-10-10 | 4.86 | $4.86 | 32300 |
| 2024-10-09 | 4.86 | $4.88 | 53700 |
| 2024-10-08 | 4.85 | $4.86 | 85735 |
| 2024-10-07 | 4.85 | $4.86 | 51900 |
| 2024-10-04 | 4.85 | $4.88 | 55708 |
| 2024-10-03 | 4.84 | $4.88 | 57804 |
| 2024-10-02 | 4.84 | $4.88 | 20531 |
| 2024-10-01 | 4.83 | $4.88 | 53000 |
| 2024-09-30 | 4.83 | $4.87 | 71000 |
| 2024-09-27 | 4.82 | $4.84 | 93200 |
| 2024-09-26 | 4.82 | $4.81 | 88800 |
| 2024-09-25 | 4.82 | $4.83 | 31000 |
| 2024-09-24 | 4.82 | $4.82 | 76039 |
| 2024-09-23 | 4.82 | $4.80 | 36400 |
| 2024-09-20 | 4.82 | $4.83 | 28502 |
| 2024-09-19 | 4.81 | $4.82 | 85316 |
| 2024-09-18 | 4.81 | $4.83 | 45022 |
| 2024-09-17 | 4.81 | $4.83 | 89200 |
| 2024-09-16 | 4.81 | $4.84 | 64038 |
| 2024-09-13 | 4.80 | $4.83 | 79400 |
| 2024-09-12 | 4.80 | $4.81 | 63200 |
| 2024-09-11 | 4.79 | $4.80 | 56722 |
| 2024-09-10 | 4.79 | $4.79 | 39422 |
| 2024-09-09 | 4.79 | $4.80 | 157031 |
| 2024-09-06 | 4.79 | $4.79 | 89400 |
| 2024-09-05 | 4.78 | $4.82 | 52000 |
| 2024-09-04 | 4.78 | $4.81 | 113500 |
| 2024-09-03 | 4.77 | $4.80 | 45610 |
| 2024-08-30 | 4.77 | $4.84 | 112700 |
| 2024-08-29 | 4.76 | $4.82 | 76300 |
| 2024-08-28 | 4.75 | $4.78 | 49400 |
| 2024-08-27 | 4.75 | $4.78 | 58700 |
| 2024-08-26 | 4.74 | $4.78 | 40500 |
| 2024-08-23 | 4.74 | $4.76 | 51800 |
| 2024-08-22 | 4.74 | $4.74 | 29247 |
| 2024-08-21 | 4.74 | $4.77 | 158400 |
| 2024-08-20 | 4.73 | $4.75 | 55308 |
| 2024-08-19 | 4.73 | $4.75 | 68208 |
| 2024-08-16 | 4.73 | $4.76 | 64900 |
| 2024-08-15 | 4.72 | $4.73 | 20216 |
| 2024-08-14 | 4.72 | $4.72 | 32862 |
| 2024-08-13 | 4.72 | $4.71 | 49700 |
| 2024-08-12 | 4.72 | $4.74 | 41749 |
| 2024-08-09 | 4.72 | $4.74 | 45700 |
| 2024-08-08 | 4.72 | $4.70 | 74300 |
| 2024-08-07 | 4.72 | $4.69 | 133020 |
| 2024-08-06 | 4.72 | $4.69 | 230731 |
| 2024-08-05 | 4.73 | $4.71 | 94700 |
| 2024-08-02 | 4.73 | $4.77 | 57434 |
| 2024-08-01 | 4.73 | $4.77 | 104100 |
| 2024-07-31 | 4.72 | $4.77 | 84843 |
| 2024-07-30 | 4.72 | $4.75 | 75600 |
| 2024-07-29 | 4.71 | $4.72 | 81000 |
| 2024-07-26 | 4.71 | $4.72 | 25211 |
| 2024-07-25 | 4.71 | $4.70 | 122605 |
| 2024-07-24 | 4.71 | $4.66 | 49532 |
| 2024-07-23 | 4.72 | $4.68 | 116628 |
| 2024-07-22 | 4.72 | $4.68 | 41200 |
| 2024-07-19 | 4.72 | $4.69 | 33100 |
| 2024-07-18 | 4.72 | $4.68 | 131900 |
| 2024-07-17 | 4.73 | $4.73 | 66700 |
| 2024-07-16 | 4.72 | $4.81 | 100341 |
| 2024-07-15 | 4.71 | $4.80 | 127300 |
| 2024-07-12 | 4.70 | $4.75 | 27500 |
| 2024-07-11 | 4.69 | $4.75 | 81600 |
| 2024-07-10 | 4.68 | $4.71 | 92824 |
| 2024-07-09 | 4.68 | $4.71 | 45600 |
| 2024-07-08 | 4.67 | $4.71 | 64200 |
| 2024-07-05 | 4.67 | $4.75 | 50959 |
| 2024-07-03 | 4.66 | $4.72 | 29340 |
| 2024-07-02 | 4.65 | $4.70 | 70300 |
| 2024-07-01 | 4.65 | $4.71 | 68900 |
| 2024-06-28 | 4.64 | $4.68 | 102500 |
| 2024-06-27 | 4.64 | $4.65 | 58624 |
| 2024-06-26 | 4.64 | $4.63 | 62921 |
| 2024-06-25 | 4.64 | $4.64 | 105700 |
| 2024-06-24 | 4.64 | $4.61 | 47712 |
| 2024-06-21 | 4.64 | $4.64 | 54535 |
| 2024-06-20 | 4.64 | $4.62 | 84748 |
| 2024-06-18 | 4.64 | $4.63 | 79400 |
| 2024-06-17 | 4.64 | $4.66 | 60000 |
| 2024-06-14 | 4.64 | $4.65 | 66404 |
| 2024-06-13 | 4.64 | $4.65 | 84900 |
| 2024-06-12 | 4.64 | $4.64 | 149900 |
| 2024-06-11 | 4.64 | $4.63 | 78420 |
| 2024-06-10 | 4.64 | $4.64 | 67200 |
| 2024-06-07 | 4.64 | $4.66 | 79300 |
| 2024-06-06 | 4.63 | $4.66 | 104500 |
| 2024-06-05 | 4.63 | $4.68 | 74700 |
| 2024-06-04 | 4.62 | $4.67 | 85500 |
| 2024-06-03 | 4.62 | $4.63 | 48300 |
| 2024-05-31 | 4.62 | $4.64 | 69400 |
| 2024-05-30 | 4.61 | $4.62 | 134712 |
| 2024-05-29 | 4.61 | $4.56 | 78200 |
| 2024-05-28 | 4.62 | $4.58 | 47700 |
| 2024-05-24 | 4.62 | $4.63 | 40300 |
| 2024-05-23 | 4.62 | $4.62 | 58116 |
| 2024-05-22 | 4.62 | $4.63 | 62800 |
| 2024-05-21 | 4.61 | $4.63 | 28615 |
| 2024-05-20 | 4.61 | $4.63 | 61404 |
| 2024-05-17 | 4.60 | $4.63 | 147311 |
| 2024-05-16 | 4.60 | $4.64 | 43400 |
| 2024-05-15 | 4.59 | $4.64 | 40200 |
| 2024-05-14 | 4.58 | $4.59 | 54627 |
| 2024-05-13 | 4.58 | $4.62 | 100213 |
| 2024-05-10 | 4.57 | $4.59 | 49700 |
| 2024-05-09 | 4.57 | $4.61 | 49002 |
| 2024-05-08 | 4.56 | $4.63 | 67404 |
| 2024-05-07 | 4.55 | $4.61 | 32820 |
| 2024-05-06 | 4.54 | $4.64 | 39400 |
| 2024-05-03 | 4.53 | $4.61 | 41100 |
| 2024-05-02 | 4.52 | $4.58 | 83700 |
| 2024-05-01 | 4.52 | $4.57 | 53824 |
| 2024-04-30 | 4.52 | $4.54 | 128500 |
| 2024-04-29 | 4.52 | $4.53 | 106900 |
| 2024-04-26 | 4.52 | $4.52 | 86305 |
| 2024-04-25 | 4.52 | $4.47 | 58700 |
| 2024-04-24 | 4.53 | $4.50 | 48916 |
| 2024-04-23 | 4.53 | $4.52 | 60500 |
| 2024-04-22 | 4.54 | $4.52 | 66800 |
| 2024-04-19 | 4.54 | $4.49 | 103400 |
| 2024-04-18 | 4.55 | $4.49 | 62203 |
| 2024-04-17 | 4.56 | $4.46 | 57041 |
| 2024-04-16 | 4.57 | $4.45 | 124900 |
| 2024-04-15 | 4.59 | $4.49 | 135100 |
| 2024-04-12 | 4.60 | $4.55 | 66834 |
| 2024-04-11 | 4.60 | $4.57 | 63319 |
| 2024-04-10 | 4.60 | $4.57 | 123116 |
| 2024-04-09 | 4.61 | $4.62 | 80045 |
| 2024-04-08 | 4.60 | $4.61 | 48631 |
| 2024-04-05 | 4.60 | $4.62 | 64400 |
| 2024-04-04 | 4.60 | $4.60 | 104400 |
| 2024-04-03 | 4.60 | $4.58 | 71400 |
| 2024-04-02 | 4.61 | $4.60 | 94827 |
| 2024-04-01 | 4.61 | $4.61 | 92626 |
| 2024-03-28 | 4.61 | $4.63 | 161000 |
| 2024-03-27 | 4.61 | $4.65 | 72726 |
| 2024-03-26 | 4.60 | $4.60 | 96300 |
| 2024-03-25 | 4.60 | $4.60 | 44600 |
| 2024-03-22 | 4.60 | $4.61 | 88504 |
| 2024-03-21 | 4.60 | $4.60 | 70500 |
| 2024-03-20 | 4.60 | $4.60 | 96400 |
| 2024-03-19 | 4.60 | $4.58 | 76900 |
| 2024-03-18 | 4.61 | $4.58 | 55326 |
| 2024-03-15 | 4.61 | $4.55 | 93243 |
| 2024-03-14 | 4.61 | $4.57 | 86900 |
| 2024-03-13 | 4.62 | $4.60 | 114946 |
| 2024-03-12 | 4.62 | $4.61 | 24600 |
| 2024-03-11 | 4.62 | $4.64 | 89100 |
| 2024-03-08 | 4.62 | $4.64 | 60911 |
| 2024-03-07 | 4.61 | $4.65 | 43904 |
| 2024-03-06 | 4.61 | $4.64 | 41005 |
| 2024-03-05 | 4.61 | $4.63 | 75300 |
| 2024-03-04 | 4.61 | $4.63 | 41000 |
| 2024-03-01 | 4.60 | $4.65 | 73643 |
| 2024-02-29 | 4.60 | $4.61 | 81900 |
| 2024-02-28 | 4.60 | $4.59 | 102309 |
| 2024-02-27 | 4.60 | $4.58 | 114500 |
| 2024-02-26 | 4.61 | $4.59 | 74032 |
| 2024-02-23 | 4.61 | $4.58 | 179100 |
| 2024-02-22 | 4.61 | $4.58 | 183700 |
| 2024-02-21 | 4.62 | $4.60 | 76515 |
| 2024-02-20 | 4.62 | $4.59 | 99233 |
| 2024-02-16 | 4.62 | $4.59 | 90000 |
| 2024-02-15 | 4.62 | $4.60 | 56009 |
| 2024-02-14 | 4.63 | $4.59 | 48200 |
| 2024-02-13 | 4.63 | $4.60 | 62800 |
| 2024-02-12 | 4.63 | $4.65 | 50734 |
| 2024-02-09 | 4.62 | $4.65 | 47500 |
| 2024-02-08 | 4.62 | $4.66 | 96133 |
| 2024-02-07 | 4.61 | $4.65 | 39238 |
| 2024-02-06 | 4.61 | $4.64 | 55215 |
| 2024-02-05 | 4.61 | $4.63 | 62934 |
| 2024-02-02 | 4.60 | $4.64 | 113900 |
| 2024-02-01 | 4.60 | $4.66 | 115500 |
| 2024-01-31 | 4.59 | $4.64 | 96849 |
| 2024-01-30 | 4.59 | $4.61 | 71347 |
| 2024-01-29 | 4.59 | $4.60 | 73200 |
| 2024-01-26 | 4.58 | $4.62 | 101800 |
| 2024-01-25 | 4.58 | $4.57 | 115800 |
| 2024-01-24 | 4.58 | $4.58 | 83837 |
| 2024-01-23 | 4.58 | $4.57 | 56500 |
| 2024-01-22 | 4.58 | $4.58 | 102428 |
| 2024-01-19 | 4.58 | $4.54 | 68437 |
| 2024-01-18 | 4.59 | $4.57 | 186802 |
| 2024-01-17 | 4.59 | $4.53 | 60636 |
| 2024-01-16 | 4.59 | $4.58 | 72600 |
| 2024-01-12 | 4.59 | $4.63 | 62404 |
| 2024-01-11 | 4.59 | $4.63 | 45700 |
| 2024-01-10 | 4.58 | $4.63 | 28700 |
| 2024-01-09 | 4.58 | $4.63 | 47226 |
| 2024-01-08 | 4.57 | $4.59 | 111700 |
| 2024-01-05 | 4.56 | $4.58 | 60700 |
| 2024-01-04 | 4.56 | $4.59 | 84900 |
| 2024-01-03 | 4.55 | $4.59 | 81325 |
| 2024-01-02 | 4.55 | $4.57 | 112237 |
| 2023-12-29 | 4.54 | $4.55 | 259700 |
| 2023-12-28 | 4.54 | $4.58 | 185216 |
| 2023-12-27 | 4.53 | $4.59 | 143336 |
| 2023-12-26 | 4.52 | $4.58 | 79847 |
| 2023-12-22 | 4.51 | $4.57 | 128540 |
| 2023-12-21 | 4.50 | $4.54 | 59900 |
| 2023-12-20 | 4.49 | $4.53 | 69700 |
| 2023-12-19 | 4.48 | $4.54 | 84409 |
| 2023-12-18 | 4.47 | $4.55 | 193100 |
| 2023-12-15 | 4.46 | $4.55 | 82041 |
| 2023-12-14 | 4.45 | $4.57 | 63900 |
| 2023-12-13 | 4.43 | $4.52 | 104500 |
| 2023-12-12 | 4.42 | $4.44 | 97800 |
| 2023-12-11 | 4.42 | $4.46 | 76323 |
| 2023-12-08 | 4.41 | $4.47 | 82849 |
| 2023-12-07 | 4.40 | $4.47 | 110123 |
| 2023-12-06 | 4.39 | $4.45 | 74842 |
| 2023-12-05 | 4.38 | $4.44 | 40331 |
| 2023-12-04 | 4.37 | $4.43 | 108043 |
| 2023-12-01 | 4.36 | $4.46 | 135447 |
| 2023-11-30 | 4.35 | $4.42 | 57000 |
| 2023-11-29 | 4.34 | $4.41 | 55208 |
| 2023-11-28 | 4.33 | $4.37 | 121600 |
| 2023-11-27 | 4.32 | $4.37 | 57201 |
| 2023-11-24 | 4.32 | $4.37 | 46323 |
| 2023-11-22 | 4.31 | $4.34 | 133100 |
| 2023-11-21 | 4.30 | $4.35 | 45535 |
| 2023-11-20 | 4.29 | $4.35 | 102000 |
| 2023-11-17 | 4.28 | $4.33 | 80433 |
| 2023-11-16 | 4.27 | $4.30 | 95204 |
| 2023-11-15 | 4.27 | $4.29 | 116335 |
| 2023-11-14 | 4.26 | $4.32 | 47220 |
| 2023-11-13 | 4.25 | $4.27 | 75600 |
| 2023-11-10 | 4.24 | $4.28 | 58800 |
| 2023-11-09 | 4.24 | $4.28 | 71124 |
| 2023-11-08 | 4.23 | $4.32 | 64500 |
| 2023-11-07 | 4.22 | $4.31 | 75809 |
| 2023-11-06 | 4.21 | $4.30 | 97704 |
| 2023-11-03 | 4.20 | $4.32 | 76239 |
| 2023-11-02 | 4.18 | $4.26 | 88000 |
| 2023-11-01 | 4.18 | $4.26 | 115600 |
| 2023-10-31 | 4.17 | $4.22 | 259600 |
| 2023-10-30 | 4.17 | $4.19 | 68547 |
| 2023-10-27 | 4.17 | $4.15 | 78700 |
| 2023-10-26 | 4.17 | $4.13 | 44026 |
| 2023-10-25 | 4.18 | $4.12 | 60200 |
| 2023-10-24 | 4.19 | $4.20 | 122900 |
| 2023-10-23 | 4.19 | $4.11 | 152834 |
| 2023-10-20 | 4.20 | $4.12 | 63848 |
| 2023-10-19 | 4.21 | $4.12 | 80416 |
| 2023-10-18 | 4.22 | $4.14 | 117100 |
| 2023-10-17 | 4.23 | $4.16 | 89300 |
| 2023-10-16 | 4.24 | $4.20 | 221800 |
| 2023-10-13 | 4.24 | $4.19 | 81700 |
| 2023-10-12 | 4.25 | $4.22 | 70100 |
| 2023-10-11 | 4.26 | $4.26 | 69900 |
| 2023-10-10 | 4.26 | $4.27 | 86424 |
| 2023-10-09 | 4.26 | $4.26 | 38615 |
| 2023-10-06 | 4.26 | $4.24 | 140918 |
| 2023-10-05 | 4.27 | $4.21 | 49300 |
| 2023-10-04 | 4.28 | $4.23 | 126500 |
| 2023-10-03 | 4.29 | $4.21 | 176300 |
| 2023-10-02 | 4.30 | $4.23 | 98933 |
| 2023-09-29 | 4.31 | $4.26 | 117231 |
| 2023-09-28 | 4.32 | $4.25 | 136202 |
| 2023-09-27 | 4.33 | $4.27 | 93300 |
| 2023-09-26 | 4.34 | $4.27 | 87500 |
| 2023-09-25 | 4.35 | $4.29 | 89445 |
| 2023-09-22 | 4.36 | $4.31 | 90000 |
| 2023-09-21 | 4.37 | $4.30 | 110100 |
| 2023-09-20 | 4.38 | $4.31 | 78049 |
| 2023-09-19 | 4.39 | $4.33 | 115023 |
| 2023-09-18 | 4.40 | $4.34 | 141900 |
| 2023-09-15 | 4.40 | $4.34 | 156518 |
| 2023-09-14 | 4.41 | $4.35 | 112900 |
| 2023-09-13 | 4.42 | $4.34 | 119800 |
| 2023-09-12 | 4.43 | $4.36 | 121600 |
| 2023-09-11 | 4.44 | $4.41 | 80922 |
| 2023-09-08 | 4.44 | $4.42 | 39903 |
| 2023-09-07 | 4.44 | $4.41 | 37900 |
| 2023-09-06 | 4.45 | $4.43 | 100100 |
| 2023-09-05 | 4.45 | $4.44 | 60107 |
| 2023-09-01 | 4.46 | $4.49 | 48941 |
| 2023-08-31 | 4.45 | $4.48 | 143100 |
| 2023-08-30 | 4.45 | $4.47 | 94000 |
| 2023-08-29 | 4.45 | $4.45 | 102400 |
| 2023-08-28 | 4.46 | $4.44 | 49218 |
| 2023-08-25 | 4.46 | $4.43 | 128704 |
| 2023-08-24 | 4.47 | $4.40 | 166100 |
| 2023-08-23 | 4.48 | $4.41 | 180016 |
| 2023-08-22 | 4.49 | $4.42 | 56944 |
| 2023-08-21 | 4.49 | $4.42 | 78721 |
| 2023-08-18 | 4.50 | $4.42 | 79407 |
| 2023-08-17 | 4.51 | $4.42 | 122200 |
| 2023-08-16 | 4.52 | $4.45 | 76500 |
| 2023-08-15 | 4.53 | $4.50 | 65600 |
| 2023-08-14 | 4.53 | $4.55 | 50900 |
| 2023-08-11 | 4.53 | $4.54 | 68700 |
| 2023-08-10 | 4.52 | $4.55 | 77400 |
| 2023-08-09 | 4.52 | $4.54 | 147900 |
| 2023-08-08 | 4.52 | $4.53 | 130900 |
| 2023-08-07 | 4.52 | $4.54 | 121400 |
| 2023-08-04 | 4.51 | $4.50 | 117100 |
| 2023-08-03 | 4.51 | $4.47 | 157500 |
| 2023-08-02 | 4.52 | $4.52 | 103749 |
| 2023-08-01 | 4.51 | $4.55 | 123768 |
| 2023-07-31 | 4.51 | $4.58 | 105748 |
| 2023-07-28 | 4.50 | $4.58 | 99401 |
| 2023-07-27 | 4.49 | $4.51 | 170100 |
| 2023-07-26 | 4.49 | $4.52 | 135018 |
| 2023-07-25 | 4.49 | $4.50 | 121627 |
| 2023-07-24 | 4.49 | $4.48 | 126600 |
| 2023-07-21 | 4.49 | $4.47 | 83531 |
| 2023-07-20 | 4.49 | $4.49 | 113600 |
| 2023-07-19 | 4.49 | $4.49 | 141000 |
| 2023-07-18 | 4.49 | $4.47 | 121623 |
| 2023-07-17 | 4.49 | $4.51 | 119500 |
| 2023-07-14 | 4.49 | $4.49 | 80300 |
| 2023-07-13 | 4.49 | $4.51 | 180719 |
| 2023-07-12 | 4.49 | $4.51 | 104339 |
| 2023-07-11 | 4.48 | $4.47 | 141320 |
| 2023-07-10 | 4.49 | $4.47 | 137700 |
| 2023-07-07 | 4.49 | $4.46 | 194400 |
| 2023-07-06 | 4.49 | $4.47 | 149625 |
| 2023-07-05 | 4.49 | $4.52 | 86605 |
| 2023-07-03 | 4.49 | $4.54 | 67300 |
| 2023-06-30 | 4.48 | $4.51 | 103643 |
| 2023-06-29 | 4.48 | $4.50 | 113300 |
| 2023-06-28 | 4.48 | $4.51 | 104716 |
| 2023-06-27 | 4.48 | $4.47 | 85735 |
| 2023-06-26 | 4.48 | $4.46 | 76510 |
| 2023-06-23 | 4.48 | $4.46 | 70501 |
| 2023-06-22 | 4.48 | $4.48 | 73820 |
| 2023-06-21 | 4.48 | $4.47 | 78409 |
| 2023-06-20 | 4.48 | $4.47 | 113641 |
| 2023-06-16 | 4.48 | $4.45 | 71103 |
| 2023-06-15 | 4.49 | $4.50 | 59724 |
| 2023-06-14 | 4.49 | $4.48 | 125223 |
| 2023-06-13 | 4.49 | $4.46 | 33708 |
| 2023-06-12 | 4.49 | $4.50 | 77839 |
| 2023-06-09 | 4.49 | $4.51 | 38300 |
| 2023-06-08 | 4.48 | $4.50 | 29019 |
| 2023-06-07 | 4.48 | $4.50 | 87911 |
| 2023-06-06 | 4.48 | $4.53 | 87800 |
| 2023-06-05 | 4.48 | $4.51 | 81265 |
| 2023-06-02 | 4.48 | $4.51 | 82814 |
| 2023-06-01 | 4.47 | $4.48 | 44400 |
| 2023-05-31 | 4.48 | $4.45 | 113329 |
| 2023-05-30 | 4.48 | $4.44 | 91700 |
| 2023-05-26 | 4.49 | $4.49 | 52205 |
| 2023-05-25 | 4.49 | $4.44 | 50813 |
| 2023-05-24 | 4.50 | $4.42 | 72900 |
| 2023-05-23 | 4.52 | $4.46 | 90000 |
| 2023-05-22 | 4.52 | $4.45 | 192201 |
| 2023-05-19 | 4.53 | $4.47 | 79333 |
| 2023-05-18 | 4.54 | $4.49 | 99034 |
| 2023-05-17 | 4.55 | $4.48 | 63800 |
| 2023-05-16 | 4.56 | $4.46 | 56738 |
| 2023-05-15 | 4.57 | $4.53 | 147500 |
| 2023-05-12 | 4.58 | $4.49 | 113240 |
| 2023-05-11 | 4.59 | $4.56 | 64743 |
| 2023-05-10 | 4.59 | $4.56 | 29119 |
| 2023-05-09 | 4.60 | $4.58 | 78100 |
| 2023-05-08 | 4.60 | $4.58 | 61900 |
| 2023-05-05 | 4.60 | $4.63 | 46000 |
| 2023-05-04 | 4.60 | $4.58 | 48708 |
| 2023-05-03 | 4.60 | $4.58 | 50523 |
| 2023-05-02 | 4.60 | $4.59 | 82006 |
| 2023-05-01 | 4.60 | $4.60 | 105247 |
| 2023-04-28 | 4.60 | $4.59 | 69600 |
| 2023-04-27 | 4.60 | $4.58 | 54600 |
| 2023-04-26 | 4.60 | $4.57 | 205543 |
| 2023-04-25 | 4.61 | $4.59 | 98600 |
| 2023-04-24 | 4.60 | $4.61 | 38500 |
| 2023-04-21 | 4.60 | $4.60 | 50600 |
| 2023-04-20 | 4.60 | $4.63 | 50600 |
| 2023-04-19 | 4.59 | $4.63 | 67200 |
| 2023-04-18 | 4.58 | $4.64 | 175823 |
| 2023-04-17 | 4.57 | $4.61 | 156000 |
| 2023-04-14 | 4.56 | $4.59 | 104500 |
| 2023-04-13 | 4.56 | $4.65 | 75700 |
| 2023-04-12 | 4.54 | $4.60 | 98900 |
| 2023-04-11 | 4.53 | $4.59 | 55400 |
| 2023-04-10 | 4.52 | $4.58 | 81505 |
| 2023-04-06 | 4.51 | $4.58 | 45000 |
| 2023-04-05 | 4.50 | $4.60 | 118600 |
| 2023-04-04 | 4.49 | $4.59 | 66800 |
| 2023-04-03 | 4.48 | $4.61 | 165314 |
| 2023-03-31 | 4.47 | $4.54 | 270328 |
| 2023-03-30 | 4.46 | $4.55 | 96648 |
| 2023-03-29 | 4.46 | $4.51 | 95900 |
| 2023-03-28 | 4.45 | $4.47 | 85734 |
| 2023-03-27 | 4.45 | $4.45 | 85239 |
| 2023-03-24 | 4.46 | $4.42 | 78316 |
| 2023-03-23 | 4.47 | $4.42 | 112810 |
| 2023-03-22 | 4.47 | $4.44 | 152627 |
| 2023-03-21 | 4.48 | $4.44 | 216700 |
| 2023-03-20 | 4.49 | $4.43 | 88430 |
| 2023-03-17 | 4.50 | $4.43 | 93500 |
| 2023-03-16 | 4.51 | $4.41 | 246112 |
| 2023-03-15 | 4.52 | $4.41 | 201000 |
| 2023-03-14 | 4.53 | $4.44 | 75100 |
| 2023-03-13 | 4.55 | $4.44 | 170900 |
| 2023-03-10 | 4.56 | $4.48 | 87906 |
| 2023-03-09 | 4.58 | $4.52 | 79422 |
| 2023-03-08 | 4.59 | $4.57 | 85600 |
| 2023-03-07 | 4.59 | $4.57 | 138011 |
| 2023-03-06 | 4.60 | $4.57 | 89200 |
| 2023-03-03 | 4.61 | $4.59 | 99641 |
| 2023-03-02 | 4.62 | $4.56 | 131422 |
| 2023-03-01 | 4.63 | $4.56 | 109434 |
| 2023-02-28 | 4.64 | $4.57 | 109326 |
| 2023-02-27 | 4.66 | $4.56 | 103845 |
| 2023-02-24 | 4.67 | $4.54 | 197700 |
| 2023-02-23 | 4.69 | $4.56 | 105100 |
| 2023-02-22 | 4.71 | $4.54 | 165200 |
| 2023-02-21 | 4.74 | $4.54 | 131947 |
| 2023-02-17 | 4.76 | $4.64 | 74436 |
| 2023-02-16 | 4.77 | $4.63 | 183309 |
| 2023-02-15 | 4.79 | $4.67 | 151100 |
| 2023-02-14 | 4.80 | $4.73 | 151600 |
| 2023-02-13 | 4.81 | $4.79 | 51100 |
| 2023-02-10 | 4.81 | $4.78 | 97000 |
| 2023-02-09 | 4.81 | $4.77 | 123436 |
| 2023-02-08 | 4.81 | $4.80 | 38400 |
| 2023-02-07 | 4.81 | $4.80 | 88000 |
| 2023-02-06 | 4.81 | $4.76 | 131933 |
| 2023-02-03 | 4.81 | $4.84 | 88323 |
| 2023-02-02 | 4.80 | $4.87 | 95803 |
| 2023-02-01 | 4.79 | $4.86 | 146324 |
| 2023-01-31 | 4.78 | $4.87 | 85900 |
| 2023-01-30 | 4.76 | $4.80 | 160224 |
| 2023-01-27 | 4.75 | $4.86 | 105800 |
| 2023-01-26 | 4.73 | $4.86 | 60800 |
| 2023-01-25 | 4.71 | $4.82 | 88932 |
| 2023-01-24 | 4.69 | $4.80 | 142038 |
| 2023-01-23 | 4.67 | $4.78 | 96022 |
| 2023-01-20 | 4.66 | $4.77 | 34237 |
| 2023-01-19 | 4.64 | $4.75 | 105545 |
| 2023-01-18 | 4.62 | $4.80 | 110145 |
| 2023-01-17 | 4.59 | $4.72 | 76600 |
| 2023-01-13 | 4.58 | $4.70 | 109900 |
| 2023-01-12 | 4.56 | $4.74 | 105837 |
| 2023-01-11 | 4.54 | $4.66 | 134000 |
| 2023-01-10 | 4.52 | $4.62 | 149901 |
| 2023-01-09 | 4.51 | $4.62 | 85522 |
| 2023-01-06 | 4.50 | $4.60 | 77101 |
| 2023-01-05 | 4.49 | $4.54 | 135400 |
| 2023-01-04 | 4.49 | $4.54 | 105449 |
| 2023-01-03 | 4.49 | $4.58 | 118719 |
| 2022-12-30 | 4.48 | $4.51 | 344836 |
| 2022-12-29 | 4.48 | $4.45 | 172900 |
| 2022-12-28 | 4.48 | $4.42 | 162413 |
| 2022-12-27 | 4.49 | $4.40 | 161540 |
| 2022-12-23 | 4.51 | $4.48 | 117000 |
| 2022-12-22 | 4.51 | $4.46 | 97600 |
| 2022-12-21 | 4.52 | $4.44 | 291900 |
| 2022-12-20 | 4.53 | $4.46 | 203600 |
| 2022-12-19 | 4.54 | $4.49 | 170438 |
| 2022-12-16 | 4.54 | $4.51 | 149723 |
| 2022-12-15 | 4.54 | $4.50 | 256700 |
| 2022-12-14 | 4.55 | $4.50 | 211100 |
| 2022-12-13 | 4.55 | $4.52 | 140900 |
| 2022-12-12 | 4.55 | $4.54 | 105736 |
| 2022-12-09 | 4.54 | $4.54 | 157200 |
| 2022-12-08 | 4.54 | $4.55 | 116412 |
| 2022-12-07 | 4.54 | $4.57 | 128500 |
| 2022-12-06 | 4.53 | $4.55 | 102541 |
| 2022-12-05 | 4.52 | $4.56 | 195700 |
| 2022-12-02 | 4.51 | $4.56 | 153870 |
| 2022-12-01 | 4.50 | $4.60 | 92513 |
| 2022-11-30 | 4.48 | $4.65 | 120600 |
| 2022-11-29 | 4.46 | $4.57 | 88800 |
| 2022-11-28 | 4.45 | $4.56 | 115304 |
| 2022-11-25 | 4.43 | $4.51 | 25300 |
| 2022-11-23 | 4.42 | $4.53 | 25003 |
| 2022-11-22 | 4.40 | $4.52 | 102927 |
| 2022-11-21 | 4.39 | $4.53 | 287531 |
| 2022-11-18 | 4.37 | $4.41 | 151237 |
| 2022-11-17 | 4.36 | $4.40 | 88928 |
| 2022-11-16 | 4.35 | $4.42 | 129638 |
| 2022-11-15 | 4.34 | $4.41 | 77500 |
| 2022-11-14 | 4.33 | $4.40 | 74547 |
| 2022-11-11 | 4.32 | $4.41 | 40500 |
| 2022-11-10 | 4.30 | $4.41 | 82202 |
| 2022-11-09 | 4.29 | $4.30 | 59832 |
| 2022-11-08 | 4.28 | $4.36 | 59705 |
| 2022-11-07 | 4.27 | $4.35 | 82746 |
| 2022-11-04 | 4.26 | $4.32 | 51728 |
| 2022-11-03 | 4.25 | $4.30 | 122439 |
| 2022-11-02 | 4.25 | $4.28 | 143739 |
| 2022-11-01 | 4.25 | $4.34 | 149045 |
| 2022-10-31 | 4.24 | $4.32 | 137400 |
| 2022-10-28 | 4.23 | $4.28 | 90427 |
| 2022-10-27 | 4.23 | $4.29 | 108136 |
| 2022-10-26 | 4.22 | $4.27 | 220425 |
| 2022-10-25 | 4.22 | $4.23 | 169700 |
| 2022-10-24 | 4.22 | $4.18 | 129000 |
| 2022-10-21 | 4.22 | $4.19 | 101500 |
| 2022-10-20 | 4.23 | $4.16 | 124700 |
| 2022-10-19 | 4.24 | $4.16 | 117631 |
| 2022-10-18 | 4.25 | $4.19 | 126200 |
| 2022-10-17 | 4.26 | $4.22 | 133500 |
| 2022-10-14 | 4.26 | $4.16 | 116800 |
| 2022-10-13 | 4.28 | $4.18 | 229900 |
| 2022-10-12 | 4.29 | $4.24 | 128200 |
| 2022-10-11 | 4.30 | $4.26 | 141842 |
| 2022-10-10 | 4.31 | $4.28 | 138246 |
| 2022-10-07 | 4.32 | $4.32 | 105700 |
| 2022-10-06 | 4.32 | $4.33 | 119725 |
| 2022-10-05 | 4.33 | $4.32 | 116160 |
| 2022-10-04 | 4.34 | $4.34 | 136027 |
| 2022-10-03 | 4.34 | $4.28 | 85600 |
| 2022-09-30 | 4.36 | $4.23 | 116332 |
| 2022-09-29 | 4.38 | $4.17 | 160231 |
| 2022-09-28 | 4.41 | $4.31 | 121621 |
| 2022-09-27 | 4.42 | $4.23 | 109700 |
| 2022-09-26 | 4.45 | $4.24 | 121500 |
| 2022-09-23 | 4.48 | $4.32 | 95522 |
| 2022-09-22 | 4.50 | $4.40 | 78900 |
| 2022-09-21 | 4.52 | $4.41 | 76349 |
| 2022-09-20 | 4.53 | $4.41 | 105400 |
| 2022-09-19 | 4.55 | $4.43 | 83700 |
| 2022-09-16 | 4.57 | $4.45 | 108800 |
| 2022-09-15 | 4.58 | $4.46 | 51420 |
| 2022-09-14 | 4.60 | $4.52 | 78415 |
| 2022-09-13 | 4.62 | $4.51 | 86020 |
| 2022-09-12 | 4.63 | $4.61 | 47300 |
| 2022-09-09 | 4.65 | $4.60 | 57506 |
| 2022-09-08 | 4.66 | $4.59 | 69700 |
| 2022-09-07 | 4.68 | $4.58 | 60500 |
| 2022-09-06 | 4.69 | $4.55 | 32700 |
| 2022-09-02 | 4.72 | $4.58 | 48700 |
| 2022-09-01 | 4.74 | $4.57 | 169916 |
| 2022-08-31 | 4.76 | $4.62 | 90000 |
| 2022-08-30 | 4.79 | $4.62 | 32522 |
| 2022-08-29 | 4.81 | $4.66 | 63142 |
| 2022-08-26 | 4.83 | $4.67 | 56513 |
| 2022-08-25 | 4.85 | $4.71 | 52431 |
| 2022-08-24 | 4.86 | $4.70 | 123600 |
| 2022-08-23 | 4.88 | $4.71 | 152600 |
| 2022-08-22 | 4.90 | $4.72 | 121444 |
| 2022-08-19 | 4.91 | $4.78 | 84700 |
| 2022-08-18 | 4.92 | $4.87 | 145600 |
| 2022-08-17 | 4.92 | $4.88 | 73117 |
| 2022-08-16 | 4.92 | $4.95 | 80500 |
| 2022-08-15 | 4.90 | $5.05 | 57500 |
| 2022-08-12 | 4.88 | $5.02 | 43327 |
| 2022-08-11 | 4.86 | $5.02 | 75600 |
| 2022-08-10 | 4.83 | $4.96 | 84005 |
| 2022-08-09 | 4.81 | $4.96 | 159731 |
| 2022-08-08 | 4.79 | $4.91 | 107446 |
| 2022-08-05 | 4.77 | $4.90 | 29710 |
| 2022-08-04 | 4.75 | $4.90 | 63000 |
| 2022-08-03 | 4.73 | $4.91 | 124100 |
| 2022-08-02 | 4.71 | $4.88 | 109600 |
| 2022-08-01 | 4.69 | $4.86 | 75600 |
| 2022-07-29 | 4.66 | $4.80 | 204608 |
| 2022-07-28 | 4.65 | $4.76 | 57000 |
| 2022-07-27 | 4.63 | $4.74 | 137422 |
| 2022-07-26 | 4.62 | $4.65 | 52300 |
| 2022-07-25 | 4.61 | $4.70 | 106924 |
| 2022-07-22 | 4.60 | $4.64 | 105900 |
| 2022-07-21 | 4.59 | $4.68 | 89549 |
| 2022-07-20 | 4.58 | $4.64 | 86041 |
| 2022-07-19 | 4.57 | $4.62 | 69630 |
| 2022-07-18 | 4.56 | $4.58 | 90326 |
| 2022-07-15 | 4.56 | $4.57 | 54800 |
| 2022-07-14 | 4.55 | $4.56 | 41017 |
| 2022-07-13 | 4.55 | $4.56 | 98166 |
| 2022-07-12 | 4.54 | $4.59 | 91400 |
| 2022-07-11 | 4.53 | $4.60 | 39707 |
| 2022-07-08 | 4.52 | $4.62 | 109727 |
| 2022-07-07 | 4.52 | $4.63 | 70200 |
| 2022-07-06 | 4.51 | $4.59 | 68100 |
| 2022-07-05 | 4.50 | $4.59 | 130541 |
| 2022-07-01 | 4.50 | $4.59 | 94300 |
| 2022-06-30 | 4.50 | $4.56 | 337617 |
| 2022-06-29 | 4.50 | $4.49 | 120727 |
| 2022-06-28 | 4.51 | $4.47 | 160513 |
| 2022-06-27 | 4.52 | $4.44 | 156627 |
| 2022-06-24 | 4.54 | $4.44 | 114800 |
| 2022-06-23 | 4.56 | $4.40 | 231000 |
| 2022-06-22 | 4.59 | $4.39 | 148200 |
| 2022-06-21 | 4.61 | $4.41 | 101300 |
| 2022-06-17 | 4.64 | $4.43 | 92600 |
| 2022-06-16 | 4.66 | $4.40 | 232300 |
| 2022-06-15 | 4.69 | $4.49 | 224708 |
| 2022-06-14 | 4.71 | $4.48 | 202800 |
| 2022-06-13 | 4.73 | $4.52 | 189218 |
| 2022-06-10 | 4.75 | $4.66 | 86400 |
| 2022-06-09 | 4.76 | $4.74 | 58134 |
| 2022-06-08 | 4.75 | $4.77 | 58732 |
| 2022-06-07 | 4.75 | $4.84 | 73226 |
| 2022-06-06 | 4.73 | $4.78 | 103344 |
| 2022-06-03 | 4.73 | $4.81 | 67000 |
| 2022-06-02 | 4.72 | $4.85 | 88100 |
| 2022-06-01 | 4.71 | $4.81 | 111900 |
| 2022-05-31 | 4.70 | $4.84 | 118700 |
| 2022-05-27 | 4.69 | $4.85 | 98104 |
| 2022-05-26 | 4.68 | $4.75 | 75516 |
| 2022-05-25 | 4.68 | $4.67 | 172700 |
| 2022-05-24 | 4.68 | $4.63 | 69243 |
| 2022-05-23 | 4.70 | $4.62 | 117700 |
| 2022-05-20 | 4.72 | $4.61 | 71440 |
| 2022-05-19 | 4.74 | $4.60 | 130447 |
| 2022-05-18 | 4.76 | $4.58 | 101747 |
| 2022-05-17 | 4.79 | $4.60 | 101000 |
| 2022-05-16 | 4.82 | $4.63 | 121200 |
| 2022-05-13 | 4.85 | $4.63 | 223700 |
| 2022-05-12 | 4.88 | $4.68 | 70110 |
| 2022-05-11 | 4.90 | $4.74 | 60418 |
| 2022-05-10 | 4.93 | $4.75 | 101200 |
| 2022-05-09 | 4.96 | $4.71 | 233403 |
| 2022-05-06 | 4.99 | $4.80 | 114244 |
| 2022-05-05 | 5.01 | $4.86 | 98104 |
| 2022-05-04 | 5.04 | $4.95 | 158236 |
| 2022-05-03 | 5.05 | $4.93 | 110000 |
| 2022-05-02 | 5.07 | $4.98 | 203219 |
| 2022-04-29 | 5.09 | $4.98 | 132331 |
| 2022-04-28 | 5.10 | $5.02 | 82100 |
| 2022-04-27 | 5.12 | $5.02 | 58600 |
| 2022-04-26 | 5.14 | $4.99 | 77646 |
| 2022-04-25 | 5.16 | $5.02 | 101531 |
| 2022-04-22 | 5.17 | $5.04 | 130512 |
| 2022-04-21 | 5.19 | $5.03 | 161500 |
| 2022-04-20 | 5.21 | $5.11 | 233817 |
| 2022-04-19 | 5.22 | $5.11 | 194700 |
| 2022-04-18 | 5.23 | $5.15 | 132300 |
| 2022-04-14 | 5.24 | $5.16 | 121948 |
| 2022-04-13 | 5.25 | $5.20 | 105913 |
| 2022-04-12 | 5.25 | $5.25 | 258100 |
| 2022-04-11 | 5.25 | $5.19 | 114319 |
| 2022-04-08 | 5.25 | $5.18 | 94000 |
| 2022-04-07 | 5.25 | $5.20 | 85506 |
| 2022-04-06 | 5.25 | $5.26 | 166100 |
| 2022-04-05 | 5.24 | $5.37 | 135105 |
| 2022-04-04 | 5.23 | $5.45 | 128200 |
| 2022-04-01 | 5.20 | $5.38 | 59500 |
| 2022-03-31 | 5.18 | $5.31 | 299100 |
| 2022-03-30 | 5.17 | $5.21 | 107800 |
| 2022-03-29 | 5.17 | $5.24 | 105636 |
| 2022-03-28 | 5.17 | $5.16 | 108449 |
| 2022-03-25 | 5.17 | $5.19 | 102400 |
| 2022-03-24 | 5.18 | $5.21 | 86200 |
| 2022-03-23 | 5.18 | $5.21 | 85207 |
| 2022-03-22 | 5.18 | $5.18 | 116500 |
| 2022-03-21 | 5.18 | $5.13 | 122109 |
| 2022-03-18 | 5.20 | $5.12 | 157118 |
| 2022-03-17 | 5.21 | $5.10 | 255100 |
| 2022-03-16 | 5.23 | $5.06 | 200000 |
| 2022-03-15 | 5.25 | $5.01 | 153444 |
| 2022-03-14 | 5.29 | $5.05 | 110900 |
| 2022-03-11 | 5.32 | $5.20 | 89607 |
| 2022-03-10 | 5.33 | $5.20 | 97200 |
| 2022-03-09 | 5.36 | $5.25 | 96200 |
| 2022-03-08 | 5.38 | $5.24 | 73100 |
| 2022-03-07 | 5.40 | $5.25 | 119100 |
| 2022-03-04 | 5.42 | $5.38 | 66640 |
| 2022-03-03 | 5.44 | $5.40 | 73700 |
| 2022-03-02 | 5.45 | $5.41 | 75800 |
| 2022-03-01 | 5.47 | $5.37 | 191300 |
| 2022-02-28 | 5.49 | $5.36 | 117135 |
| 2022-02-25 | 5.51 | $5.35 | 111100 |
| 2022-02-24 | 5.54 | $5.28 | 130046 |
| 2022-02-23 | 5.57 | $5.29 | 133400 |
| 2022-02-22 | 5.61 | $5.34 | 153610 |
| 2022-02-18 | 5.64 | $5.45 | 73200 |
| 2022-02-17 | 5.66 | $5.45 | 66900 |
| 2022-02-16 | 5.69 | $5.47 | 233846 |
| 2022-02-15 | 5.71 | $5.53 | 116112 |
| 2022-02-14 | 5.73 | $5.57 | 119827 |
| 2022-02-11 | 5.75 | $5.66 | 82300 |
| 2022-02-10 | 5.76 | $5.73 | 78421 |
| 2022-02-09 | 5.77 | $5.78 | 114010 |
| 2022-02-08 | 5.78 | $5.73 | 93516 |
| 2022-02-07 | 5.79 | $5.76 | 75147 |
| 2022-02-04 | 5.81 | $5.81 | 42400 |
| 2022-02-03 | 5.82 | $5.81 | 64549 |
| 2022-02-02 | 5.83 | $5.84 | 67500 |
| 2022-02-01 | 5.84 | $5.81 | 113100 |
| 2022-01-31 | 5.86 | $5.80 | 82800 |
| 2022-01-28 | 5.88 | $5.73 | 103645 |
| 2022-01-27 | 5.92 | $5.75 | 139231 |
| 2022-01-26 | 5.95 | $5.68 | 110400 |
| 2022-01-25 | 5.99 | $5.66 | 161400 |
| 2022-01-24 | 6.04 | $5.55 | 289807 |
| 2022-01-21 | 6.11 | $5.68 | 425421 |
| 2022-01-20 | 6.17 | $5.82 | 161300 |
| 2022-01-19 | 6.21 | $5.87 | 231300 |
| 2022-01-18 | 6.26 | $5.84 | 316500 |
| 2022-01-14 | 6.31 | $5.99 | 1.2M |
| 2022-01-13 | 6.35 | $6.16 | 178173 |
| 2022-01-12 | 6.37 | $6.25 | 54500 |
| 2022-01-11 | 6.39 | $6.27 | 111540 |
| 2022-01-10 | 6.41 | $6.32 | 58400 |
| 2022-01-07 | 6.42 | $6.37 | 62200 |
| 2022-01-06 | 6.43 | $6.37 | 78700 |
| 2022-01-05 | 6.44 | $6.20 | 154400 |
| 2022-01-04 | 6.46 | $6.37 | 240340 |
| 2022-01-03 | 6.48 | $6.41 | 71022 |
| 2021-12-31 | 6.48 | $6.39 | 317735 |
| 2021-12-30 | 6.49 | $6.48 | 102800 |
| 2021-12-29 | 6.50 | $6.48 | 56900 |
| 2021-12-28 | 6.50 | $6.43 | 56726 |
| 2021-12-27 | 6.50 | $6.54 | 86200 |
| 2021-12-23 | 6.50 | $6.53 | 58118 |
| 2021-12-22 | 6.49 | $6.47 | 58900 |
| 2021-12-21 | 6.49 | $6.47 | 55823 |
| 2021-12-20 | 6.49 | $6.49 | 56901 |
| 2021-12-17 | 6.49 | $6.56 | 92426 |
| 2021-12-16 | 6.48 | $6.43 | 73300 |
| 2021-12-15 | 6.48 | $6.54 | 21902 |
| 2021-12-14 | 6.47 | $6.47 | 55104 |
| 2021-12-13 | 6.47 | $6.57 | 95800 |
| 2021-12-10 | 6.46 | $6.49 | 25900 |
| 2021-12-09 | 6.46 | $6.48 | 56100 |
| 2021-12-08 | 6.46 | $6.49 | 54100 |
| 2021-12-07 | 6.46 | $6.50 | 53900 |
| 2021-12-06 | 6.46 | $6.49 | 95800 |
| 2021-12-03 | 6.45 | $6.52 | 37800 |
| 2021-12-02 | 6.45 | $6.57 | 63500 |
| 2021-12-01 | 6.44 | $6.44 | 57500 |
| 2021-11-30 | 6.44 | $6.40 | 82108 |
| 2021-11-29 | 6.45 | $6.38 | 77000 |
| 2021-11-26 | 6.46 | $6.47 | 58200 |
| 2021-11-24 | 6.46 | $6.37 | 77100 |
| 2021-11-23 | 6.47 | $6.35 | 63924 |
| 2021-11-22 | 6.49 | $6.39 | 54700 |
| 2021-11-19 | 6.50 | $6.39 | 70900 |
| 2021-11-18 | 6.51 | $6.40 | 114700 |
| 2021-11-17 | 6.52 | $6.40 | 124700 |
| 2021-11-16 | 6.53 | $6.47 | 175739 |
| 2021-11-15 | 6.54 | $6.60 | 80026 |
| 2021-11-12 | 6.53 | $6.57 | 52011 |
| 2021-11-11 | 6.52 | $6.56 | 84400 |
| 2021-11-10 | 6.52 | $6.59 | 82100 |
| 2021-11-09 | 6.51 | $6.58 | 65903 |
| 2021-11-08 | 6.50 | $6.55 | 35500 |
| 2021-11-05 | 6.49 | $6.53 | 70600 |
| 2021-11-04 | 6.49 | $6.50 | 57718 |
| 2021-11-03 | 6.49 | $6.45 | 71000 |
| 2021-11-02 | 6.49 | $6.45 | 73700 |
| 2021-11-01 | 6.49 | $6.50 | 60200 |
| 2021-10-29 | 6.49 | $6.58 | 84900 |
| 2021-10-28 | 6.48 | $6.49 | 69800 |
| 2021-10-27 | 6.48 | $6.54 | 77700 |
| 2021-10-26 | 6.47 | $6.55 | 102700 |
| 2021-10-25 | 6.46 | $6.44 | 80300 |
| 2021-10-22 | 6.46 | $6.54 | 53028 |
| 2021-10-21 | 6.45 | $6.46 | 46018 |
| 2021-10-20 | 6.45 | $6.43 | 115400 |
| 2021-10-19 | 6.45 | $6.50 | 57800 |
| 2021-10-18 | 6.44 | $6.46 | 78500 |
| 2021-10-15 | 6.44 | $6.49 | 59103 |
| 2021-10-14 | 6.43 | $6.49 | 58433 |
| 2021-10-13 | 6.42 | $6.36 | 66228 |
| 2021-10-12 | 6.43 | $6.41 | 46100 |
| 2021-10-11 | 6.43 | $6.39 | 72200 |
| 2021-10-08 | 6.44 | $6.41 | 50200 |
| 2021-10-07 | 6.44 | $6.49 | 61600 |
| 2021-10-06 | 6.44 | $6.42 | 60700 |
| 2021-10-05 | 6.44 | $6.49 | 81236 |
| 2021-10-04 | 6.44 | $6.50 | 97200 |
| 2021-10-01 | 6.43 | $6.54 | 63200 |
| 2021-09-30 | 6.43 | $6.56 | 252445 |
| 2021-09-29 | 6.42 | $6.48 | 173106 |
| 2021-09-28 | 6.42 | $6.42 | 131700 |
| 2021-09-27 | 6.42 | $6.30 | 135331 |
| 2021-09-24 | 6.44 | $6.32 | 118300 |
| 2021-09-23 | 6.45 | $6.33 | 92400 |
| 2021-09-22 | 6.47 | $6.31 | 136912 |
| 2021-09-21 | 6.48 | $6.32 | 104915 |
| 2021-09-20 | 6.50 | $6.30 | 141600 |
| 2021-09-17 | 6.52 | $6.37 | 112000 |
| 2021-09-16 | 6.53 | $6.43 | 95800 |
| 2021-09-15 | 6.54 | $6.55 | 84200 |
| 2021-09-14 | 6.53 | $6.60 | 84206 |
| 2021-09-13 | 6.52 | $6.65 | 154700 |
| 2021-09-10 | 6.50 | $6.51 | 104828 |
| 2021-09-09 | 6.50 | $6.62 | 94700 |
| 2021-09-08 | 6.48 | $6.51 | 73603 |
| 2021-09-07 | 6.47 | $6.56 | 72607 |
| 2021-09-03 | 6.46 | $6.56 | 57400 |
| 2021-09-02 | 6.45 | $6.56 | 178400 |
| 2021-09-01 | 6.44 | $6.57 | 92820 |
| 2021-08-31 | 6.42 | $6.56 | 176104 |
| 2021-08-30 | 6.41 | $6.54 | 161300 |
| 2021-08-27 | 6.40 | $6.47 | 120600 |
| 2021-08-26 | 6.39 | $6.36 | 117829 |
| 2021-08-25 | 6.39 | $6.32 | 73900 |
| 2021-08-24 | 6.39 | $6.32 | 94311 |
| 2021-08-23 | 6.39 | $6.34 | 99100 |
| 2021-08-20 | 6.39 | $6.42 | 76412 |
| 2021-08-19 | 6.39 | $6.41 | 71100 |
| 2021-08-18 | 6.38 | $6.39 | 106500 |
| 2021-08-17 | 6.37 | $6.44 | 123800 |
| 2021-08-16 | 6.36 | $6.45 | 185400 |
| 2021-08-13 | 6.35 | $6.45 | 109244 |
| 2021-08-12 | 6.33 | $6.43 | 85615 |
| 2021-08-11 | 6.32 | $6.41 | 103534 |
| 2021-08-10 | 6.30 | $6.41 | 86216 |
| 2021-08-09 | 6.29 | $6.43 | 86900 |
| 2021-08-06 | 6.28 | $6.43 | 81800 |
| 2021-08-05 | 6.26 | $6.38 | 172000 |
| 2021-08-04 | 6.25 | $6.38 | 161500 |
| 2021-08-03 | 6.24 | $6.30 | 102316 |
| 2021-08-02 | 6.24 | $6.21 | 141724 |
| 2021-07-30 | 6.24 | $6.24 | 134000 |
| 2021-07-29 | 6.25 | $6.21 | 110700 |
| 2021-07-28 | 6.25 | $6.19 | 124800 |
| 2021-07-27 | 6.26 | $6.18 | 91100 |
| 2021-07-26 | 6.27 | $6.20 | 119300 |
| 2021-07-23 | 6.28 | $6.21 | 122000 |
| 2021-07-22 | 6.28 | $6.29 | 86100 |
| 2021-07-21 | 6.28 | $6.20 | 121233 |
| 2021-07-20 | 6.29 | $6.20 | 167330 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.42
2026-07-17
Close Price
$4.44
Vol: 523949
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.12
Average
4.82
Maximum
6.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.42 | $4.44 | 523949 |
| 2026-07-16 | 4.41 | $4.45 | 272700 |
| 2026-07-15 | 4.41 | $4.44 | 193836 |
| 2026-07-14 | 4.40 | $4.43 | 177684 |
| 2026-07-13 | 4.40 | $4.42 | 309700 |
| 2026-07-10 | 4.40 | $4.40 | 177700 |
| 2026-07-09 | 4.41 | $4.41 | 231518 |
| 2026-07-08 | 4.41 | $4.40 | 343908 |
| 2026-07-07 | 4.41 | $4.42 | 371013 |
| 2026-07-06 | 4.42 | $4.42 | 353400 |
| 2026-07-02 | 4.42 | $4.40 | 251300 |
| 2026-07-01 | 4.43 | $4.40 | 534645 |
| 2026-06-30 | 4.44 | $4.40 | 1.4M |
| 2026-06-29 | 4.45 | $4.42 | 305500 |
| 2026-06-26 | 4.46 | $4.43 | 173600 |
| 2026-06-25 | 4.46 | $4.42 | 387811 |
| 2026-06-24 | 4.48 | $4.42 | 386700 |
| 2026-06-23 | 4.49 | $4.47 | 189017 |
| 2026-06-22 | 4.49 | $4.49 | 98600 |
| 2026-06-18 | 4.50 | $4.47 | 201248 |
| 2026-06-17 | 4.50 | $4.51 | 102832 |
| 2026-06-16 | 4.50 | $4.53 | 97800 |
| 2026-06-15 | 4.50 | $4.57 | 197523 |
| 2026-06-12 | 4.48 | $4.53 | 144502 |
| 2026-06-11 | 4.47 | $4.49 | 93900 |
| 2026-06-10 | 4.47 | $4.47 | 205328 |
| 2026-06-09 | 4.47 | $4.45 | 86900 |
| 2026-06-08 | 4.48 | $4.46 | 207620 |
| 2026-06-05 | 4.49 | $4.49 | 130038 |
| 2026-06-04 | 4.49 | $4.48 | 125220 |
| 2026-06-03 | 4.49 | $4.49 | 128000 |
| 2026-06-02 | 4.50 | $4.52 | 93600 |
| 2026-06-01 | 4.49 | $4.53 | 89200 |
| 2026-05-29 | 4.49 | $4.54 | 87603 |
| 2026-05-28 | 4.48 | $4.52 | 106030 |
| 2026-05-27 | 4.48 | $4.49 | 69242 |
| 2026-05-26 | 4.48 | $4.50 | 59534 |
| 2026-05-22 | 4.48 | $4.49 | 39077 |
| 2026-05-21 | 4.48 | $4.49 | 66210 |
| 2026-05-20 | 4.48 | $4.46 | 108428 |
| 2026-05-19 | 4.49 | $4.40 | 58131 |
| 2026-05-18 | 4.51 | $4.45 | 75800 |
| 2026-05-15 | 4.52 | $4.45 | 90941 |
| 2026-05-14 | 4.54 | $4.48 | 176700 |
| 2026-05-13 | 4.56 | $4.54 | 81800 |
| 2026-05-12 | 4.56 | $4.57 | 103538 |
| 2026-05-11 | 4.56 | $4.58 | 125133 |
| 2026-05-08 | 4.56 | $4.54 | 102330 |
| 2026-05-07 | 4.56 | $4.57 | 114743 |
| 2026-05-06 | 4.56 | $4.55 | 265032 |
| 2026-05-05 | 4.56 | $4.53 | 173337 |
| 2026-05-04 | 4.57 | $4.58 | 47010 |
| 2026-05-01 | 4.57 | $4.62 | 98008 |
| 2026-04-30 | 4.56 | $4.60 | 84300 |
| 2026-04-29 | 4.55 | $4.55 | 118832 |
| 2026-04-28 | 4.55 | $4.54 | 91600 |
| 2026-04-27 | 4.56 | $4.53 | 112515 |
| 2026-04-24 | 4.57 | $4.53 | 133500 |
| 2026-04-23 | 4.57 | $4.53 | 92400 |
| 2026-04-22 | 4.58 | $4.55 | 103112 |
| 2026-04-21 | 4.59 | $4.56 | 137622 |
| 2026-04-20 | 4.60 | $4.64 | 72500 |
| 2026-04-17 | 4.59 | $4.60 | 100100 |
| 2026-04-16 | 4.59 | $4.58 | 94234 |
| 2026-04-15 | 4.59 | $4.61 | 54016 |
| 2026-04-14 | 4.59 | $4.61 | 68100 |
| 2026-04-13 | 4.58 | $4.63 | 56800 |
| 2026-04-10 | 4.57 | $4.67 | 47829 |
| 2026-04-09 | 4.55 | $4.68 | 166732 |
| 2026-04-08 | 4.53 | $4.55 | 87900 |
| 2026-04-07 | 4.53 | $4.54 | 42700 |
| 2026-04-06 | 4.53 | $4.54 | 95631 |
| 2026-04-02 | 4.53 | $4.51 | 115215 |
| 2026-04-01 | 4.54 | $4.59 | 187900 |
| 2026-03-31 | 4.53 | $4.62 | 226000 |
| 2026-03-30 | 4.51 | $4.54 | 128400 |
| 2026-03-27 | 4.51 | $4.54 | 164100 |
| 2026-03-26 | 4.52 | $4.55 | 150917 |
| 2026-03-25 | 4.51 | $4.54 | 170616 |
| 2026-03-24 | 4.51 | $4.50 | 179128 |
| 2026-03-23 | 4.53 | $4.49 | 134000 |
| 2026-03-20 | 4.54 | $4.49 | 157205 |
| 2026-03-19 | 4.56 | $4.51 | 98600 |
| 2026-03-18 | 4.57 | $4.55 | 80300 |
| 2026-03-17 | 4.58 | $4.53 | 92719 |
| 2026-03-16 | 4.60 | $4.58 | 98700 |
| 2026-03-13 | 4.60 | $4.57 | 29500 |
| 2026-03-12 | 4.62 | $4.57 | 184300 |
| 2026-03-11 | 4.63 | $4.61 | 118806 |
| 2026-03-10 | 4.64 | $4.61 | 94900 |
| 2026-03-09 | 4.65 | $4.59 | 61000 |
| 2026-03-06 | 4.66 | $4.62 | 33200 |
| 2026-03-05 | 4.67 | $4.63 | 194613 |
| 2026-03-04 | 4.68 | $4.64 | 163300 |
| 2026-03-03 | 4.69 | $4.64 | 181000 |
| 2026-03-02 | 4.71 | $4.70 | 63700 |
| 2026-02-27 | 4.71 | $4.71 | 105300 |
| 2026-02-26 | 4.71 | $4.70 | 72933 |
| 2026-02-25 | 4.71 | $4.68 | 52926 |
| 2026-02-24 | 4.71 | $4.68 | 66400 |
| 2026-02-23 | 4.72 | $4.68 | 31514 |
| 2026-02-20 | 4.73 | $4.70 | 39928 |
| 2026-02-19 | 4.73 | $4.68 | 54700 |
| 2026-02-18 | 4.74 | $4.69 | 63700 |
| 2026-02-17 | 4.75 | $4.72 | 148600 |
| 2026-02-13 | 4.76 | $4.79 | 74400 |
| 2026-02-12 | 4.75 | $4.76 | 62300 |
| 2026-02-11 | 4.74 | $4.78 | 61429 |
| 2026-02-10 | 4.73 | $4.75 | 54615 |
| 2026-02-09 | 4.73 | $4.76 | 115034 |
| 2026-02-06 | 4.72 | $4.74 | 39539 |
| 2026-02-05 | 4.71 | $4.73 | 80700 |
| 2026-02-04 | 4.71 | $4.71 | 74300 |
| 2026-02-03 | 4.71 | $4.72 | 84700 |
| 2026-02-02 | 4.71 | $4.70 | 88205 |
| 2026-01-30 | 4.71 | $4.72 | 101728 |
| 2026-01-29 | 4.70 | $4.70 | 67500 |
| 2026-01-28 | 4.70 | $4.69 | 31219 |
| 2026-01-27 | 4.70 | $4.69 | 33912 |
| 2026-01-26 | 4.70 | $4.71 | 60937 |
| 2026-01-23 | 4.70 | $4.71 | 126340 |
| 2026-01-22 | 4.70 | $4.70 | 145300 |
| 2026-01-21 | 4.70 | $4.68 | 124700 |
| 2026-01-20 | 4.70 | $4.68 | 29100 |
| 2026-01-16 | 4.70 | $4.73 | 83700 |
| 2026-01-15 | 4.70 | $4.71 | 71200 |
| 2026-01-14 | 4.69 | $4.74 | 140900 |
| 2026-01-13 | 4.68 | $4.73 | 74600 |
| 2026-01-12 | 4.67 | $4.72 | 152100 |
| 2026-01-09 | 4.66 | $4.70 | 61500 |
| 2026-01-08 | 4.65 | $4.68 | 101300 |
| 2026-01-07 | 4.65 | $4.66 | 65400 |
| 2026-01-06 | 4.65 | $4.65 | 153900 |
| 2026-01-05 | 4.65 | $4.64 | 77500 |
| 2026-01-02 | 4.65 | $4.64 | 59707 |
| 2025-12-31 | 4.66 | $4.65 | 298634 |
| 2025-12-30 | 4.66 | $4.66 | 194900 |
| 2025-12-29 | 4.66 | $4.66 | 81900 |
| 2025-12-26 | 4.66 | $4.68 | 47500 |
| 2025-12-24 | 4.66 | $4.66 | 64500 |
| 2025-12-23 | 4.66 | $4.66 | 97840 |
| 2025-12-22 | 4.66 | $4.66 | 124700 |
| 2025-12-19 | 4.67 | $4.64 | 66122 |
| 2025-12-18 | 4.67 | $4.65 | 90808 |
| 2025-12-17 | 4.68 | $4.64 | 96847 |
| 2025-12-16 | 4.69 | $4.64 | 79433 |
| 2025-12-15 | 4.70 | $4.70 | 89232 |
| 2025-12-12 | 4.70 | $4.71 | 45900 |
| 2025-12-11 | 4.70 | $4.70 | 104200 |
| 2025-12-10 | 4.69 | $4.71 | 95833 |
| 2025-12-09 | 4.69 | $4.70 | 56809 |
| 2025-12-08 | 4.69 | $4.69 | 45217 |
| 2025-12-05 | 4.69 | $4.72 | 36700 |
| 2025-12-04 | 4.68 | $4.72 | 31400 |
| 2025-12-03 | 4.68 | $4.72 | 113400 |
| 2025-12-02 | 4.67 | $4.69 | 46400 |
| 2025-12-01 | 4.67 | $4.71 | 76545 |
| 2025-11-28 | 4.66 | $4.70 | 93800 |
| 2025-11-26 | 4.65 | $4.69 | 71700 |
| 2025-11-25 | 4.65 | $4.67 | 118934 |
| 2025-11-24 | 4.65 | $4.64 | 142317 |
| 2025-11-21 | 4.65 | $4.63 | 43200 |
| 2025-11-20 | 4.66 | $4.61 | 143920 |
| 2025-11-19 | 4.67 | $4.64 | 64641 |
| 2025-11-18 | 4.68 | $4.68 | 104800 |
| 2025-11-17 | 4.69 | $4.68 | 44345 |
| 2025-11-14 | 4.69 | $4.69 | 77327 |
| 2025-11-13 | 4.69 | $4.69 | 75309 |
| 2025-11-12 | 4.69 | $4.72 | 76146 |
| 2025-11-11 | 4.69 | $4.74 | 56342 |
| 2025-11-10 | 4.68 | $4.70 | 241732 |
| 2025-11-07 | 4.68 | $4.66 | 25400 |
| 2025-11-06 | 4.69 | $4.68 | 69326 |
| 2025-11-05 | 4.69 | $4.66 | 231700 |
| 2025-11-04 | 4.70 | $4.69 | 104100 |
| 2025-11-03 | 4.71 | $4.70 | 91500 |
| 2025-10-31 | 4.71 | $4.74 | 117800 |
| 2025-10-30 | 4.71 | $4.67 | 92239 |
| 2025-10-29 | 4.72 | $4.71 | 62300 |
| 2025-10-28 | 4.73 | $4.72 | 87413 |
| 2025-10-27 | 4.73 | $4.71 | 208600 |
| 2025-10-24 | 4.74 | $4.72 | 136400 |
| 2025-10-23 | 4.74 | $4.72 | 33600 |
| 2025-10-22 | 4.75 | $4.72 | 26614 |
| 2025-10-21 | 4.75 | $4.72 | 77700 |
| 2025-10-20 | 4.76 | $4.73 | 51300 |
| 2025-10-17 | 4.77 | $4.71 | 32525 |
| 2025-10-16 | 4.78 | $4.75 | 99711 |
| 2025-10-15 | 4.78 | $4.77 | 76700 |
| 2025-10-14 | 4.79 | $4.74 | 54313 |
| 2025-10-13 | 4.79 | $4.76 | 47700 |
| 2025-10-10 | 4.80 | $4.78 | 38200 |
| 2025-10-09 | 4.80 | $4.85 | 145619 |
| 2025-10-08 | 4.79 | $4.79 | 31400 |
| 2025-10-07 | 4.79 | $4.82 | 73725 |
| 2025-10-06 | 4.78 | $4.77 | 82000 |
| 2025-10-03 | 4.78 | $4.76 | 46800 |
| 2025-10-02 | 4.78 | $4.80 | 73300 |
| 2025-10-01 | 4.78 | $4.77 | 102500 |
| 2025-09-30 | 4.78 | $4.78 | 113600 |
| 2025-09-29 | 4.78 | $4.75 | 115404 |
| 2025-09-26 | 4.78 | $4.72 | 44734 |
| 2025-09-25 | 4.79 | $4.74 | 62600 |
| 2025-09-24 | 4.80 | $4.76 | 42944 |
| 2025-09-23 | 4.81 | $4.78 | 228329 |
| 2025-09-22 | 4.81 | $4.76 | 98020 |
| 2025-09-19 | 4.81 | $4.78 | 59426 |
| 2025-09-18 | 4.82 | $4.78 | 59900 |
| 2025-09-17 | 4.82 | $4.79 | 40342 |
| 2025-09-16 | 4.82 | $4.82 | 48742 |
| 2025-09-15 | 4.82 | $4.84 | 44307 |
| 2025-09-12 | 4.81 | $4.85 | 74049 |
| 2025-09-11 | 4.79 | $4.81 | 52600 |
| 2025-09-10 | 4.78 | $4.81 | 89300 |
| 2025-09-09 | 4.77 | $4.81 | 68200 |
| 2025-09-08 | 4.76 | $4.80 | 122900 |
| 2025-09-05 | 4.75 | $4.79 | 46300 |
| 2025-09-04 | 4.74 | $4.74 | 38931 |
| 2025-09-03 | 4.74 | $4.77 | 80844 |
| 2025-09-02 | 4.73 | $4.72 | 109566 |
| 2025-08-29 | 4.73 | $4.76 | 76905 |
| 2025-08-28 | 4.72 | $4.73 | 112000 |
| 2025-08-27 | 4.71 | $4.71 | 65300 |
| 2025-08-26 | 4.71 | $4.72 | 70239 |
| 2025-08-25 | 4.70 | $4.72 | 119700 |
| 2025-08-22 | 4.70 | $4.70 | 47737 |
| 2025-08-21 | 4.70 | $4.68 | 104226 |
| 2025-08-20 | 4.70 | $4.67 | 18949 |
| 2025-08-19 | 4.70 | $4.69 | 97116 |
| 2025-08-18 | 4.71 | $4.70 | 100800 |
| 2025-08-15 | 4.70 | $4.71 | 48700 |
| 2025-08-14 | 4.70 | $4.72 | 38635 |
| 2025-08-13 | 4.69 | $4.72 | 87235 |
| 2025-08-12 | 4.69 | $4.70 | 114545 |
| 2025-08-11 | 4.68 | $4.69 | 57500 |
| 2025-08-08 | 4.68 | $4.70 | 68124 |
| 2025-08-07 | 4.67 | $4.71 | 92700 |
| 2025-08-06 | 4.66 | $4.69 | 107804 |
| 2025-08-05 | 4.66 | $4.70 | 86727 |
| 2025-08-04 | 4.65 | $4.68 | 133205 |
| 2025-08-01 | 4.64 | $4.65 | 67236 |
| 2025-07-31 | 4.64 | $4.64 | 93249 |
| 2025-07-30 | 4.64 | $4.65 | 72039 |
| 2025-07-29 | 4.64 | $4.63 | 31600 |
| 2025-07-28 | 4.64 | $4.63 | 53400 |
| 2025-07-25 | 4.64 | $4.64 | 52900 |
| 2025-07-24 | 4.64 | $4.61 | 92800 |
| 2025-07-23 | 4.65 | $4.63 | 89543 |
| 2025-07-22 | 4.65 | $4.63 | 122200 |
| 2025-07-21 | 4.66 | $4.63 | 74449 |
| 2025-07-18 | 4.66 | $4.62 | 72535 |
| 2025-07-17 | 4.67 | $4.63 | 110100 |
| 2025-07-16 | 4.67 | $4.64 | 94432 |
| 2025-07-15 | 4.68 | $4.64 | 113517 |
| 2025-07-14 | 4.69 | $4.67 | 94800 |
| 2025-07-11 | 4.69 | $4.65 | 129903 |
| 2025-07-10 | 4.69 | $4.69 | 102828 |
| 2025-07-09 | 4.69 | $4.70 | 72845 |
| 2025-07-08 | 4.68 | $4.68 | 79700 |
| 2025-07-07 | 4.68 | $4.68 | 86000 |
| 2025-07-03 | 4.68 | $4.70 | 25900 |
| 2025-07-02 | 4.67 | $4.72 | 76348 |
| 2025-07-01 | 4.66 | $4.70 | 65300 |
| 2025-06-30 | 4.65 | $4.70 | 142300 |
| 2025-06-27 | 4.64 | $4.66 | 117421 |
| 2025-06-26 | 4.63 | $4.65 | 63900 |
| 2025-06-25 | 4.63 | $4.63 | 79100 |
| 2025-06-24 | 4.62 | $4.61 | 191938 |
| 2025-06-23 | 4.63 | $4.60 | 62436 |
| 2025-06-20 | 4.63 | $4.61 | 242048 |
| 2025-06-18 | 4.63 | $4.60 | 81606 |
| 2025-06-17 | 4.64 | $4.61 | 81800 |
| 2025-06-16 | 4.64 | $4.66 | 62800 |
| 2025-06-13 | 4.64 | $4.64 | 74300 |
| 2025-06-12 | 4.64 | $4.64 | 41525 |
| 2025-06-11 | 4.63 | $4.64 | 68400 |
| 2025-06-10 | 4.63 | $4.63 | 206539 |
| 2025-06-09 | 4.63 | $4.62 | 75900 |
| 2025-06-06 | 4.63 | $4.64 | 80700 |
| 2025-06-05 | 4.62 | $4.63 | 37742 |
| 2025-06-04 | 4.62 | $4.64 | 45100 |
| 2025-06-03 | 4.62 | $4.62 | 105700 |
| 2025-06-02 | 4.61 | $4.63 | 119759 |
| 2025-05-30 | 4.61 | $4.62 | 141721 |
| 2025-05-29 | 4.60 | $4.61 | 118400 |
| 2025-05-28 | 4.60 | $4.58 | 105737 |
| 2025-05-27 | 4.61 | $4.59 | 85105 |
| 2025-05-23 | 4.61 | $4.59 | 72300 |
| 2025-05-22 | 4.61 | $4.59 | 77400 |
| 2025-05-21 | 4.61 | $4.57 | 76900 |
| 2025-05-20 | 4.62 | $4.61 | 47700 |
| 2025-05-19 | 4.62 | $4.60 | 123027 |
| 2025-05-16 | 4.62 | $4.60 | 36408 |
| 2025-05-15 | 4.62 | $4.63 | 74300 |
| 2025-05-14 | 4.61 | $4.62 | 90400 |
| 2025-05-13 | 4.61 | $4.62 | 57102 |
| 2025-05-12 | 4.60 | $4.65 | 45500 |
| 2025-05-09 | 4.59 | $4.63 | 52000 |
| 2025-05-08 | 4.58 | $4.61 | 59300 |
| 2025-05-07 | 4.57 | $4.61 | 55910 |
| 2025-05-06 | 4.57 | $4.60 | 62400 |
| 2025-05-05 | 4.56 | $4.61 | 44642 |
| 2025-05-02 | 4.55 | $4.61 | 43681 |
| 2025-05-01 | 4.53 | $4.61 | 193400 |
| 2025-04-30 | 4.52 | $4.61 | 88423 |
| 2025-04-29 | 4.50 | $4.61 | 108200 |
| 2025-04-28 | 4.48 | $4.55 | 73210 |
| 2025-04-25 | 4.47 | $4.56 | 52601 |
| 2025-04-24 | 4.45 | $4.54 | 78300 |
| 2025-04-23 | 4.44 | $4.50 | 25947 |
| 2025-04-22 | 4.43 | $4.45 | 93700 |
| 2025-04-21 | 4.43 | $4.44 | 83400 |
| 2025-04-17 | 4.44 | $4.48 | 83343 |
| 2025-04-16 | 4.44 | $4.46 | 202122 |
| 2025-04-15 | 4.44 | $4.46 | 159108 |
| 2025-04-14 | 4.45 | $4.45 | 36416 |
| 2025-04-11 | 4.46 | $4.41 | 127141 |
| 2025-04-10 | 4.47 | $4.36 | 192902 |
| 2025-04-09 | 4.51 | $4.45 | 313508 |
| 2025-04-08 | 4.52 | $4.38 | 170912 |
| 2025-04-07 | 4.56 | $4.38 | 333824 |
| 2025-04-04 | 4.60 | $4.44 | 206800 |
| 2025-04-03 | 4.64 | $4.61 | 116000 |
| 2025-04-02 | 4.65 | $4.68 | 51800 |
| 2025-04-01 | 4.64 | $4.67 | 102700 |
| 2025-03-31 | 4.64 | $4.65 | 290006 |
| 2025-03-28 | 4.63 | $4.64 | 63800 |
| 2025-03-27 | 4.63 | $4.65 | 66242 |
| 2025-03-26 | 4.63 | $4.64 | 59605 |
| 2025-03-25 | 4.63 | $4.67 | 65200 |
| 2025-03-24 | 4.63 | $4.65 | 143404 |
| 2025-03-21 | 4.62 | $4.63 | 43423 |
| 2025-03-20 | 4.62 | $4.62 | 96600 |
| 2025-03-19 | 4.63 | $4.61 | 102200 |
| 2025-03-18 | 4.63 | $4.61 | 55700 |
| 2025-03-17 | 4.64 | $4.63 | 119900 |
| 2025-03-14 | 4.64 | $4.62 | 73200 |
| 2025-03-13 | 4.65 | $4.62 | 104204 |
| 2025-03-12 | 4.65 | $4.63 | 55335 |
| 2025-03-11 | 4.66 | $4.63 | 49109 |
| 2025-03-10 | 4.67 | $4.64 | 92234 |
| 2025-03-07 | 4.67 | $4.64 | 77109 |
| 2025-03-06 | 4.68 | $4.65 | 57029 |
| 2025-03-05 | 4.69 | $4.66 | 105300 |
| 2025-03-04 | 4.69 | $4.69 | 146800 |
| 2025-03-03 | 4.69 | $4.70 | 146000 |
| 2025-02-28 | 4.69 | $4.68 | 163533 |
| 2025-02-27 | 4.69 | $4.67 | 127100 |
| 2025-02-26 | 4.69 | $4.68 | 90513 |
| 2025-02-25 | 4.69 | $4.67 | 95000 |
| 2025-02-24 | 4.70 | $4.67 | 92642 |
| 2025-02-21 | 4.70 | $4.67 | 63400 |
| 2025-02-20 | 4.71 | $4.68 | 75500 |
| 2025-02-19 | 4.71 | $4.68 | 50527 |
| 2025-02-18 | 4.71 | $4.67 | 101304 |
| 2025-02-14 | 4.72 | $4.72 | 67105 |
| 2025-02-13 | 4.72 | $4.72 | 35710 |
| 2025-02-12 | 4.71 | $4.71 | 51924 |
| 2025-02-11 | 4.71 | $4.74 | 40130 |
| 2025-02-10 | 4.70 | $4.73 | 60300 |
| 2025-02-07 | 4.69 | $4.73 | 25700 |
| 2025-02-06 | 4.68 | $4.74 | 64443 |
| 2025-02-05 | 4.67 | $4.71 | 57204 |
| 2025-02-04 | 4.66 | $4.71 | 22235 |
| 2025-02-03 | 4.65 | $4.70 | 185500 |
| 2025-01-31 | 4.64 | $4.70 | 89710 |
| 2025-01-30 | 4.62 | $4.67 | 131300 |
| 2025-01-29 | 4.62 | $4.63 | 118030 |
| 2025-01-28 | 4.62 | $4.62 | 94711 |
| 2025-01-27 | 4.62 | $4.64 | 93544 |
| 2025-01-24 | 4.61 | $4.63 | 38800 |
| 2025-01-23 | 4.61 | $4.62 | 115000 |
| 2025-01-22 | 4.61 | $4.63 | 148730 |
| 2025-01-21 | 4.61 | $4.62 | 123707 |
| 2025-01-17 | 4.61 | $4.62 | 50247 |
| 2025-01-16 | 4.61 | $4.62 | 72100 |
| 2025-01-15 | 4.61 | $4.62 | 82900 |
| 2025-01-14 | 4.61 | $4.60 | 48647 |
| 2025-01-13 | 4.62 | $4.61 | 29200 |
| 2025-01-10 | 4.62 | $4.61 | 93500 |
| 2025-01-08 | 4.63 | $4.64 | 78612 |
| 2025-01-07 | 4.63 | $4.63 | 79600 |
| 2025-01-06 | 4.63 | $4.67 | 84400 |
| 2025-01-03 | 4.63 | $4.68 | 47512 |
| 2025-01-02 | 4.62 | $4.66 | 47200 |
| 2024-12-31 | 4.62 | $4.69 | 238136 |
| 2024-12-30 | 4.60 | $4.58 | 151400 |
| 2024-12-27 | 4.62 | $4.58 | 97100 |
| 2024-12-26 | 4.63 | $4.61 | 93013 |
| 2024-12-24 | 4.63 | $4.60 | 24900 |
| 2024-12-23 | 4.65 | $4.60 | 131604 |
| 2024-12-20 | 4.66 | $4.60 | 140235 |
| 2024-12-19 | 4.68 | $4.57 | 118234 |
| 2024-12-18 | 4.70 | $4.63 | 93710 |
| 2024-12-17 | 4.72 | $4.66 | 139605 |
| 2024-12-16 | 4.73 | $4.72 | 136244 |
| 2024-12-13 | 4.73 | $4.74 | 70400 |
| 2024-12-12 | 4.73 | $4.75 | 150700 |
| 2024-12-11 | 4.72 | $4.75 | 82200 |
| 2024-12-10 | 4.72 | $4.74 | 60319 |
| 2024-12-09 | 4.71 | $4.75 | 120514 |
| 2024-12-06 | 4.71 | $4.76 | 65800 |
| 2024-12-05 | 4.70 | $4.74 | 81337 |
| 2024-12-04 | 4.69 | $4.73 | 138215 |
| 2024-12-03 | 4.68 | $4.73 | 178000 |
| 2024-12-02 | 4.68 | $4.74 | 94800 |
| 2024-11-29 | 4.66 | $4.71 | 118000 |
| 2024-11-27 | 4.66 | $4.68 | 106125 |
| 2024-11-26 | 4.66 | $4.65 | 87644 |
| 2024-11-25 | 4.67 | $4.70 | 62900 |
| 2024-11-22 | 4.66 | $4.68 | 100900 |
| 2024-11-21 | 4.66 | $4.69 | 60335 |
| 2024-11-20 | 4.66 | $4.66 | 52130 |
| 2024-11-19 | 4.67 | $4.65 | 79541 |
| 2024-11-18 | 4.68 | $4.64 | 118047 |
| 2024-11-15 | 4.69 | $4.64 | 80507 |
| 2024-11-14 | 4.71 | $4.64 | 127500 |
| 2024-11-13 | 4.73 | $4.66 | 153200 |
| 2024-11-12 | 4.74 | $4.71 | 160300 |
| 2024-11-11 | 4.75 | $4.78 | 73500 |
| 2024-11-08 | 4.75 | $4.77 | 114800 |
| 2024-11-07 | 4.75 | $4.75 | 90500 |
| 2024-11-06 | 4.75 | $4.73 | 57300 |
| 2024-11-05 | 4.76 | $4.74 | 54600 |
| 2024-11-04 | 4.77 | $4.76 | 71600 |
| 2024-11-01 | 4.77 | $4.79 | 51144 |
| 2024-10-31 | 4.77 | $4.76 | 74600 |
| 2024-10-30 | 4.77 | $4.79 | 56300 |
| 2024-10-29 | 4.77 | $4.74 | 103800 |
| 2024-10-28 | 4.78 | $4.76 | 92113 |
| 2024-10-25 | 4.78 | $4.75 | 37100 |
| 2024-10-24 | 4.79 | $4.74 | 42300 |
| 2024-10-23 | 4.81 | $4.72 | 54128 |
| 2024-10-22 | 4.83 | $4.80 | 52200 |
| 2024-10-21 | 4.83 | $4.78 | 78100 |
| 2024-10-18 | 4.84 | $4.80 | 63700 |
| 2024-10-17 | 4.85 | $4.80 | 72500 |
| 2024-10-16 | 4.86 | $4.82 | 62120 |
| 2024-10-15 | 4.87 | $4.81 | 53332 |
| 2024-10-14 | 4.88 | $4.87 | 60832 |
| 2024-10-11 | 4.88 | $4.87 | 20517 |
| 2024-10-10 | 4.88 | $4.86 | 32300 |
| 2024-10-09 | 4.88 | $4.88 | 53700 |
| 2024-10-08 | 4.87 | $4.86 | 85735 |
| 2024-10-07 | 4.87 | $4.86 | 51900 |
| 2024-10-04 | 4.87 | $4.88 | 55708 |
| 2024-10-03 | 4.87 | $4.88 | 57804 |
| 2024-10-02 | 4.86 | $4.88 | 20531 |
| 2024-10-01 | 4.85 | $4.88 | 53000 |
| 2024-09-30 | 4.84 | $4.87 | 71000 |
| 2024-09-27 | 4.83 | $4.84 | 93200 |
| 2024-09-26 | 4.83 | $4.81 | 88800 |
| 2024-09-25 | 4.83 | $4.83 | 31000 |
| 2024-09-24 | 4.83 | $4.82 | 76039 |
| 2024-09-23 | 4.83 | $4.80 | 36400 |
| 2024-09-20 | 4.83 | $4.83 | 28502 |
| 2024-09-19 | 4.83 | $4.82 | 85316 |
| 2024-09-18 | 4.83 | $4.83 | 45022 |
| 2024-09-17 | 4.83 | $4.83 | 89200 |
| 2024-09-16 | 4.82 | $4.84 | 64038 |
| 2024-09-13 | 4.82 | $4.83 | 79400 |
| 2024-09-12 | 4.81 | $4.81 | 63200 |
| 2024-09-11 | 4.81 | $4.80 | 56722 |
| 2024-09-10 | 4.81 | $4.79 | 39422 |
| 2024-09-09 | 4.81 | $4.80 | 157031 |
| 2024-09-06 | 4.81 | $4.79 | 89400 |
| 2024-09-05 | 4.81 | $4.82 | 52000 |
| 2024-09-04 | 4.80 | $4.81 | 113500 |
| 2024-09-03 | 4.80 | $4.80 | 45610 |
| 2024-08-30 | 4.79 | $4.84 | 112700 |
| 2024-08-29 | 4.78 | $4.82 | 76300 |
| 2024-08-28 | 4.77 | $4.78 | 49400 |
| 2024-08-27 | 4.76 | $4.78 | 58700 |
| 2024-08-26 | 4.76 | $4.78 | 40500 |
| 2024-08-23 | 4.75 | $4.76 | 51800 |
| 2024-08-22 | 4.75 | $4.74 | 29247 |
| 2024-08-21 | 4.75 | $4.77 | 158400 |
| 2024-08-20 | 4.74 | $4.75 | 55308 |
| 2024-08-19 | 4.74 | $4.75 | 68208 |
| 2024-08-16 | 4.74 | $4.76 | 64900 |
| 2024-08-15 | 4.73 | $4.73 | 20216 |
| 2024-08-14 | 4.73 | $4.72 | 32862 |
| 2024-08-13 | 4.73 | $4.71 | 49700 |
| 2024-08-12 | 4.73 | $4.74 | 41749 |
| 2024-08-09 | 4.73 | $4.74 | 45700 |
| 2024-08-08 | 4.73 | $4.70 | 74300 |
| 2024-08-07 | 4.73 | $4.69 | 133020 |
| 2024-08-06 | 4.74 | $4.69 | 230731 |
| 2024-08-05 | 4.75 | $4.71 | 94700 |
| 2024-08-02 | 4.75 | $4.77 | 57434 |
| 2024-08-01 | 4.74 | $4.77 | 104100 |
| 2024-07-31 | 4.74 | $4.77 | 84843 |
| 2024-07-30 | 4.73 | $4.75 | 75600 |
| 2024-07-29 | 4.72 | $4.72 | 81000 |
| 2024-07-26 | 4.72 | $4.72 | 25211 |
| 2024-07-25 | 4.71 | $4.70 | 122605 |
| 2024-07-24 | 4.72 | $4.66 | 49532 |
| 2024-07-23 | 4.73 | $4.68 | 116628 |
| 2024-07-22 | 4.73 | $4.68 | 41200 |
| 2024-07-19 | 4.74 | $4.69 | 33100 |
| 2024-07-18 | 4.75 | $4.68 | 131900 |
| 2024-07-17 | 4.76 | $4.73 | 66700 |
| 2024-07-16 | 4.76 | $4.81 | 100341 |
| 2024-07-15 | 4.74 | $4.80 | 127300 |
| 2024-07-12 | 4.73 | $4.75 | 27500 |
| 2024-07-11 | 4.72 | $4.75 | 81600 |
| 2024-07-10 | 4.71 | $4.71 | 92824 |
| 2024-07-09 | 4.71 | $4.71 | 45600 |
| 2024-07-08 | 4.70 | $4.71 | 64200 |
| 2024-07-05 | 4.70 | $4.75 | 50959 |
| 2024-07-03 | 4.68 | $4.72 | 29340 |
| 2024-07-02 | 4.67 | $4.70 | 70300 |
| 2024-07-01 | 4.66 | $4.71 | 68900 |
| 2024-06-28 | 4.65 | $4.68 | 102500 |
| 2024-06-27 | 4.64 | $4.65 | 58624 |
| 2024-06-26 | 4.64 | $4.63 | 62921 |
| 2024-06-25 | 4.64 | $4.64 | 105700 |
| 2024-06-24 | 4.64 | $4.61 | 47712 |
| 2024-06-21 | 4.65 | $4.64 | 54535 |
| 2024-06-20 | 4.65 | $4.62 | 84748 |
| 2024-06-18 | 4.65 | $4.63 | 79400 |
| 2024-06-17 | 4.66 | $4.66 | 60000 |
| 2024-06-14 | 4.65 | $4.65 | 66404 |
| 2024-06-13 | 4.65 | $4.65 | 84900 |
| 2024-06-12 | 4.65 | $4.64 | 149900 |
| 2024-06-11 | 4.65 | $4.63 | 78420 |
| 2024-06-10 | 4.65 | $4.64 | 67200 |
| 2024-06-07 | 4.65 | $4.66 | 79300 |
| 2024-06-06 | 4.65 | $4.66 | 104500 |
| 2024-06-05 | 4.64 | $4.68 | 74700 |
| 2024-06-04 | 4.63 | $4.67 | 85500 |
| 2024-06-03 | 4.62 | $4.63 | 48300 |
| 2024-05-31 | 4.62 | $4.64 | 69400 |
| 2024-05-30 | 4.62 | $4.62 | 134712 |
| 2024-05-29 | 4.61 | $4.56 | 78200 |
| 2024-05-28 | 4.62 | $4.58 | 47700 |
| 2024-05-24 | 4.63 | $4.63 | 40300 |
| 2024-05-23 | 4.63 | $4.62 | 58116 |
| 2024-05-22 | 4.63 | $4.63 | 62800 |
| 2024-05-21 | 4.63 | $4.63 | 28615 |
| 2024-05-20 | 4.62 | $4.63 | 61404 |
| 2024-05-17 | 4.62 | $4.63 | 147311 |
| 2024-05-16 | 4.61 | $4.64 | 43400 |
| 2024-05-15 | 4.60 | $4.64 | 40200 |
| 2024-05-14 | 4.59 | $4.59 | 54627 |
| 2024-05-13 | 4.59 | $4.62 | 100213 |
| 2024-05-10 | 4.59 | $4.59 | 49700 |
| 2024-05-09 | 4.58 | $4.61 | 49002 |
| 2024-05-08 | 4.58 | $4.63 | 67404 |
| 2024-05-07 | 4.56 | $4.61 | 32820 |
| 2024-05-06 | 4.55 | $4.64 | 39400 |
| 2024-05-03 | 4.54 | $4.61 | 41100 |
| 2024-05-02 | 4.52 | $4.58 | 83700 |
| 2024-05-01 | 4.51 | $4.57 | 53824 |
| 2024-04-30 | 4.50 | $4.54 | 128500 |
| 2024-04-29 | 4.50 | $4.53 | 106900 |
| 2024-04-26 | 4.50 | $4.52 | 86305 |
| 2024-04-25 | 4.49 | $4.47 | 58700 |
| 2024-04-24 | 4.50 | $4.50 | 48916 |
| 2024-04-23 | 4.51 | $4.52 | 60500 |
| 2024-04-22 | 4.51 | $4.52 | 66800 |
| 2024-04-19 | 4.51 | $4.49 | 103400 |
| 2024-04-18 | 4.52 | $4.49 | 62203 |
| 2024-04-17 | 4.53 | $4.46 | 57041 |
| 2024-04-16 | 4.55 | $4.45 | 124900 |
| 2024-04-15 | 4.57 | $4.49 | 135100 |
| 2024-04-12 | 4.59 | $4.55 | 66834 |
| 2024-04-11 | 4.60 | $4.57 | 63319 |
| 2024-04-10 | 4.60 | $4.57 | 123116 |
| 2024-04-09 | 4.61 | $4.62 | 80045 |
| 2024-04-08 | 4.61 | $4.61 | 48631 |
| 2024-04-05 | 4.61 | $4.62 | 64400 |
| 2024-04-04 | 4.60 | $4.60 | 104400 |
| 2024-04-03 | 4.60 | $4.58 | 71400 |
| 2024-04-02 | 4.61 | $4.60 | 94827 |
| 2024-04-01 | 4.61 | $4.61 | 92626 |
| 2024-03-28 | 4.61 | $4.63 | 161000 |
| 2024-03-27 | 4.61 | $4.65 | 72726 |
| 2024-03-26 | 4.60 | $4.60 | 96300 |
| 2024-03-25 | 4.60 | $4.60 | 44600 |
| 2024-03-22 | 4.60 | $4.61 | 88504 |
| 2024-03-21 | 4.60 | $4.60 | 70500 |
| 2024-03-20 | 4.60 | $4.60 | 96400 |
| 2024-03-19 | 4.60 | $4.58 | 76900 |
| 2024-03-18 | 4.60 | $4.58 | 55326 |
| 2024-03-15 | 4.61 | $4.55 | 93243 |
| 2024-03-14 | 4.62 | $4.57 | 86900 |
| 2024-03-13 | 4.63 | $4.60 | 114946 |
| 2024-03-12 | 4.63 | $4.61 | 24600 |
| 2024-03-11 | 4.63 | $4.64 | 89100 |
| 2024-03-08 | 4.63 | $4.64 | 60911 |
| 2024-03-07 | 4.63 | $4.65 | 43904 |
| 2024-03-06 | 4.62 | $4.64 | 41005 |
| 2024-03-05 | 4.62 | $4.63 | 75300 |
| 2024-03-04 | 4.61 | $4.63 | 41000 |
| 2024-03-01 | 4.61 | $4.65 | 73643 |
| 2024-02-29 | 4.60 | $4.61 | 81900 |
| 2024-02-28 | 4.60 | $4.59 | 102309 |
| 2024-02-27 | 4.60 | $4.58 | 114500 |
| 2024-02-26 | 4.61 | $4.59 | 74032 |
| 2024-02-23 | 4.61 | $4.58 | 179100 |
| 2024-02-22 | 4.61 | $4.58 | 183700 |
| 2024-02-21 | 4.62 | $4.60 | 76515 |
| 2024-02-20 | 4.62 | $4.59 | 99233 |
| 2024-02-16 | 4.63 | $4.59 | 90000 |
| 2024-02-15 | 4.64 | $4.60 | 56009 |
| 2024-02-14 | 4.64 | $4.59 | 48200 |
| 2024-02-13 | 4.65 | $4.60 | 62800 |
| 2024-02-12 | 4.66 | $4.65 | 50734 |
| 2024-02-09 | 4.65 | $4.65 | 47500 |
| 2024-02-08 | 4.65 | $4.66 | 96133 |
| 2024-02-07 | 4.65 | $4.65 | 39238 |
| 2024-02-06 | 4.64 | $4.64 | 55215 |
| 2024-02-05 | 4.64 | $4.63 | 62934 |
| 2024-02-02 | 4.63 | $4.64 | 113900 |
| 2024-02-01 | 4.63 | $4.66 | 115500 |
| 2024-01-31 | 4.62 | $4.64 | 96849 |
| 2024-01-30 | 4.61 | $4.61 | 71347 |
| 2024-01-29 | 4.61 | $4.60 | 73200 |
| 2024-01-26 | 4.61 | $4.62 | 101800 |
| 2024-01-25 | 4.60 | $4.57 | 115800 |
| 2024-01-24 | 4.60 | $4.58 | 83837 |
| 2024-01-23 | 4.60 | $4.57 | 56500 |
| 2024-01-22 | 4.61 | $4.58 | 102428 |
| 2024-01-19 | 4.61 | $4.54 | 68437 |
| 2024-01-18 | 4.62 | $4.57 | 186802 |
| 2024-01-17 | 4.62 | $4.53 | 60636 |
| 2024-01-16 | 4.63 | $4.58 | 72600 |
| 2024-01-12 | 4.64 | $4.63 | 62404 |
| 2024-01-11 | 4.63 | $4.63 | 45700 |
| 2024-01-10 | 4.63 | $4.63 | 28700 |
| 2024-01-09 | 4.62 | $4.63 | 47226 |
| 2024-01-08 | 4.61 | $4.59 | 111700 |
| 2024-01-05 | 4.61 | $4.58 | 60700 |
| 2024-01-04 | 4.60 | $4.59 | 84900 |
| 2024-01-03 | 4.60 | $4.59 | 81325 |
| 2024-01-02 | 4.59 | $4.57 | 112237 |
| 2023-12-29 | 4.59 | $4.55 | 259700 |
| 2023-12-28 | 4.59 | $4.58 | 185216 |
| 2023-12-27 | 4.58 | $4.59 | 143336 |
| 2023-12-26 | 4.57 | $4.58 | 79847 |
| 2023-12-22 | 4.56 | $4.57 | 128540 |
| 2023-12-21 | 4.55 | $4.54 | 59900 |
| 2023-12-20 | 4.54 | $4.53 | 69700 |
| 2023-12-19 | 4.54 | $4.54 | 84409 |
| 2023-12-18 | 4.53 | $4.55 | 193100 |
| 2023-12-15 | 4.52 | $4.55 | 82041 |
| 2023-12-14 | 4.50 | $4.57 | 63900 |
| 2023-12-13 | 4.48 | $4.52 | 104500 |
| 2023-12-12 | 4.46 | $4.44 | 97800 |
| 2023-12-11 | 4.46 | $4.46 | 76323 |
| 2023-12-08 | 4.45 | $4.47 | 82849 |
| 2023-12-07 | 4.44 | $4.47 | 110123 |
| 2023-12-06 | 4.43 | $4.45 | 74842 |
| 2023-12-05 | 4.42 | $4.44 | 40331 |
| 2023-12-04 | 4.41 | $4.43 | 108043 |
| 2023-12-01 | 4.40 | $4.46 | 135447 |
| 2023-11-30 | 4.38 | $4.42 | 57000 |
| 2023-11-29 | 4.37 | $4.41 | 55208 |
| 2023-11-28 | 4.35 | $4.37 | 121600 |
| 2023-11-27 | 4.34 | $4.37 | 57201 |
| 2023-11-24 | 4.33 | $4.37 | 46323 |
| 2023-11-22 | 4.32 | $4.34 | 133100 |
| 2023-11-21 | 4.32 | $4.35 | 45535 |
| 2023-11-20 | 4.31 | $4.35 | 102000 |
| 2023-11-17 | 4.29 | $4.33 | 80433 |
| 2023-11-16 | 4.28 | $4.30 | 95204 |
| 2023-11-15 | 4.28 | $4.29 | 116335 |
| 2023-11-14 | 4.27 | $4.32 | 47220 |
| 2023-11-13 | 4.26 | $4.27 | 75600 |
| 2023-11-10 | 4.26 | $4.28 | 58800 |
| 2023-11-09 | 4.25 | $4.28 | 71124 |
| 2023-11-08 | 4.25 | $4.32 | 64500 |
| 2023-11-07 | 4.23 | $4.31 | 75809 |
| 2023-11-06 | 4.21 | $4.30 | 97704 |
| 2023-11-03 | 4.20 | $4.32 | 76239 |
| 2023-11-02 | 4.17 | $4.26 | 88000 |
| 2023-11-01 | 4.16 | $4.26 | 115600 |
| 2023-10-31 | 4.14 | $4.22 | 259600 |
| 2023-10-30 | 4.13 | $4.19 | 68547 |
| 2023-10-27 | 4.12 | $4.15 | 78700 |
| 2023-10-26 | 4.12 | $4.13 | 44026 |
| 2023-10-25 | 4.13 | $4.12 | 60200 |
| 2023-10-24 | 4.14 | $4.20 | 122900 |
| 2023-10-23 | 4.13 | $4.11 | 152834 |
| 2023-10-20 | 4.15 | $4.12 | 63848 |
| 2023-10-19 | 4.16 | $4.12 | 80416 |
| 2023-10-18 | 4.17 | $4.14 | 117100 |
| 2023-10-17 | 4.19 | $4.16 | 89300 |
| 2023-10-16 | 4.20 | $4.20 | 221800 |
| 2023-10-13 | 4.21 | $4.19 | 81700 |
| 2023-10-12 | 4.22 | $4.22 | 70100 |
| 2023-10-11 | 4.23 | $4.26 | 69900 |
| 2023-10-10 | 4.22 | $4.27 | 86424 |
| 2023-10-09 | 4.22 | $4.26 | 38615 |
| 2023-10-06 | 4.22 | $4.24 | 140918 |
| 2023-10-05 | 4.22 | $4.21 | 49300 |
| 2023-10-04 | 4.23 | $4.23 | 126500 |
| 2023-10-03 | 4.24 | $4.21 | 176300 |
| 2023-10-02 | 4.26 | $4.23 | 98933 |
| 2023-09-29 | 4.27 | $4.26 | 117231 |
| 2023-09-28 | 4.28 | $4.25 | 136202 |
| 2023-09-27 | 4.29 | $4.27 | 93300 |
| 2023-09-26 | 4.30 | $4.27 | 87500 |
| 2023-09-25 | 4.31 | $4.29 | 89445 |
| 2023-09-22 | 4.32 | $4.31 | 90000 |
| 2023-09-21 | 4.33 | $4.30 | 110100 |
| 2023-09-20 | 4.34 | $4.31 | 78049 |
| 2023-09-19 | 4.35 | $4.33 | 115023 |
| 2023-09-18 | 4.36 | $4.34 | 141900 |
| 2023-09-15 | 4.37 | $4.34 | 156518 |
| 2023-09-14 | 4.38 | $4.35 | 112900 |
| 2023-09-13 | 4.40 | $4.34 | 119800 |
| 2023-09-12 | 4.41 | $4.36 | 121600 |
| 2023-09-11 | 4.42 | $4.41 | 80922 |
| 2023-09-08 | 4.43 | $4.42 | 39903 |
| 2023-09-07 | 4.44 | $4.41 | 37900 |
| 2023-09-06 | 4.44 | $4.43 | 100100 |
| 2023-09-05 | 4.45 | $4.44 | 60107 |
| 2023-09-01 | 4.45 | $4.49 | 48941 |
| 2023-08-31 | 4.44 | $4.48 | 143100 |
| 2023-08-30 | 4.44 | $4.47 | 94000 |
| 2023-08-29 | 4.43 | $4.45 | 102400 |
| 2023-08-28 | 4.43 | $4.44 | 49218 |
| 2023-08-25 | 4.44 | $4.43 | 128704 |
| 2023-08-24 | 4.44 | $4.40 | 166100 |
| 2023-08-23 | 4.45 | $4.41 | 180016 |
| 2023-08-22 | 4.46 | $4.42 | 56944 |
| 2023-08-21 | 4.47 | $4.42 | 78721 |
| 2023-08-18 | 4.49 | $4.42 | 79407 |
| 2023-08-17 | 4.50 | $4.42 | 122200 |
| 2023-08-16 | 4.52 | $4.45 | 76500 |
| 2023-08-15 | 4.53 | $4.50 | 65600 |
| 2023-08-14 | 4.54 | $4.55 | 50900 |
| 2023-08-11 | 4.54 | $4.54 | 68700 |
| 2023-08-10 | 4.53 | $4.55 | 77400 |
| 2023-08-09 | 4.53 | $4.54 | 147900 |
| 2023-08-08 | 4.53 | $4.53 | 130900 |
| 2023-08-07 | 4.52 | $4.54 | 121400 |
| 2023-08-04 | 4.52 | $4.50 | 117100 |
| 2023-08-03 | 4.52 | $4.47 | 157500 |
| 2023-08-02 | 4.53 | $4.52 | 103749 |
| 2023-08-01 | 4.53 | $4.55 | 123768 |
| 2023-07-31 | 4.52 | $4.58 | 105748 |
| 2023-07-28 | 4.51 | $4.58 | 99401 |
| 2023-07-27 | 4.50 | $4.51 | 170100 |
| 2023-07-26 | 4.49 | $4.52 | 135018 |
| 2023-07-25 | 4.49 | $4.50 | 121627 |
| 2023-07-24 | 4.48 | $4.48 | 126600 |
| 2023-07-21 | 4.49 | $4.47 | 83531 |
| 2023-07-20 | 4.49 | $4.49 | 113600 |
| 2023-07-19 | 4.49 | $4.49 | 141000 |
| 2023-07-18 | 4.49 | $4.47 | 121623 |
| 2023-07-17 | 4.49 | $4.51 | 119500 |
| 2023-07-14 | 4.49 | $4.49 | 80300 |
| 2023-07-13 | 4.49 | $4.51 | 180719 |
| 2023-07-12 | 4.48 | $4.51 | 104339 |
| 2023-07-11 | 4.48 | $4.47 | 141320 |
| 2023-07-10 | 4.48 | $4.47 | 137700 |
| 2023-07-07 | 4.49 | $4.46 | 194400 |
| 2023-07-06 | 4.49 | $4.47 | 149625 |
| 2023-07-05 | 4.50 | $4.52 | 86605 |
| 2023-07-03 | 4.49 | $4.54 | 67300 |
| 2023-06-30 | 4.48 | $4.51 | 103643 |
| 2023-06-29 | 4.47 | $4.50 | 113300 |
| 2023-06-28 | 4.47 | $4.51 | 104716 |
| 2023-06-27 | 4.46 | $4.47 | 85735 |
| 2023-06-26 | 4.46 | $4.46 | 76510 |
| 2023-06-23 | 4.47 | $4.46 | 70501 |
| 2023-06-22 | 4.47 | $4.48 | 73820 |
| 2023-06-21 | 4.47 | $4.47 | 78409 |
| 2023-06-20 | 4.47 | $4.47 | 113641 |
| 2023-06-16 | 4.47 | $4.45 | 71103 |
| 2023-06-15 | 4.48 | $4.50 | 59724 |
| 2023-06-14 | 4.48 | $4.48 | 125223 |
| 2023-06-13 | 4.48 | $4.46 | 33708 |
| 2023-06-12 | 4.48 | $4.50 | 77839 |
| 2023-06-09 | 4.48 | $4.51 | 38300 |
| 2023-06-08 | 4.48 | $4.50 | 29019 |
| 2023-06-07 | 4.48 | $4.50 | 87911 |
| 2023-06-06 | 4.47 | $4.53 | 87800 |
| 2023-06-05 | 4.47 | $4.51 | 81265 |
| 2023-06-02 | 4.46 | $4.51 | 82814 |
| 2023-06-01 | 4.45 | $4.48 | 44400 |
| 2023-05-31 | 4.45 | $4.45 | 113329 |
| 2023-05-30 | 4.46 | $4.44 | 91700 |
| 2023-05-26 | 4.46 | $4.49 | 52205 |
| 2023-05-25 | 4.46 | $4.44 | 50813 |
| 2023-05-24 | 4.47 | $4.42 | 72900 |
| 2023-05-23 | 4.49 | $4.46 | 90000 |
| 2023-05-22 | 4.50 | $4.45 | 192201 |
| 2023-05-19 | 4.51 | $4.47 | 79333 |
| 2023-05-18 | 4.52 | $4.49 | 99034 |
| 2023-05-17 | 4.53 | $4.48 | 63800 |
| 2023-05-16 | 4.54 | $4.46 | 56738 |
| 2023-05-15 | 4.56 | $4.53 | 147500 |
| 2023-05-12 | 4.57 | $4.49 | 113240 |
| 2023-05-11 | 4.59 | $4.56 | 64743 |
| 2023-05-10 | 4.59 | $4.56 | 29119 |
| 2023-05-09 | 4.60 | $4.58 | 78100 |
| 2023-05-08 | 4.60 | $4.58 | 61900 |
| 2023-05-05 | 4.61 | $4.63 | 46000 |
| 2023-05-04 | 4.60 | $4.58 | 48708 |
| 2023-05-03 | 4.60 | $4.58 | 50523 |
| 2023-05-02 | 4.60 | $4.59 | 82006 |
| 2023-05-01 | 4.60 | $4.60 | 105247 |
| 2023-04-28 | 4.60 | $4.59 | 69600 |
| 2023-04-27 | 4.60 | $4.58 | 54600 |
| 2023-04-26 | 4.61 | $4.57 | 205543 |
| 2023-04-25 | 4.61 | $4.59 | 98600 |
| 2023-04-24 | 4.62 | $4.61 | 38500 |
| 2023-04-21 | 4.61 | $4.60 | 50600 |
| 2023-04-20 | 4.61 | $4.63 | 50600 |
| 2023-04-19 | 4.61 | $4.63 | 67200 |
| 2023-04-18 | 4.60 | $4.64 | 175823 |
| 2023-04-17 | 4.59 | $4.61 | 156000 |
| 2023-04-14 | 4.58 | $4.59 | 104500 |
| 2023-04-13 | 4.57 | $4.65 | 75700 |
| 2023-04-12 | 4.56 | $4.60 | 98900 |
| 2023-04-11 | 4.55 | $4.59 | 55400 |
| 2023-04-10 | 4.54 | $4.58 | 81505 |
| 2023-04-06 | 4.53 | $4.58 | 45000 |
| 2023-04-05 | 4.51 | $4.60 | 118600 |
| 2023-04-04 | 4.50 | $4.59 | 66800 |
| 2023-04-03 | 4.48 | $4.61 | 165314 |
| 2023-03-31 | 4.46 | $4.54 | 270328 |
| 2023-03-30 | 4.44 | $4.55 | 96648 |
| 2023-03-29 | 4.42 | $4.51 | 95900 |
| 2023-03-28 | 4.41 | $4.47 | 85734 |
| 2023-03-27 | 4.41 | $4.45 | 85239 |
| 2023-03-24 | 4.41 | $4.42 | 78316 |
| 2023-03-23 | 4.41 | $4.42 | 112810 |
| 2023-03-22 | 4.42 | $4.44 | 152627 |
| 2023-03-21 | 4.43 | $4.44 | 216700 |
| 2023-03-20 | 4.43 | $4.43 | 88430 |
| 2023-03-17 | 4.44 | $4.43 | 93500 |
| 2023-03-16 | 4.45 | $4.41 | 246112 |
| 2023-03-15 | 4.47 | $4.41 | 201000 |
| 2023-03-14 | 4.49 | $4.44 | 75100 |
| 2023-03-13 | 4.51 | $4.44 | 170900 |
| 2023-03-10 | 4.53 | $4.48 | 87906 |
| 2023-03-09 | 4.55 | $4.52 | 79422 |
| 2023-03-08 | 4.56 | $4.57 | 85600 |
| 2023-03-07 | 4.57 | $4.57 | 138011 |
| 2023-03-06 | 4.57 | $4.57 | 89200 |
| 2023-03-03 | 4.58 | $4.59 | 99641 |
| 2023-03-02 | 4.58 | $4.56 | 131422 |
| 2023-03-01 | 4.59 | $4.56 | 109434 |
| 2023-02-28 | 4.61 | $4.57 | 109326 |
| 2023-02-27 | 4.62 | $4.56 | 103845 |
| 2023-02-24 | 4.63 | $4.54 | 197700 |
| 2023-02-23 | 4.66 | $4.56 | 105100 |
| 2023-02-22 | 4.68 | $4.54 | 165200 |
| 2023-02-21 | 4.72 | $4.54 | 131947 |
| 2023-02-17 | 4.75 | $4.64 | 74436 |
| 2023-02-16 | 4.77 | $4.63 | 183309 |
| 2023-02-15 | 4.80 | $4.67 | 151100 |
| 2023-02-14 | 4.83 | $4.73 | 151600 |
| 2023-02-13 | 4.84 | $4.79 | 51100 |
| 2023-02-10 | 4.84 | $4.78 | 97000 |
| 2023-02-09 | 4.85 | $4.77 | 123436 |
| 2023-02-08 | 4.86 | $4.80 | 38400 |
| 2023-02-07 | 4.86 | $4.80 | 88000 |
| 2023-02-06 | 4.86 | $4.76 | 131933 |
| 2023-02-03 | 4.87 | $4.84 | 88323 |
| 2023-02-02 | 4.87 | $4.87 | 95803 |
| 2023-02-01 | 4.86 | $4.86 | 146324 |
| 2023-01-31 | 4.85 | $4.87 | 85900 |
| 2023-01-30 | 4.83 | $4.80 | 160224 |
| 2023-01-27 | 4.82 | $4.86 | 105800 |
| 2023-01-26 | 4.80 | $4.86 | 60800 |
| 2023-01-25 | 4.78 | $4.82 | 88932 |
| 2023-01-24 | 4.76 | $4.80 | 142038 |
| 2023-01-23 | 4.74 | $4.78 | 96022 |
| 2023-01-20 | 4.73 | $4.77 | 34237 |
| 2023-01-19 | 4.71 | $4.75 | 105545 |
| 2023-01-18 | 4.69 | $4.80 | 110145 |
| 2023-01-17 | 4.66 | $4.72 | 76600 |
| 2023-01-13 | 4.64 | $4.70 | 109900 |
| 2023-01-12 | 4.62 | $4.74 | 105837 |
| 2023-01-11 | 4.59 | $4.66 | 134000 |
| 2023-01-10 | 4.56 | $4.62 | 149901 |
| 2023-01-09 | 4.55 | $4.62 | 85522 |
| 2023-01-06 | 4.53 | $4.60 | 77101 |
| 2023-01-05 | 4.51 | $4.54 | 135400 |
| 2023-01-04 | 4.51 | $4.54 | 105449 |
| 2023-01-03 | 4.50 | $4.58 | 118719 |
| 2022-12-30 | 4.48 | $4.51 | 344836 |
| 2022-12-29 | 4.47 | $4.45 | 172900 |
| 2022-12-28 | 4.48 | $4.42 | 162413 |
| 2022-12-27 | 4.49 | $4.40 | 161540 |
| 2022-12-23 | 4.51 | $4.48 | 117000 |
| 2022-12-22 | 4.51 | $4.46 | 97600 |
| 2022-12-21 | 4.52 | $4.44 | 291900 |
| 2022-12-20 | 4.54 | $4.46 | 203600 |
| 2022-12-19 | 4.55 | $4.49 | 170438 |
| 2022-12-16 | 4.56 | $4.51 | 149723 |
| 2022-12-15 | 4.56 | $4.50 | 256700 |
| 2022-12-14 | 4.57 | $4.50 | 211100 |
| 2022-12-13 | 4.58 | $4.52 | 140900 |
| 2022-12-12 | 4.58 | $4.54 | 105736 |
| 2022-12-09 | 4.59 | $4.54 | 157200 |
| 2022-12-08 | 4.59 | $4.55 | 116412 |
| 2022-12-07 | 4.59 | $4.57 | 128500 |
| 2022-12-06 | 4.58 | $4.55 | 102541 |
| 2022-12-05 | 4.58 | $4.56 | 195700 |
| 2022-12-02 | 4.57 | $4.56 | 153870 |
| 2022-12-01 | 4.56 | $4.60 | 92513 |
| 2022-11-30 | 4.55 | $4.65 | 120600 |
| 2022-11-29 | 4.52 | $4.57 | 88800 |
| 2022-11-28 | 4.50 | $4.56 | 115304 |
| 2022-11-25 | 4.47 | $4.51 | 25300 |
| 2022-11-23 | 4.46 | $4.53 | 25003 |
| 2022-11-22 | 4.44 | $4.52 | 102927 |
| 2022-11-21 | 4.41 | $4.53 | 287531 |
| 2022-11-18 | 4.39 | $4.41 | 151237 |
| 2022-11-17 | 4.38 | $4.40 | 88928 |
| 2022-11-16 | 4.37 | $4.42 | 129638 |
| 2022-11-15 | 4.36 | $4.41 | 77500 |
| 2022-11-14 | 4.34 | $4.40 | 74547 |
| 2022-11-11 | 4.33 | $4.41 | 40500 |
| 2022-11-10 | 4.31 | $4.41 | 82202 |
| 2022-11-09 | 4.29 | $4.30 | 59832 |
| 2022-11-08 | 4.28 | $4.36 | 59705 |
| 2022-11-07 | 4.27 | $4.35 | 82746 |
| 2022-11-04 | 4.25 | $4.32 | 51728 |
| 2022-11-03 | 4.24 | $4.30 | 122439 |
| 2022-11-02 | 4.23 | $4.28 | 143739 |
| 2022-11-01 | 4.23 | $4.34 | 149045 |
| 2022-10-31 | 4.21 | $4.32 | 137400 |
| 2022-10-28 | 4.19 | $4.28 | 90427 |
| 2022-10-27 | 4.18 | $4.29 | 108136 |
| 2022-10-26 | 4.16 | $4.27 | 220425 |
| 2022-10-25 | 4.15 | $4.23 | 169700 |
| 2022-10-24 | 4.15 | $4.18 | 129000 |
| 2022-10-21 | 4.15 | $4.19 | 101500 |
| 2022-10-20 | 4.15 | $4.16 | 124700 |
| 2022-10-19 | 4.16 | $4.16 | 117631 |
| 2022-10-18 | 4.18 | $4.19 | 126200 |
| 2022-10-17 | 4.19 | $4.22 | 133500 |
| 2022-10-14 | 4.19 | $4.16 | 116800 |
| 2022-10-13 | 4.21 | $4.18 | 229900 |
| 2022-10-12 | 4.23 | $4.24 | 128200 |
| 2022-10-11 | 4.24 | $4.26 | 141842 |
| 2022-10-10 | 4.25 | $4.28 | 138246 |
| 2022-10-07 | 4.25 | $4.32 | 105700 |
| 2022-10-06 | 4.25 | $4.33 | 119725 |
| 2022-10-05 | 4.25 | $4.32 | 116160 |
| 2022-10-04 | 4.25 | $4.34 | 136027 |
| 2022-10-03 | 4.24 | $4.28 | 85600 |
| 2022-09-30 | 4.25 | $4.23 | 116332 |
| 2022-09-29 | 4.27 | $4.17 | 160231 |
| 2022-09-28 | 4.31 | $4.31 | 121621 |
| 2022-09-27 | 4.32 | $4.23 | 109700 |
| 2022-09-26 | 4.36 | $4.24 | 121500 |
| 2022-09-23 | 4.40 | $4.32 | 95522 |
| 2022-09-22 | 4.43 | $4.40 | 78900 |
| 2022-09-21 | 4.45 | $4.41 | 76349 |
| 2022-09-20 | 4.47 | $4.41 | 105400 |
| 2022-09-19 | 4.49 | $4.43 | 83700 |
| 2022-09-16 | 4.51 | $4.45 | 108800 |
| 2022-09-15 | 4.54 | $4.46 | 51420 |
| 2022-09-14 | 4.56 | $4.52 | 78415 |
| 2022-09-13 | 4.58 | $4.51 | 86020 |
| 2022-09-12 | 4.60 | $4.61 | 47300 |
| 2022-09-09 | 4.61 | $4.60 | 57506 |
| 2022-09-08 | 4.61 | $4.59 | 69700 |
| 2022-09-07 | 4.63 | $4.58 | 60500 |
| 2022-09-06 | 4.64 | $4.55 | 32700 |
| 2022-09-02 | 4.67 | $4.58 | 48700 |
| 2022-09-01 | 4.69 | $4.57 | 169916 |
| 2022-08-31 | 4.72 | $4.62 | 90000 |
| 2022-08-30 | 4.75 | $4.62 | 32522 |
| 2022-08-29 | 4.78 | $4.66 | 63142 |
| 2022-08-26 | 4.80 | $4.67 | 56513 |
| 2022-08-25 | 4.83 | $4.71 | 52431 |
| 2022-08-24 | 4.86 | $4.70 | 123600 |
| 2022-08-23 | 4.88 | $4.71 | 152600 |
| 2022-08-22 | 4.92 | $4.72 | 121444 |
| 2022-08-19 | 4.95 | $4.78 | 84700 |
| 2022-08-18 | 4.98 | $4.87 | 145600 |
| 2022-08-17 | 4.99 | $4.88 | 73117 |
| 2022-08-16 | 5.00 | $4.95 | 80500 |
| 2022-08-15 | 4.99 | $5.05 | 57500 |
| 2022-08-12 | 4.97 | $5.02 | 43327 |
| 2022-08-11 | 4.94 | $5.02 | 75600 |
| 2022-08-10 | 4.91 | $4.96 | 84005 |
| 2022-08-09 | 4.89 | $4.96 | 159731 |
| 2022-08-08 | 4.86 | $4.91 | 107446 |
| 2022-08-05 | 4.84 | $4.90 | 29710 |
| 2022-08-04 | 4.82 | $4.90 | 63000 |
| 2022-08-03 | 4.79 | $4.91 | 124100 |
| 2022-08-02 | 4.76 | $4.88 | 109600 |
| 2022-08-01 | 4.73 | $4.86 | 75600 |
| 2022-07-29 | 4.70 | $4.80 | 204608 |
| 2022-07-28 | 4.67 | $4.76 | 57000 |
| 2022-07-27 | 4.65 | $4.74 | 137422 |
| 2022-07-26 | 4.62 | $4.65 | 52300 |
| 2022-07-25 | 4.62 | $4.70 | 106924 |
| 2022-07-22 | 4.60 | $4.64 | 105900 |
| 2022-07-21 | 4.59 | $4.68 | 89549 |
| 2022-07-20 | 4.57 | $4.64 | 86041 |
| 2022-07-19 | 4.56 | $4.62 | 69630 |
| 2022-07-18 | 4.55 | $4.58 | 90326 |
| 2022-07-15 | 4.54 | $4.57 | 54800 |
| 2022-07-14 | 4.54 | $4.56 | 41017 |
| 2022-07-13 | 4.54 | $4.56 | 98166 |
| 2022-07-12 | 4.54 | $4.59 | 91400 |
| 2022-07-11 | 4.53 | $4.60 | 39707 |
| 2022-07-08 | 4.52 | $4.62 | 109727 |
| 2022-07-07 | 4.50 | $4.63 | 70200 |
| 2022-07-06 | 4.48 | $4.59 | 68100 |
| 2022-07-05 | 4.47 | $4.59 | 130541 |
| 2022-07-01 | 4.45 | $4.59 | 94300 |
| 2022-06-30 | 4.43 | $4.56 | 337617 |
| 2022-06-29 | 4.42 | $4.49 | 120727 |
| 2022-06-28 | 4.41 | $4.47 | 160513 |
| 2022-06-27 | 4.42 | $4.44 | 156627 |
| 2022-06-24 | 4.43 | $4.44 | 114800 |
| 2022-06-23 | 4.44 | $4.40 | 231000 |
| 2022-06-22 | 4.46 | $4.39 | 148200 |
| 2022-06-21 | 4.49 | $4.41 | 101300 |
| 2022-06-17 | 4.52 | $4.43 | 92600 |
| 2022-06-16 | 4.56 | $4.40 | 232300 |
| 2022-06-15 | 4.60 | $4.49 | 224708 |
| 2022-06-14 | 4.63 | $4.48 | 202800 |
| 2022-06-13 | 4.68 | $4.52 | 189218 |
| 2022-06-10 | 4.72 | $4.66 | 86400 |
| 2022-06-09 | 4.73 | $4.74 | 58134 |
| 2022-06-08 | 4.74 | $4.77 | 58732 |
| 2022-06-07 | 4.73 | $4.84 | 73226 |
| 2022-06-06 | 4.72 | $4.78 | 103344 |
| 2022-06-03 | 4.71 | $4.81 | 67000 |
| 2022-06-02 | 4.70 | $4.85 | 88100 |
| 2022-06-01 | 4.67 | $4.81 | 111900 |
| 2022-05-31 | 4.65 | $4.84 | 118700 |
| 2022-05-27 | 4.63 | $4.85 | 98104 |
| 2022-05-26 | 4.59 | $4.75 | 75516 |
| 2022-05-25 | 4.58 | $4.67 | 172700 |
| 2022-05-24 | 4.57 | $4.63 | 69243 |
| 2022-05-23 | 4.58 | $4.62 | 117700 |
| 2022-05-20 | 4.59 | $4.61 | 71440 |
| 2022-05-19 | 4.61 | $4.60 | 130447 |
| 2022-05-18 | 4.63 | $4.58 | 101747 |
| 2022-05-17 | 4.66 | $4.60 | 101000 |
| 2022-05-16 | 4.69 | $4.63 | 121200 |
| 2022-05-13 | 4.72 | $4.63 | 223700 |
| 2022-05-12 | 4.76 | $4.68 | 70110 |
| 2022-05-11 | 4.80 | $4.74 | 60418 |
| 2022-05-10 | 4.83 | $4.75 | 101200 |
| 2022-05-09 | 4.86 | $4.71 | 233403 |
| 2022-05-06 | 4.90 | $4.80 | 114244 |
| 2022-05-05 | 4.94 | $4.86 | 98104 |
| 2022-05-04 | 4.96 | $4.95 | 158236 |
| 2022-05-03 | 4.98 | $4.93 | 110000 |
| 2022-05-02 | 5.00 | $4.98 | 203219 |
| 2022-04-29 | 5.01 | $4.98 | 132331 |
| 2022-04-28 | 5.03 | $5.02 | 82100 |
| 2022-04-27 | 5.04 | $5.02 | 58600 |
| 2022-04-26 | 5.06 | $4.99 | 77646 |
| 2022-04-25 | 5.08 | $5.02 | 101531 |
| 2022-04-22 | 5.10 | $5.04 | 130512 |
| 2022-04-21 | 5.12 | $5.03 | 161500 |
| 2022-04-20 | 5.15 | $5.11 | 233817 |
| 2022-04-19 | 5.17 | $5.11 | 194700 |
| 2022-04-18 | 5.18 | $5.15 | 132300 |
| 2022-04-14 | 5.19 | $5.16 | 121948 |
| 2022-04-13 | 5.21 | $5.20 | 105913 |
| 2022-04-12 | 5.21 | $5.25 | 258100 |
| 2022-04-11 | 5.21 | $5.19 | 114319 |
| 2022-04-08 | 5.22 | $5.18 | 94000 |
| 2022-04-07 | 5.23 | $5.20 | 85506 |
| 2022-04-06 | 5.24 | $5.26 | 166100 |
| 2022-04-05 | 5.24 | $5.37 | 135105 |
| 2022-04-04 | 5.22 | $5.45 | 128200 |
| 2022-04-01 | 5.17 | $5.38 | 59500 |
| 2022-03-31 | 5.14 | $5.31 | 299100 |
| 2022-03-30 | 5.11 | $5.21 | 107800 |
| 2022-03-29 | 5.10 | $5.24 | 105636 |
| 2022-03-28 | 5.09 | $5.16 | 108449 |
| 2022-03-25 | 5.08 | $5.19 | 102400 |
| 2022-03-24 | 5.08 | $5.21 | 86200 |
| 2022-03-23 | 5.07 | $5.21 | 85207 |
| 2022-03-22 | 5.06 | $5.18 | 116500 |
| 2022-03-21 | 5.05 | $5.13 | 122109 |
| 2022-03-18 | 5.05 | $5.12 | 157118 |
| 2022-03-17 | 5.06 | $5.10 | 255100 |
| 2022-03-16 | 5.08 | $5.06 | 200000 |
| 2022-03-15 | 5.11 | $5.01 | 153444 |
| 2022-03-14 | 5.15 | $5.05 | 110900 |
| 2022-03-11 | 5.19 | $5.20 | 89607 |
| 2022-03-10 | 5.21 | $5.20 | 97200 |
| 2022-03-09 | 5.23 | $5.25 | 96200 |
| 2022-03-08 | 5.25 | $5.24 | 73100 |
| 2022-03-07 | 5.27 | $5.25 | 119100 |
| 2022-03-04 | 5.30 | $5.38 | 66640 |
| 2022-03-03 | 5.31 | $5.40 | 73700 |
| 2022-03-02 | 5.31 | $5.41 | 75800 |
| 2022-03-01 | 5.31 | $5.37 | 191300 |
| 2022-02-28 | 5.32 | $5.36 | 117135 |
| 2022-02-25 | 5.33 | $5.35 | 111100 |
| 2022-02-24 | 5.36 | $5.28 | 130046 |
| 2022-02-23 | 5.40 | $5.29 | 133400 |
| 2022-02-22 | 5.44 | $5.34 | 153610 |
| 2022-02-18 | 5.49 | $5.45 | 73200 |
| 2022-02-17 | 5.52 | $5.45 | 66900 |
| 2022-02-16 | 5.56 | $5.47 | 233846 |
| 2022-02-15 | 5.60 | $5.53 | 116112 |
| 2022-02-14 | 5.63 | $5.57 | 119827 |
| 2022-02-11 | 5.66 | $5.66 | 82300 |
| 2022-02-10 | 5.68 | $5.73 | 78421 |
| 2022-02-09 | 5.69 | $5.78 | 114010 |
| 2022-02-08 | 5.69 | $5.73 | 93516 |
| 2022-02-07 | 5.70 | $5.76 | 75147 |
| 2022-02-04 | 5.71 | $5.81 | 42400 |
| 2022-02-03 | 5.71 | $5.81 | 64549 |
| 2022-02-02 | 5.71 | $5.84 | 67500 |
| 2022-02-01 | 5.70 | $5.81 | 113100 |
| 2022-01-31 | 5.70 | $5.80 | 82800 |
| 2022-01-28 | 5.71 | $5.73 | 103645 |
| 2022-01-27 | 5.73 | $5.75 | 139231 |
| 2022-01-26 | 5.76 | $5.68 | 110400 |
| 2022-01-25 | 5.80 | $5.66 | 161400 |
| 2022-01-24 | 5.86 | $5.55 | 289807 |
| 2022-01-21 | 5.95 | $5.68 | 425421 |
| 2022-01-20 | 6.02 | $5.82 | 161300 |
| 2022-01-19 | 6.09 | $5.87 | 231300 |
| 2022-01-18 | 6.15 | $5.84 | 316500 |
| 2022-01-14 | 6.23 | $5.99 | 1.2M |
| 2022-01-13 | 6.29 | $6.16 | 178173 |
| 2022-01-12 | 6.32 | $6.25 | 54500 |
| 2022-01-11 | 6.35 | $6.27 | 111540 |
| 2022-01-10 | 6.37 | $6.32 | 58400 |
| 2022-01-07 | 6.38 | $6.37 | 62200 |
| 2022-01-06 | 6.39 | $6.37 | 78700 |
| 2022-01-05 | 6.40 | $6.20 | 154400 |
| 2022-01-04 | 6.44 | $6.37 | 240340 |
| 2022-01-03 | 6.46 | $6.41 | 71022 |
| 2021-12-31 | 6.47 | $6.39 | 317735 |
| 2021-12-30 | 6.49 | $6.48 | 102800 |
| 2021-12-29 | 6.49 | $6.48 | 56900 |
| 2021-12-28 | 6.49 | $6.43 | 56726 |
| 2021-12-27 | 6.51 | $6.54 | 86200 |
| 2021-12-23 | 6.50 | $6.53 | 58118 |
| 2021-12-22 | 6.49 | $6.47 | 58900 |
| 2021-12-21 | 6.50 | $6.47 | 55823 |
| 2021-12-20 | 6.50 | $6.49 | 56901 |
| 2021-12-17 | 6.50 | $6.56 | 92426 |
| 2021-12-16 | 6.49 | $6.43 | 73300 |
| 2021-12-15 | 6.50 | $6.54 | 21902 |
| 2021-12-14 | 6.49 | $6.47 | 55104 |
| 2021-12-13 | 6.49 | $6.57 | 95800 |
| 2021-12-10 | 6.48 | $6.49 | 25900 |
| 2021-12-09 | 6.47 | $6.48 | 56100 |
| 2021-12-08 | 6.47 | $6.49 | 54100 |
| 2021-12-07 | 6.47 | $6.50 | 53900 |
| 2021-12-06 | 6.46 | $6.49 | 95800 |
| 2021-12-03 | 6.46 | $6.52 | 37800 |
| 2021-12-02 | 6.44 | $6.57 | 63500 |
| 2021-12-01 | 6.42 | $6.44 | 57500 |
| 2021-11-30 | 6.42 | $6.40 | 82108 |
| 2021-11-29 | 6.42 | $6.38 | 77000 |
| 2021-11-26 | 6.43 | $6.47 | 58200 |
| 2021-11-24 | 6.43 | $6.37 | 77100 |
| 2021-11-23 | 6.45 | $6.35 | 63924 |
| 2021-11-22 | 6.47 | $6.39 | 54700 |
| 2021-11-19 | 6.49 | $6.39 | 70900 |
| 2021-11-18 | 6.51 | $6.40 | 114700 |
| 2021-11-17 | 6.53 | $6.40 | 124700 |
| 2021-11-16 | 6.55 | $6.47 | 175739 |
| 2021-11-15 | 6.57 | $6.60 | 80026 |
| 2021-11-12 | 6.56 | $6.57 | 52011 |
| 2021-11-11 | 6.55 | $6.56 | 84400 |
| 2021-11-10 | 6.54 | $6.59 | 82100 |
| 2021-11-09 | 6.53 | $6.58 | 65903 |
| 2021-11-08 | 6.52 | $6.55 | 35500 |
| 2021-11-05 | 6.51 | $6.53 | 70600 |
| 2021-11-04 | 6.50 | $6.50 | 57718 |
| 2021-11-03 | 6.50 | $6.45 | 71000 |
| 2021-11-02 | 6.50 | $6.45 | 73700 |
| 2021-11-01 | 6.51 | $6.50 | 60200 |
| 2021-10-29 | 6.51 | $6.58 | 84900 |
| 2021-10-28 | 6.50 | $6.49 | 69800 |
| 2021-10-27 | 6.49 | $6.54 | 77700 |
| 2021-10-26 | 6.48 | $6.55 | 102700 |
| 2021-10-25 | 6.47 | $6.44 | 80300 |
| 2021-10-22 | 6.47 | $6.54 | 53028 |
| 2021-10-21 | 6.46 | $6.46 | 46018 |
| 2021-10-20 | 6.45 | $6.43 | 115400 |
| 2021-10-19 | 6.46 | $6.50 | 57800 |
| 2021-10-18 | 6.45 | $6.46 | 78500 |
| 2021-10-15 | 6.45 | $6.49 | 59103 |
| 2021-10-14 | 6.44 | $6.49 | 58433 |
| 2021-10-13 | 6.42 | $6.36 | 66228 |
| 2021-10-12 | 6.44 | $6.41 | 46100 |
| 2021-10-11 | 6.44 | $6.39 | 72200 |
| 2021-10-08 | 6.46 | $6.41 | 50200 |
| 2021-10-07 | 6.46 | $6.49 | 61600 |
| 2021-10-06 | 6.46 | $6.42 | 60700 |
| 2021-10-05 | 6.46 | $6.49 | 81236 |
| 2021-10-04 | 6.46 | $6.50 | 97200 |
| 2021-10-01 | 6.45 | $6.54 | 63200 |
| 2021-09-30 | 6.43 | $6.56 | 252445 |
| 2021-09-29 | 6.40 | $6.48 | 173106 |
| 2021-09-28 | 6.39 | $6.42 | 131700 |
| 2021-09-27 | 6.38 | $6.30 | 135331 |
| 2021-09-24 | 6.40 | $6.32 | 118300 |
| 2021-09-23 | 6.42 | $6.33 | 92400 |
| 2021-09-22 | 6.44 | $6.31 | 136912 |
| 2021-09-21 | 6.47 | $6.32 | 104915 |
| 2021-09-20 | 6.50 | $6.30 | 141600 |
| 2021-09-17 | 6.54 | $6.37 | 112000 |
| 2021-09-16 | 6.57 | $6.43 | 95800 |
| 2021-09-15 | 6.59 | $6.55 | 84200 |
| 2021-09-14 | 6.59 | $6.60 | 84206 |
| 2021-09-13 | 6.58 | $6.65 | 154700 |
| 2021-09-10 | 6.56 | $6.51 | 104828 |
| 2021-09-09 | 6.56 | $6.62 | 94700 |
| 2021-09-08 | 6.54 | $6.51 | 73603 |
| 2021-09-07 | 6.53 | $6.56 | 72607 |
| 2021-09-03 | 6.52 | $6.56 | 57400 |
| 2021-09-02 | 6.50 | $6.56 | 178400 |
| 2021-09-01 | 6.48 | $6.57 | 92820 |
| 2021-08-31 | 6.46 | $6.56 | 176104 |
| 2021-08-30 | 6.43 | $6.54 | 161300 |
| 2021-08-27 | 6.40 | $6.47 | 120600 |
| 2021-08-26 | 6.39 | $6.36 | 117829 |
| 2021-08-25 | 6.39 | $6.32 | 73900 |
| 2021-08-24 | 6.40 | $6.32 | 94311 |
| 2021-08-23 | 6.41 | $6.34 | 99100 |
| 2021-08-20 | 6.43 | $6.42 | 76412 |
| 2021-08-19 | 6.42 | $6.41 | 71100 |
| 2021-08-18 | 6.42 | $6.39 | 106500 |
| 2021-08-17 | 6.42 | $6.44 | 123800 |
| 2021-08-16 | 6.41 | $6.45 | 185400 |
| 2021-08-13 | 6.39 | $6.45 | 109244 |
| 2021-08-12 | 6.38 | $6.43 | 85615 |
| 2021-08-11 | 6.36 | $6.41 | 103534 |
| 2021-08-10 | 6.34 | $6.41 | 86216 |
| 2021-08-09 | 6.33 | $6.43 | 86900 |
| 2021-08-06 | 6.30 | $6.43 | 81800 |
| 2021-08-05 | 6.27 | $6.38 | 172000 |
| 2021-08-04 | 6.25 | $6.38 | 161500 |
| 2021-08-03 | 6.23 | $6.30 | 102316 |
| 2021-08-02 | 6.21 | $6.21 | 141724 |
| 2021-07-30 | 6.22 | $6.24 | 134000 |
| 2021-07-29 | 6.21 | $6.21 | 110700 |
| 2021-07-28 | 6.22 | $6.19 | 124800 |
| 2021-07-27 | 6.23 | $6.18 | 91100 |
| 2021-07-26 | 6.24 | $6.20 | 119300 |
| 2021-07-23 | 6.25 | $6.21 | 122000 |
| 2021-07-22 | 6.27 | $6.29 | 86100 |
| 2021-07-21 | 6.26 | $6.20 | 121233 |
| 2021-07-20 | 6.28 | $6.20 | 167330 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.42
2026-07-17
Close Price
$4.44
Vol: 523949
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.12
Average
4.82
Maximum
6.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.42 | $4.44 | 523949 |
| 2026-07-16 | 4.42 | $4.45 | 272700 |
| 2026-07-15 | 4.41 | $4.44 | 193836 |
| 2026-07-14 | 4.40 | $4.43 | 177684 |
| 2026-07-13 | 4.40 | $4.42 | 309700 |
| 2026-07-10 | 4.39 | $4.40 | 177700 |
| 2026-07-09 | 4.40 | $4.41 | 231518 |
| 2026-07-08 | 4.40 | $4.40 | 343908 |
| 2026-07-07 | 4.40 | $4.42 | 371013 |
| 2026-07-06 | 4.40 | $4.42 | 353400 |
| 2026-07-02 | 4.41 | $4.40 | 251300 |
| 2026-07-01 | 4.41 | $4.40 | 534645 |
| 2026-06-30 | 4.43 | $4.40 | 1.4M |
| 2026-06-29 | 4.44 | $4.42 | 305500 |
| 2026-06-26 | 4.45 | $4.43 | 173600 |
| 2026-06-25 | 4.46 | $4.42 | 387811 |
| 2026-06-24 | 4.47 | $4.42 | 386700 |
| 2026-06-23 | 4.49 | $4.47 | 189017 |
| 2026-06-22 | 4.50 | $4.49 | 98600 |
| 2026-06-18 | 4.50 | $4.47 | 201248 |
| 2026-06-17 | 4.51 | $4.51 | 102832 |
| 2026-06-16 | 4.51 | $4.53 | 97800 |
| 2026-06-15 | 4.51 | $4.57 | 197523 |
| 2026-06-12 | 4.49 | $4.53 | 144502 |
| 2026-06-11 | 4.47 | $4.49 | 93900 |
| 2026-06-10 | 4.47 | $4.47 | 205328 |
| 2026-06-09 | 4.47 | $4.45 | 86900 |
| 2026-06-08 | 4.48 | $4.46 | 207620 |
| 2026-06-05 | 4.49 | $4.49 | 130038 |
| 2026-06-04 | 4.49 | $4.48 | 125220 |
| 2026-06-03 | 4.50 | $4.49 | 128000 |
| 2026-06-02 | 4.50 | $4.52 | 93600 |
| 2026-06-01 | 4.50 | $4.53 | 89200 |
| 2026-05-29 | 4.49 | $4.54 | 87603 |
| 2026-05-28 | 4.48 | $4.52 | 106030 |
| 2026-05-27 | 4.47 | $4.49 | 69242 |
| 2026-05-26 | 4.47 | $4.50 | 59534 |
| 2026-05-22 | 4.46 | $4.49 | 39077 |
| 2026-05-21 | 4.46 | $4.49 | 66210 |
| 2026-05-20 | 4.46 | $4.46 | 108428 |
| 2026-05-19 | 4.46 | $4.40 | 58131 |
| 2026-05-18 | 4.49 | $4.45 | 75800 |
| 2026-05-15 | 4.51 | $4.45 | 90941 |
| 2026-05-14 | 4.54 | $4.48 | 176700 |
| 2026-05-13 | 4.56 | $4.54 | 81800 |
| 2026-05-12 | 4.56 | $4.57 | 103538 |
| 2026-05-11 | 4.56 | $4.58 | 125133 |
| 2026-05-08 | 4.56 | $4.54 | 102330 |
| 2026-05-07 | 4.56 | $4.57 | 114743 |
| 2026-05-06 | 4.56 | $4.55 | 265032 |
| 2026-05-05 | 4.57 | $4.53 | 173337 |
| 2026-05-04 | 4.58 | $4.58 | 47010 |
| 2026-05-01 | 4.58 | $4.62 | 98008 |
| 2026-04-30 | 4.56 | $4.60 | 84300 |
| 2026-04-29 | 4.55 | $4.55 | 118832 |
| 2026-04-28 | 4.55 | $4.54 | 91600 |
| 2026-04-27 | 4.56 | $4.53 | 112515 |
| 2026-04-24 | 4.57 | $4.53 | 133500 |
| 2026-04-23 | 4.58 | $4.53 | 92400 |
| 2026-04-22 | 4.60 | $4.55 | 103112 |
| 2026-04-21 | 4.61 | $4.56 | 137622 |
| 2026-04-20 | 4.62 | $4.64 | 72500 |
| 2026-04-17 | 4.61 | $4.60 | 100100 |
| 2026-04-16 | 4.61 | $4.58 | 94234 |
| 2026-04-15 | 4.62 | $4.61 | 54016 |
| 2026-04-14 | 4.61 | $4.61 | 68100 |
| 2026-04-13 | 4.61 | $4.63 | 56800 |
| 2026-04-10 | 4.60 | $4.67 | 47829 |
| 2026-04-09 | 4.57 | $4.68 | 166732 |
| 2026-04-08 | 4.53 | $4.55 | 87900 |
| 2026-04-07 | 4.53 | $4.54 | 42700 |
| 2026-04-06 | 4.53 | $4.54 | 95631 |
| 2026-04-02 | 4.53 | $4.51 | 115215 |
| 2026-04-01 | 4.54 | $4.59 | 187900 |
| 2026-03-31 | 4.53 | $4.62 | 226000 |
| 2026-03-30 | 4.50 | $4.54 | 128400 |
| 2026-03-27 | 4.50 | $4.54 | 164100 |
| 2026-03-26 | 4.50 | $4.55 | 150917 |
| 2026-03-25 | 4.49 | $4.54 | 170616 |
| 2026-03-24 | 4.48 | $4.50 | 179128 |
| 2026-03-23 | 4.49 | $4.49 | 134000 |
| 2026-03-20 | 4.51 | $4.49 | 157205 |
| 2026-03-19 | 4.53 | $4.51 | 98600 |
| 2026-03-18 | 4.54 | $4.55 | 80300 |
| 2026-03-17 | 4.55 | $4.53 | 92719 |
| 2026-03-16 | 4.57 | $4.58 | 98700 |
| 2026-03-13 | 4.58 | $4.57 | 29500 |
| 2026-03-12 | 4.59 | $4.57 | 184300 |
| 2026-03-11 | 4.61 | $4.61 | 118806 |
| 2026-03-10 | 4.61 | $4.61 | 94900 |
| 2026-03-09 | 4.62 | $4.59 | 61000 |
| 2026-03-06 | 4.64 | $4.62 | 33200 |
| 2026-03-05 | 4.65 | $4.63 | 194613 |
| 2026-03-04 | 4.67 | $4.64 | 163300 |
| 2026-03-03 | 4.68 | $4.64 | 181000 |
| 2026-03-02 | 4.70 | $4.70 | 63700 |
| 2026-02-27 | 4.70 | $4.71 | 105300 |
| 2026-02-26 | 4.69 | $4.70 | 72933 |
| 2026-02-25 | 4.70 | $4.68 | 52926 |
| 2026-02-24 | 4.70 | $4.68 | 66400 |
| 2026-02-23 | 4.71 | $4.68 | 31514 |
| 2026-02-20 | 4.72 | $4.70 | 39928 |
| 2026-02-19 | 4.73 | $4.68 | 54700 |
| 2026-02-18 | 4.75 | $4.69 | 63700 |
| 2026-02-17 | 4.76 | $4.72 | 148600 |
| 2026-02-13 | 4.77 | $4.79 | 74400 |
| 2026-02-12 | 4.76 | $4.76 | 62300 |
| 2026-02-11 | 4.76 | $4.78 | 61429 |
| 2026-02-10 | 4.74 | $4.75 | 54615 |
| 2026-02-09 | 4.74 | $4.76 | 115034 |
| 2026-02-06 | 4.73 | $4.74 | 39539 |
| 2026-02-05 | 4.72 | $4.73 | 80700 |
| 2026-02-04 | 4.71 | $4.71 | 74300 |
| 2026-02-03 | 4.71 | $4.72 | 84700 |
| 2026-02-02 | 4.71 | $4.70 | 88205 |
| 2026-01-30 | 4.71 | $4.72 | 101728 |
| 2026-01-29 | 4.71 | $4.70 | 67500 |
| 2026-01-28 | 4.71 | $4.69 | 31219 |
| 2026-01-27 | 4.71 | $4.69 | 33912 |
| 2026-01-26 | 4.71 | $4.71 | 60937 |
| 2026-01-23 | 4.71 | $4.71 | 126340 |
| 2026-01-22 | 4.71 | $4.70 | 145300 |
| 2026-01-21 | 4.71 | $4.68 | 124700 |
| 2026-01-20 | 4.71 | $4.68 | 29100 |
| 2026-01-16 | 4.72 | $4.73 | 83700 |
| 2026-01-15 | 4.71 | $4.71 | 71200 |
| 2026-01-14 | 4.71 | $4.74 | 140900 |
| 2026-01-13 | 4.69 | $4.73 | 74600 |
| 2026-01-12 | 4.68 | $4.72 | 152100 |
| 2026-01-09 | 4.67 | $4.70 | 61500 |
| 2026-01-08 | 4.65 | $4.68 | 101300 |
| 2026-01-07 | 4.65 | $4.66 | 65400 |
| 2026-01-06 | 4.65 | $4.65 | 153900 |
| 2026-01-05 | 4.65 | $4.64 | 77500 |
| 2026-01-02 | 4.65 | $4.64 | 59707 |
| 2025-12-31 | 4.66 | $4.65 | 298634 |
| 2025-12-30 | 4.66 | $4.66 | 194900 |
| 2025-12-29 | 4.66 | $4.66 | 81900 |
| 2025-12-26 | 4.66 | $4.68 | 47500 |
| 2025-12-24 | 4.66 | $4.66 | 64500 |
| 2025-12-23 | 4.66 | $4.66 | 97840 |
| 2025-12-22 | 4.66 | $4.66 | 124700 |
| 2025-12-19 | 4.66 | $4.64 | 66122 |
| 2025-12-18 | 4.67 | $4.65 | 90808 |
| 2025-12-17 | 4.68 | $4.64 | 96847 |
| 2025-12-16 | 4.69 | $4.64 | 79433 |
| 2025-12-15 | 4.71 | $4.70 | 89232 |
| 2025-12-12 | 4.71 | $4.71 | 45900 |
| 2025-12-11 | 4.71 | $4.70 | 104200 |
| 2025-12-10 | 4.71 | $4.71 | 95833 |
| 2025-12-09 | 4.70 | $4.70 | 56809 |
| 2025-12-08 | 4.70 | $4.69 | 45217 |
| 2025-12-05 | 4.70 | $4.72 | 36700 |
| 2025-12-04 | 4.70 | $4.72 | 31400 |
| 2025-12-03 | 4.69 | $4.72 | 113400 |
| 2025-12-02 | 4.68 | $4.69 | 46400 |
| 2025-12-01 | 4.67 | $4.71 | 76545 |
| 2025-11-28 | 4.66 | $4.70 | 93800 |
| 2025-11-26 | 4.65 | $4.69 | 71700 |
| 2025-11-25 | 4.64 | $4.67 | 118934 |
| 2025-11-24 | 4.64 | $4.64 | 142317 |
| 2025-11-21 | 4.64 | $4.63 | 43200 |
| 2025-11-20 | 4.65 | $4.61 | 143920 |
| 2025-11-19 | 4.67 | $4.64 | 64641 |
| 2025-11-18 | 4.68 | $4.68 | 104800 |
| 2025-11-17 | 4.68 | $4.68 | 44345 |
| 2025-11-14 | 4.69 | $4.69 | 77327 |
| 2025-11-13 | 4.69 | $4.69 | 75309 |
| 2025-11-12 | 4.69 | $4.72 | 76146 |
| 2025-11-11 | 4.68 | $4.74 | 56342 |
| 2025-11-10 | 4.67 | $4.70 | 241732 |
| 2025-11-07 | 4.67 | $4.66 | 25400 |
| 2025-11-06 | 4.67 | $4.68 | 69326 |
| 2025-11-05 | 4.68 | $4.66 | 231700 |
| 2025-11-04 | 4.69 | $4.69 | 104100 |
| 2025-11-03 | 4.70 | $4.70 | 91500 |
| 2025-10-31 | 4.70 | $4.74 | 117800 |
| 2025-10-30 | 4.69 | $4.67 | 92239 |
| 2025-10-29 | 4.70 | $4.71 | 62300 |
| 2025-10-28 | 4.71 | $4.72 | 87413 |
| 2025-10-27 | 4.71 | $4.71 | 208600 |
| 2025-10-24 | 4.72 | $4.72 | 136400 |
| 2025-10-23 | 4.72 | $4.72 | 33600 |
| 2025-10-22 | 4.73 | $4.72 | 26614 |
| 2025-10-21 | 4.73 | $4.72 | 77700 |
| 2025-10-20 | 4.74 | $4.73 | 51300 |
| 2025-10-17 | 4.75 | $4.71 | 32525 |
| 2025-10-16 | 4.77 | $4.75 | 99711 |
| 2025-10-15 | 4.77 | $4.77 | 76700 |
| 2025-10-14 | 4.78 | $4.74 | 54313 |
| 2025-10-13 | 4.79 | $4.76 | 47700 |
| 2025-10-10 | 4.80 | $4.78 | 38200 |
| 2025-10-09 | 4.80 | $4.85 | 145619 |
| 2025-10-08 | 4.78 | $4.79 | 31400 |
| 2025-10-07 | 4.78 | $4.82 | 73725 |
| 2025-10-06 | 4.77 | $4.77 | 82000 |
| 2025-10-03 | 4.77 | $4.76 | 46800 |
| 2025-10-02 | 4.77 | $4.80 | 73300 |
| 2025-10-01 | 4.76 | $4.77 | 102500 |
| 2025-09-30 | 4.76 | $4.78 | 113600 |
| 2025-09-29 | 4.76 | $4.75 | 115404 |
| 2025-09-26 | 4.76 | $4.72 | 44734 |
| 2025-09-25 | 4.78 | $4.74 | 62600 |
| 2025-09-24 | 4.79 | $4.76 | 42944 |
| 2025-09-23 | 4.80 | $4.78 | 228329 |
| 2025-09-22 | 4.81 | $4.76 | 98020 |
| 2025-09-19 | 4.82 | $4.78 | 59426 |
| 2025-09-18 | 4.83 | $4.78 | 59900 |
| 2025-09-17 | 4.83 | $4.79 | 40342 |
| 2025-09-16 | 4.84 | $4.82 | 48742 |
| 2025-09-15 | 4.84 | $4.84 | 44307 |
| 2025-09-12 | 4.83 | $4.85 | 74049 |
| 2025-09-11 | 4.81 | $4.81 | 52600 |
| 2025-09-10 | 4.80 | $4.81 | 89300 |
| 2025-09-09 | 4.79 | $4.81 | 68200 |
| 2025-09-08 | 4.78 | $4.80 | 122900 |
| 2025-09-05 | 4.76 | $4.79 | 46300 |
| 2025-09-04 | 4.75 | $4.74 | 38931 |
| 2025-09-03 | 4.74 | $4.77 | 80844 |
| 2025-09-02 | 4.73 | $4.72 | 109566 |
| 2025-08-29 | 4.73 | $4.76 | 76905 |
| 2025-08-28 | 4.72 | $4.73 | 112000 |
| 2025-08-27 | 4.71 | $4.71 | 65300 |
| 2025-08-26 | 4.71 | $4.72 | 70239 |
| 2025-08-25 | 4.71 | $4.72 | 119700 |
| 2025-08-22 | 4.70 | $4.70 | 47737 |
| 2025-08-21 | 4.70 | $4.68 | 104226 |
| 2025-08-20 | 4.70 | $4.67 | 18949 |
| 2025-08-19 | 4.71 | $4.69 | 97116 |
| 2025-08-18 | 4.71 | $4.70 | 100800 |
| 2025-08-15 | 4.71 | $4.71 | 48700 |
| 2025-08-14 | 4.71 | $4.72 | 38635 |
| 2025-08-13 | 4.70 | $4.72 | 87235 |
| 2025-08-12 | 4.70 | $4.70 | 114545 |
| 2025-08-11 | 4.69 | $4.69 | 57500 |
| 2025-08-08 | 4.69 | $4.70 | 68124 |
| 2025-08-07 | 4.68 | $4.71 | 92700 |
| 2025-08-06 | 4.67 | $4.69 | 107804 |
| 2025-08-05 | 4.66 | $4.70 | 86727 |
| 2025-08-04 | 4.64 | $4.68 | 133205 |
| 2025-08-01 | 4.63 | $4.65 | 67236 |
| 2025-07-31 | 4.63 | $4.64 | 93249 |
| 2025-07-30 | 4.63 | $4.65 | 72039 |
| 2025-07-29 | 4.62 | $4.63 | 31600 |
| 2025-07-28 | 4.62 | $4.63 | 53400 |
| 2025-07-25 | 4.63 | $4.64 | 52900 |
| 2025-07-24 | 4.63 | $4.61 | 92800 |
| 2025-07-23 | 4.63 | $4.63 | 89543 |
| 2025-07-22 | 4.64 | $4.63 | 122200 |
| 2025-07-21 | 4.64 | $4.63 | 74449 |
| 2025-07-18 | 4.65 | $4.62 | 72535 |
| 2025-07-17 | 4.66 | $4.63 | 110100 |
| 2025-07-16 | 4.67 | $4.64 | 94432 |
| 2025-07-15 | 4.68 | $4.64 | 113517 |
| 2025-07-14 | 4.69 | $4.67 | 94800 |
| 2025-07-11 | 4.69 | $4.65 | 129903 |
| 2025-07-10 | 4.70 | $4.69 | 102828 |
| 2025-07-09 | 4.70 | $4.70 | 72845 |
| 2025-07-08 | 4.69 | $4.68 | 79700 |
| 2025-07-07 | 4.69 | $4.68 | 86000 |
| 2025-07-03 | 4.69 | $4.70 | 25900 |
| 2025-07-02 | 4.68 | $4.72 | 76348 |
| 2025-07-01 | 4.67 | $4.70 | 65300 |
| 2025-06-30 | 4.65 | $4.70 | 142300 |
| 2025-06-27 | 4.64 | $4.66 | 117421 |
| 2025-06-26 | 4.63 | $4.65 | 63900 |
| 2025-06-25 | 4.62 | $4.63 | 79100 |
| 2025-06-24 | 4.62 | $4.61 | 191938 |
| 2025-06-23 | 4.62 | $4.60 | 62436 |
| 2025-06-20 | 4.63 | $4.61 | 242048 |
| 2025-06-18 | 4.63 | $4.60 | 81606 |
| 2025-06-17 | 4.64 | $4.61 | 81800 |
| 2025-06-16 | 4.65 | $4.66 | 62800 |
| 2025-06-13 | 4.64 | $4.64 | 74300 |
| 2025-06-12 | 4.64 | $4.64 | 41525 |
| 2025-06-11 | 4.64 | $4.64 | 68400 |
| 2025-06-10 | 4.64 | $4.63 | 206539 |
| 2025-06-09 | 4.63 | $4.62 | 75900 |
| 2025-06-06 | 4.64 | $4.64 | 80700 |
| 2025-06-05 | 4.63 | $4.63 | 37742 |
| 2025-06-04 | 4.63 | $4.64 | 45100 |
| 2025-06-03 | 4.62 | $4.62 | 105700 |
| 2025-06-02 | 4.62 | $4.63 | 119759 |
| 2025-05-30 | 4.61 | $4.62 | 141721 |
| 2025-05-29 | 4.61 | $4.61 | 118400 |
| 2025-05-28 | 4.60 | $4.58 | 105737 |
| 2025-05-27 | 4.61 | $4.59 | 85105 |
| 2025-05-23 | 4.61 | $4.59 | 72300 |
| 2025-05-22 | 4.62 | $4.59 | 77400 |
| 2025-05-21 | 4.62 | $4.57 | 76900 |
| 2025-05-20 | 4.64 | $4.61 | 47700 |
| 2025-05-19 | 4.64 | $4.60 | 123027 |
| 2025-05-16 | 4.64 | $4.60 | 36408 |
| 2025-05-15 | 4.65 | $4.63 | 74300 |
| 2025-05-14 | 4.65 | $4.62 | 90400 |
| 2025-05-13 | 4.64 | $4.62 | 57102 |
| 2025-05-12 | 4.64 | $4.65 | 45500 |
| 2025-05-09 | 4.63 | $4.63 | 52000 |
| 2025-05-08 | 4.62 | $4.61 | 59300 |
| 2025-05-07 | 4.61 | $4.61 | 55910 |
| 2025-05-06 | 4.60 | $4.60 | 62400 |
| 2025-05-05 | 4.60 | $4.61 | 44642 |
| 2025-05-02 | 4.58 | $4.61 | 43681 |
| 2025-05-01 | 4.57 | $4.61 | 193400 |
| 2025-04-30 | 4.55 | $4.61 | 88423 |
| 2025-04-29 | 4.52 | $4.61 | 108200 |
| 2025-04-28 | 4.49 | $4.55 | 73210 |
| 2025-04-25 | 4.47 | $4.56 | 52601 |
| 2025-04-24 | 4.45 | $4.54 | 78300 |
| 2025-04-23 | 4.43 | $4.50 | 25947 |
| 2025-04-22 | 4.41 | $4.45 | 93700 |
| 2025-04-21 | 4.41 | $4.44 | 83400 |
| 2025-04-17 | 4.41 | $4.48 | 83343 |
| 2025-04-16 | 4.41 | $4.46 | 202122 |
| 2025-04-15 | 4.41 | $4.46 | 159108 |
| 2025-04-14 | 4.40 | $4.45 | 36416 |
| 2025-04-11 | 4.41 | $4.41 | 127141 |
| 2025-04-10 | 4.43 | $4.36 | 192902 |
| 2025-04-09 | 4.46 | $4.45 | 313508 |
| 2025-04-08 | 4.48 | $4.38 | 170912 |
| 2025-04-07 | 4.53 | $4.38 | 333824 |
| 2025-04-04 | 4.59 | $4.44 | 206800 |
| 2025-04-03 | 4.64 | $4.61 | 116000 |
| 2025-04-02 | 4.65 | $4.68 | 51800 |
| 2025-04-01 | 4.65 | $4.67 | 102700 |
| 2025-03-31 | 4.64 | $4.65 | 290006 |
| 2025-03-28 | 4.63 | $4.64 | 63800 |
| 2025-03-27 | 4.63 | $4.65 | 66242 |
| 2025-03-26 | 4.63 | $4.64 | 59605 |
| 2025-03-25 | 4.63 | $4.67 | 65200 |
| 2025-03-24 | 4.62 | $4.65 | 143404 |
| 2025-03-21 | 4.61 | $4.63 | 43423 |
| 2025-03-20 | 4.61 | $4.62 | 96600 |
| 2025-03-19 | 4.61 | $4.61 | 102200 |
| 2025-03-18 | 4.62 | $4.61 | 55700 |
| 2025-03-17 | 4.62 | $4.63 | 119900 |
| 2025-03-14 | 4.62 | $4.62 | 73200 |
| 2025-03-13 | 4.63 | $4.62 | 104204 |
| 2025-03-12 | 4.64 | $4.63 | 55335 |
| 2025-03-11 | 4.65 | $4.63 | 49109 |
| 2025-03-10 | 4.66 | $4.64 | 92234 |
| 2025-03-07 | 4.66 | $4.64 | 77109 |
| 2025-03-06 | 4.67 | $4.65 | 57029 |
| 2025-03-05 | 4.68 | $4.66 | 105300 |
| 2025-03-04 | 4.69 | $4.69 | 146800 |
| 2025-03-03 | 4.69 | $4.70 | 146000 |
| 2025-02-28 | 4.68 | $4.68 | 163533 |
| 2025-02-27 | 4.68 | $4.67 | 127100 |
| 2025-02-26 | 4.69 | $4.68 | 90513 |
| 2025-02-25 | 4.69 | $4.67 | 95000 |
| 2025-02-24 | 4.70 | $4.67 | 92642 |
| 2025-02-21 | 4.70 | $4.67 | 63400 |
| 2025-02-20 | 4.71 | $4.68 | 75500 |
| 2025-02-19 | 4.72 | $4.68 | 50527 |
| 2025-02-18 | 4.73 | $4.67 | 101304 |
| 2025-02-14 | 4.74 | $4.72 | 67105 |
| 2025-02-13 | 4.74 | $4.72 | 35710 |
| 2025-02-12 | 4.74 | $4.71 | 51924 |
| 2025-02-11 | 4.74 | $4.74 | 40130 |
| 2025-02-10 | 4.73 | $4.73 | 60300 |
| 2025-02-07 | 4.72 | $4.73 | 25700 |
| 2025-02-06 | 4.71 | $4.74 | 64443 |
| 2025-02-05 | 4.69 | $4.71 | 57204 |
| 2025-02-04 | 4.68 | $4.71 | 22235 |
| 2025-02-03 | 4.67 | $4.70 | 185500 |
| 2025-01-31 | 4.65 | $4.70 | 89710 |
| 2025-01-30 | 4.64 | $4.67 | 131300 |
| 2025-01-29 | 4.62 | $4.63 | 118030 |
| 2025-01-28 | 4.62 | $4.62 | 94711 |
| 2025-01-27 | 4.62 | $4.64 | 93544 |
| 2025-01-24 | 4.62 | $4.63 | 38800 |
| 2025-01-23 | 4.62 | $4.62 | 115000 |
| 2025-01-22 | 4.62 | $4.63 | 148730 |
| 2025-01-21 | 4.61 | $4.62 | 123707 |
| 2025-01-17 | 4.61 | $4.62 | 50247 |
| 2025-01-16 | 4.61 | $4.62 | 72100 |
| 2025-01-15 | 4.61 | $4.62 | 82900 |
| 2025-01-14 | 4.61 | $4.60 | 48647 |
| 2025-01-13 | 4.62 | $4.61 | 29200 |
| 2025-01-10 | 4.63 | $4.61 | 93500 |
| 2025-01-08 | 4.63 | $4.64 | 78612 |
| 2025-01-07 | 4.63 | $4.63 | 79600 |
| 2025-01-06 | 4.64 | $4.67 | 84400 |
| 2025-01-03 | 4.63 | $4.68 | 47512 |
| 2025-01-02 | 4.61 | $4.66 | 47200 |
| 2024-12-31 | 4.61 | $4.69 | 238136 |
| 2024-12-30 | 4.59 | $4.58 | 151400 |
| 2024-12-27 | 4.60 | $4.58 | 97100 |
| 2024-12-26 | 4.61 | $4.61 | 93013 |
| 2024-12-24 | 4.62 | $4.60 | 24900 |
| 2024-12-23 | 4.63 | $4.60 | 131604 |
| 2024-12-20 | 4.65 | $4.60 | 140235 |
| 2024-12-19 | 4.67 | $4.57 | 118234 |
| 2024-12-18 | 4.70 | $4.63 | 93710 |
| 2024-12-17 | 4.73 | $4.66 | 139605 |
| 2024-12-16 | 4.75 | $4.72 | 136244 |
| 2024-12-13 | 4.75 | $4.74 | 70400 |
| 2024-12-12 | 4.75 | $4.75 | 150700 |
| 2024-12-11 | 4.74 | $4.75 | 82200 |
| 2024-12-10 | 4.74 | $4.74 | 60319 |
| 2024-12-09 | 4.73 | $4.75 | 120514 |
| 2024-12-06 | 4.72 | $4.76 | 65800 |
| 2024-12-05 | 4.71 | $4.74 | 81337 |
| 2024-12-04 | 4.70 | $4.73 | 138215 |
| 2024-12-03 | 4.69 | $4.73 | 178000 |
| 2024-12-02 | 4.68 | $4.74 | 94800 |
| 2024-11-29 | 4.66 | $4.71 | 118000 |
| 2024-11-27 | 4.65 | $4.68 | 106125 |
| 2024-11-26 | 4.65 | $4.65 | 87644 |
| 2024-11-25 | 4.65 | $4.70 | 62900 |
| 2024-11-22 | 4.65 | $4.68 | 100900 |
| 2024-11-21 | 4.65 | $4.69 | 60335 |
| 2024-11-20 | 4.64 | $4.66 | 52130 |
| 2024-11-19 | 4.64 | $4.65 | 79541 |
| 2024-11-18 | 4.65 | $4.64 | 118047 |
| 2024-11-15 | 4.67 | $4.64 | 80507 |
| 2024-11-14 | 4.69 | $4.64 | 127500 |
| 2024-11-13 | 4.71 | $4.66 | 153200 |
| 2024-11-12 | 4.73 | $4.71 | 160300 |
| 2024-11-11 | 4.74 | $4.78 | 73500 |
| 2024-11-08 | 4.74 | $4.77 | 114800 |
| 2024-11-07 | 4.73 | $4.75 | 90500 |
| 2024-11-06 | 4.73 | $4.73 | 57300 |
| 2024-11-05 | 4.74 | $4.74 | 54600 |
| 2024-11-04 | 4.75 | $4.76 | 71600 |
| 2024-11-01 | 4.75 | $4.79 | 51144 |
| 2024-10-31 | 4.74 | $4.76 | 74600 |
| 2024-10-30 | 4.75 | $4.79 | 56300 |
| 2024-10-29 | 4.74 | $4.74 | 103800 |
| 2024-10-28 | 4.75 | $4.76 | 92113 |
| 2024-10-25 | 4.75 | $4.75 | 37100 |
| 2024-10-24 | 4.76 | $4.74 | 42300 |
| 2024-10-23 | 4.78 | $4.72 | 54128 |
| 2024-10-22 | 4.81 | $4.80 | 52200 |
| 2024-10-21 | 4.81 | $4.78 | 78100 |
| 2024-10-18 | 4.83 | $4.80 | 63700 |
| 2024-10-17 | 4.84 | $4.80 | 72500 |
| 2024-10-16 | 4.85 | $4.82 | 62120 |
| 2024-10-15 | 4.86 | $4.81 | 53332 |
| 2024-10-14 | 4.88 | $4.87 | 60832 |
| 2024-10-11 | 4.88 | $4.87 | 20517 |
| 2024-10-10 | 4.88 | $4.86 | 32300 |
| 2024-10-09 | 4.88 | $4.88 | 53700 |
| 2024-10-08 | 4.87 | $4.86 | 85735 |
| 2024-10-07 | 4.88 | $4.86 | 51900 |
| 2024-10-04 | 4.88 | $4.88 | 55708 |
| 2024-10-03 | 4.87 | $4.88 | 57804 |
| 2024-10-02 | 4.86 | $4.88 | 20531 |
| 2024-10-01 | 4.85 | $4.88 | 53000 |
| 2024-09-30 | 4.84 | $4.87 | 71000 |
| 2024-09-27 | 4.83 | $4.84 | 93200 |
| 2024-09-26 | 4.83 | $4.81 | 88800 |
| 2024-09-25 | 4.83 | $4.83 | 31000 |
| 2024-09-24 | 4.83 | $4.82 | 76039 |
| 2024-09-23 | 4.83 | $4.80 | 36400 |
| 2024-09-20 | 4.84 | $4.83 | 28502 |
| 2024-09-19 | 4.83 | $4.82 | 85316 |
| 2024-09-18 | 4.83 | $4.83 | 45022 |
| 2024-09-17 | 4.83 | $4.83 | 89200 |
| 2024-09-16 | 4.83 | $4.84 | 64038 |
| 2024-09-13 | 4.82 | $4.83 | 79400 |
| 2024-09-12 | 4.81 | $4.81 | 63200 |
| 2024-09-11 | 4.81 | $4.80 | 56722 |
| 2024-09-10 | 4.81 | $4.79 | 39422 |
| 2024-09-09 | 4.82 | $4.80 | 157031 |
| 2024-09-06 | 4.82 | $4.79 | 89400 |
| 2024-09-05 | 4.82 | $4.82 | 52000 |
| 2024-09-04 | 4.81 | $4.81 | 113500 |
| 2024-09-03 | 4.81 | $4.80 | 45610 |
| 2024-08-30 | 4.80 | $4.84 | 112700 |
| 2024-08-29 | 4.79 | $4.82 | 76300 |
| 2024-08-28 | 4.77 | $4.78 | 49400 |
| 2024-08-27 | 4.77 | $4.78 | 58700 |
| 2024-08-26 | 4.76 | $4.78 | 40500 |
| 2024-08-23 | 4.75 | $4.76 | 51800 |
| 2024-08-22 | 4.75 | $4.74 | 29247 |
| 2024-08-21 | 4.75 | $4.77 | 158400 |
| 2024-08-20 | 4.74 | $4.75 | 55308 |
| 2024-08-19 | 4.74 | $4.75 | 68208 |
| 2024-08-16 | 4.73 | $4.76 | 64900 |
| 2024-08-15 | 4.72 | $4.73 | 20216 |
| 2024-08-14 | 4.72 | $4.72 | 32862 |
| 2024-08-13 | 4.72 | $4.71 | 49700 |
| 2024-08-12 | 4.73 | $4.74 | 41749 |
| 2024-08-09 | 4.72 | $4.74 | 45700 |
| 2024-08-08 | 4.72 | $4.70 | 74300 |
| 2024-08-07 | 4.72 | $4.69 | 133020 |
| 2024-08-06 | 4.73 | $4.69 | 230731 |
| 2024-08-05 | 4.74 | $4.71 | 94700 |
| 2024-08-02 | 4.75 | $4.77 | 57434 |
| 2024-08-01 | 4.74 | $4.77 | 104100 |
| 2024-07-31 | 4.73 | $4.77 | 84843 |
| 2024-07-30 | 4.72 | $4.75 | 75600 |
| 2024-07-29 | 4.71 | $4.72 | 81000 |
| 2024-07-26 | 4.71 | $4.72 | 25211 |
| 2024-07-25 | 4.70 | $4.70 | 122605 |
| 2024-07-24 | 4.70 | $4.66 | 49532 |
| 2024-07-23 | 4.72 | $4.68 | 116628 |
| 2024-07-22 | 4.73 | $4.68 | 41200 |
| 2024-07-19 | 4.74 | $4.69 | 33100 |
| 2024-07-18 | 4.76 | $4.68 | 131900 |
| 2024-07-17 | 4.77 | $4.73 | 66700 |
| 2024-07-16 | 4.78 | $4.81 | 100341 |
| 2024-07-15 | 4.76 | $4.80 | 127300 |
| 2024-07-12 | 4.74 | $4.75 | 27500 |
| 2024-07-11 | 4.73 | $4.75 | 81600 |
| 2024-07-10 | 4.72 | $4.71 | 92824 |
| 2024-07-09 | 4.72 | $4.71 | 45600 |
| 2024-07-08 | 4.71 | $4.71 | 64200 |
| 2024-07-05 | 4.71 | $4.75 | 50959 |
| 2024-07-03 | 4.69 | $4.72 | 29340 |
| 2024-07-02 | 4.68 | $4.70 | 70300 |
| 2024-07-01 | 4.67 | $4.71 | 68900 |
| 2024-06-28 | 4.65 | $4.68 | 102500 |
| 2024-06-27 | 4.64 | $4.65 | 58624 |
| 2024-06-26 | 4.64 | $4.63 | 62921 |
| 2024-06-25 | 4.64 | $4.64 | 105700 |
| 2024-06-24 | 4.64 | $4.61 | 47712 |
| 2024-06-21 | 4.65 | $4.64 | 54535 |
| 2024-06-20 | 4.65 | $4.62 | 84748 |
| 2024-06-18 | 4.65 | $4.63 | 79400 |
| 2024-06-17 | 4.66 | $4.66 | 60000 |
| 2024-06-14 | 4.66 | $4.65 | 66404 |
| 2024-06-13 | 4.66 | $4.65 | 84900 |
| 2024-06-12 | 4.65 | $4.64 | 149900 |
| 2024-06-11 | 4.66 | $4.63 | 78420 |
| 2024-06-10 | 4.66 | $4.64 | 67200 |
| 2024-06-07 | 4.66 | $4.66 | 79300 |
| 2024-06-06 | 4.66 | $4.66 | 104500 |
| 2024-06-05 | 4.65 | $4.68 | 74700 |
| 2024-06-04 | 4.64 | $4.67 | 85500 |
| 2024-06-03 | 4.63 | $4.63 | 48300 |
| 2024-05-31 | 4.63 | $4.64 | 69400 |
| 2024-05-30 | 4.62 | $4.62 | 134712 |
| 2024-05-29 | 4.62 | $4.56 | 78200 |
| 2024-05-28 | 4.63 | $4.58 | 47700 |
| 2024-05-24 | 4.64 | $4.63 | 40300 |
| 2024-05-23 | 4.64 | $4.62 | 58116 |
| 2024-05-22 | 4.65 | $4.63 | 62800 |
| 2024-05-21 | 4.64 | $4.63 | 28615 |
| 2024-05-20 | 4.64 | $4.63 | 61404 |
| 2024-05-17 | 4.64 | $4.63 | 147311 |
| 2024-05-16 | 4.63 | $4.64 | 43400 |
| 2024-05-15 | 4.63 | $4.64 | 40200 |
| 2024-05-14 | 4.61 | $4.59 | 54627 |
| 2024-05-13 | 4.62 | $4.62 | 100213 |
| 2024-05-10 | 4.61 | $4.59 | 49700 |
| 2024-05-09 | 4.61 | $4.61 | 49002 |
| 2024-05-08 | 4.60 | $4.63 | 67404 |
| 2024-05-07 | 4.59 | $4.61 | 32820 |
| 2024-05-06 | 4.57 | $4.64 | 39400 |
| 2024-05-03 | 4.55 | $4.61 | 41100 |
| 2024-05-02 | 4.53 | $4.58 | 83700 |
| 2024-05-01 | 4.51 | $4.57 | 53824 |
| 2024-04-30 | 4.50 | $4.54 | 128500 |
| 2024-04-29 | 4.49 | $4.53 | 106900 |
| 2024-04-26 | 4.48 | $4.52 | 86305 |
| 2024-04-25 | 4.48 | $4.47 | 58700 |
| 2024-04-24 | 4.48 | $4.50 | 48916 |
| 2024-04-23 | 4.49 | $4.52 | 60500 |
| 2024-04-22 | 4.49 | $4.52 | 66800 |
| 2024-04-19 | 4.48 | $4.49 | 103400 |
| 2024-04-18 | 4.49 | $4.49 | 62203 |
| 2024-04-17 | 4.50 | $4.46 | 57041 |
| 2024-04-16 | 4.52 | $4.45 | 124900 |
| 2024-04-15 | 4.55 | $4.49 | 135100 |
| 2024-04-12 | 4.58 | $4.55 | 66834 |
| 2024-04-11 | 4.59 | $4.57 | 63319 |
| 2024-04-10 | 4.60 | $4.57 | 123116 |
| 2024-04-09 | 4.61 | $4.62 | 80045 |
| 2024-04-08 | 4.61 | $4.61 | 48631 |
| 2024-04-05 | 4.60 | $4.62 | 64400 |
| 2024-04-04 | 4.60 | $4.60 | 104400 |
| 2024-04-03 | 4.60 | $4.58 | 71400 |
| 2024-04-02 | 4.61 | $4.60 | 94827 |
| 2024-04-01 | 4.61 | $4.61 | 92626 |
| 2024-03-28 | 4.61 | $4.63 | 161000 |
| 2024-03-27 | 4.61 | $4.65 | 72726 |
| 2024-03-26 | 4.59 | $4.60 | 96300 |
| 2024-03-25 | 4.59 | $4.60 | 44600 |
| 2024-03-22 | 4.59 | $4.61 | 88504 |
| 2024-03-21 | 4.59 | $4.60 | 70500 |
| 2024-03-20 | 4.58 | $4.60 | 96400 |
| 2024-03-19 | 4.58 | $4.58 | 76900 |
| 2024-03-18 | 4.59 | $4.58 | 55326 |
| 2024-03-15 | 4.59 | $4.55 | 93243 |
| 2024-03-14 | 4.61 | $4.57 | 86900 |
| 2024-03-13 | 4.62 | $4.60 | 114946 |
| 2024-03-12 | 4.63 | $4.61 | 24600 |
| 2024-03-11 | 4.63 | $4.64 | 89100 |
| 2024-03-08 | 4.63 | $4.64 | 60911 |
| 2024-03-07 | 4.63 | $4.65 | 43904 |
| 2024-03-06 | 4.62 | $4.64 | 41005 |
| 2024-03-05 | 4.61 | $4.63 | 75300 |
| 2024-03-04 | 4.61 | $4.63 | 41000 |
| 2024-03-01 | 4.60 | $4.65 | 73643 |
| 2024-02-29 | 4.58 | $4.61 | 81900 |
| 2024-02-28 | 4.58 | $4.59 | 102309 |
| 2024-02-27 | 4.58 | $4.58 | 114500 |
| 2024-02-26 | 4.59 | $4.59 | 74032 |
| 2024-02-23 | 4.59 | $4.58 | 179100 |
| 2024-02-22 | 4.59 | $4.58 | 183700 |
| 2024-02-21 | 4.60 | $4.60 | 76515 |
| 2024-02-20 | 4.61 | $4.59 | 99233 |
| 2024-02-16 | 4.61 | $4.59 | 90000 |
| 2024-02-15 | 4.62 | $4.60 | 56009 |
| 2024-02-14 | 4.63 | $4.59 | 48200 |
| 2024-02-13 | 4.64 | $4.60 | 62800 |
| 2024-02-12 | 4.65 | $4.65 | 50734 |
| 2024-02-09 | 4.65 | $4.65 | 47500 |
| 2024-02-08 | 4.65 | $4.66 | 96133 |
| 2024-02-07 | 4.64 | $4.65 | 39238 |
| 2024-02-06 | 4.63 | $4.64 | 55215 |
| 2024-02-05 | 4.63 | $4.63 | 62934 |
| 2024-02-02 | 4.63 | $4.64 | 113900 |
| 2024-02-01 | 4.62 | $4.66 | 115500 |
| 2024-01-31 | 4.61 | $4.64 | 96849 |
| 2024-01-30 | 4.59 | $4.61 | 71347 |
| 2024-01-29 | 4.59 | $4.60 | 73200 |
| 2024-01-26 | 4.59 | $4.62 | 101800 |
| 2024-01-25 | 4.58 | $4.57 | 115800 |
| 2024-01-24 | 4.58 | $4.58 | 83837 |
| 2024-01-23 | 4.58 | $4.57 | 56500 |
| 2024-01-22 | 4.58 | $4.58 | 102428 |
| 2024-01-19 | 4.58 | $4.54 | 68437 |
| 2024-01-18 | 4.60 | $4.57 | 186802 |
| 2024-01-17 | 4.61 | $4.53 | 60636 |
| 2024-01-16 | 4.63 | $4.58 | 72600 |
| 2024-01-12 | 4.64 | $4.63 | 62404 |
| 2024-01-11 | 4.63 | $4.63 | 45700 |
| 2024-01-10 | 4.63 | $4.63 | 28700 |
| 2024-01-09 | 4.62 | $4.63 | 47226 |
| 2024-01-08 | 4.61 | $4.59 | 111700 |
| 2024-01-05 | 4.61 | $4.58 | 60700 |
| 2024-01-04 | 4.61 | $4.59 | 84900 |
| 2024-01-03 | 4.60 | $4.59 | 81325 |
| 2024-01-02 | 4.60 | $4.57 | 112237 |
| 2023-12-29 | 4.60 | $4.55 | 259700 |
| 2023-12-28 | 4.60 | $4.58 | 185216 |
| 2023-12-27 | 4.60 | $4.59 | 143336 |
| 2023-12-26 | 4.59 | $4.58 | 79847 |
| 2023-12-22 | 4.58 | $4.57 | 128540 |
| 2023-12-21 | 4.57 | $4.54 | 59900 |
| 2023-12-20 | 4.57 | $4.53 | 69700 |
| 2023-12-19 | 4.56 | $4.54 | 84409 |
| 2023-12-18 | 4.56 | $4.55 | 193100 |
| 2023-12-15 | 4.55 | $4.55 | 82041 |
| 2023-12-14 | 4.53 | $4.57 | 63900 |
| 2023-12-13 | 4.50 | $4.52 | 104500 |
| 2023-12-12 | 4.49 | $4.44 | 97800 |
| 2023-12-11 | 4.49 | $4.46 | 76323 |
| 2023-12-08 | 4.48 | $4.47 | 82849 |
| 2023-12-07 | 4.48 | $4.47 | 110123 |
| 2023-12-06 | 4.46 | $4.45 | 74842 |
| 2023-12-05 | 4.45 | $4.44 | 40331 |
| 2023-12-04 | 4.44 | $4.43 | 108043 |
| 2023-12-01 | 4.44 | $4.46 | 135447 |
| 2023-11-30 | 4.41 | $4.42 | 57000 |
| 2023-11-29 | 4.40 | $4.41 | 55208 |
| 2023-11-28 | 4.38 | $4.37 | 121600 |
| 2023-11-27 | 4.38 | $4.37 | 57201 |
| 2023-11-24 | 4.37 | $4.37 | 46323 |
| 2023-11-22 | 4.36 | $4.34 | 133100 |
| 2023-11-21 | 4.35 | $4.35 | 45535 |
| 2023-11-20 | 4.34 | $4.35 | 102000 |
| 2023-11-17 | 4.33 | $4.33 | 80433 |
| 2023-11-16 | 4.32 | $4.30 | 95204 |
| 2023-11-15 | 4.32 | $4.29 | 116335 |
| 2023-11-14 | 4.31 | $4.32 | 47220 |
| 2023-11-13 | 4.30 | $4.27 | 75600 |
| 2023-11-10 | 4.30 | $4.28 | 58800 |
| 2023-11-09 | 4.30 | $4.28 | 71124 |
| 2023-11-08 | 4.29 | $4.32 | 64500 |
| 2023-11-07 | 4.27 | $4.31 | 75809 |
| 2023-11-06 | 4.25 | $4.30 | 97704 |
| 2023-11-03 | 4.23 | $4.32 | 76239 |
| 2023-11-02 | 4.20 | $4.26 | 88000 |
| 2023-11-01 | 4.18 | $4.26 | 115600 |
| 2023-10-31 | 4.15 | $4.22 | 259600 |
| 2023-10-30 | 4.13 | $4.19 | 68547 |
| 2023-10-27 | 4.12 | $4.15 | 78700 |
| 2023-10-26 | 4.12 | $4.13 | 44026 |
| 2023-10-25 | 4.12 | $4.12 | 60200 |
| 2023-10-24 | 4.13 | $4.20 | 122900 |
| 2023-10-23 | 4.12 | $4.11 | 152834 |
| 2023-10-20 | 4.13 | $4.12 | 63848 |
| 2023-10-19 | 4.15 | $4.12 | 80416 |
| 2023-10-18 | 4.17 | $4.14 | 117100 |
| 2023-10-17 | 4.18 | $4.16 | 89300 |
| 2023-10-16 | 4.20 | $4.20 | 221800 |
| 2023-10-13 | 4.21 | $4.19 | 81700 |
| 2023-10-12 | 4.22 | $4.22 | 70100 |
| 2023-10-11 | 4.22 | $4.26 | 69900 |
| 2023-10-10 | 4.22 | $4.27 | 86424 |
| 2023-10-09 | 4.21 | $4.26 | 38615 |
| 2023-10-06 | 4.20 | $4.24 | 140918 |
| 2023-10-05 | 4.20 | $4.21 | 49300 |
| 2023-10-04 | 4.21 | $4.23 | 126500 |
| 2023-10-03 | 4.22 | $4.21 | 176300 |
| 2023-10-02 | 4.23 | $4.23 | 98933 |
| 2023-09-29 | 4.25 | $4.26 | 117231 |
| 2023-09-28 | 4.25 | $4.25 | 136202 |
| 2023-09-27 | 4.27 | $4.27 | 93300 |
| 2023-09-26 | 4.28 | $4.27 | 87500 |
| 2023-09-25 | 4.29 | $4.29 | 89445 |
| 2023-09-22 | 4.30 | $4.31 | 90000 |
| 2023-09-21 | 4.31 | $4.30 | 110100 |
| 2023-09-20 | 4.32 | $4.31 | 78049 |
| 2023-09-19 | 4.33 | $4.33 | 115023 |
| 2023-09-18 | 4.34 | $4.34 | 141900 |
| 2023-09-15 | 4.35 | $4.34 | 156518 |
| 2023-09-14 | 4.37 | $4.35 | 112900 |
| 2023-09-13 | 4.38 | $4.34 | 119800 |
| 2023-09-12 | 4.40 | $4.36 | 121600 |
| 2023-09-11 | 4.42 | $4.41 | 80922 |
| 2023-09-08 | 4.42 | $4.42 | 39903 |
| 2023-09-07 | 4.43 | $4.41 | 37900 |
| 2023-09-06 | 4.44 | $4.43 | 100100 |
| 2023-09-05 | 4.44 | $4.44 | 60107 |
| 2023-09-01 | 4.45 | $4.49 | 48941 |
| 2023-08-31 | 4.44 | $4.48 | 143100 |
| 2023-08-30 | 4.43 | $4.47 | 94000 |
| 2023-08-29 | 4.42 | $4.45 | 102400 |
| 2023-08-28 | 4.41 | $4.44 | 49218 |
| 2023-08-25 | 4.41 | $4.43 | 128704 |
| 2023-08-24 | 4.41 | $4.40 | 166100 |
| 2023-08-23 | 4.43 | $4.41 | 180016 |
| 2023-08-22 | 4.44 | $4.42 | 56944 |
| 2023-08-21 | 4.45 | $4.42 | 78721 |
| 2023-08-18 | 4.47 | $4.42 | 79407 |
| 2023-08-17 | 4.49 | $4.42 | 122200 |
| 2023-08-16 | 4.52 | $4.45 | 76500 |
| 2023-08-15 | 4.54 | $4.50 | 65600 |
| 2023-08-14 | 4.55 | $4.55 | 50900 |
| 2023-08-11 | 4.54 | $4.54 | 68700 |
| 2023-08-10 | 4.54 | $4.55 | 77400 |
| 2023-08-09 | 4.54 | $4.54 | 147900 |
| 2023-08-08 | 4.53 | $4.53 | 130900 |
| 2023-08-07 | 4.53 | $4.54 | 121400 |
| 2023-08-04 | 4.52 | $4.50 | 117100 |
| 2023-08-03 | 4.53 | $4.47 | 157500 |
| 2023-08-02 | 4.54 | $4.52 | 103749 |
| 2023-08-01 | 4.55 | $4.55 | 123768 |
| 2023-07-31 | 4.54 | $4.58 | 105748 |
| 2023-07-28 | 4.52 | $4.58 | 99401 |
| 2023-07-27 | 4.50 | $4.51 | 170100 |
| 2023-07-26 | 4.50 | $4.52 | 135018 |
| 2023-07-25 | 4.49 | $4.50 | 121627 |
| 2023-07-24 | 4.49 | $4.48 | 126600 |
| 2023-07-21 | 4.49 | $4.47 | 83531 |
| 2023-07-20 | 4.49 | $4.49 | 113600 |
| 2023-07-19 | 4.49 | $4.49 | 141000 |
| 2023-07-18 | 4.49 | $4.47 | 121623 |
| 2023-07-17 | 4.50 | $4.51 | 119500 |
| 2023-07-14 | 4.50 | $4.49 | 80300 |
| 2023-07-13 | 4.50 | $4.51 | 180719 |
| 2023-07-12 | 4.49 | $4.51 | 104339 |
| 2023-07-11 | 4.48 | $4.47 | 141320 |
| 2023-07-10 | 4.49 | $4.47 | 137700 |
| 2023-07-07 | 4.49 | $4.46 | 194400 |
| 2023-07-06 | 4.50 | $4.47 | 149625 |
| 2023-07-05 | 4.51 | $4.52 | 86605 |
| 2023-07-03 | 4.50 | $4.54 | 67300 |
| 2023-06-30 | 4.49 | $4.51 | 103643 |
| 2023-06-29 | 4.48 | $4.50 | 113300 |
| 2023-06-28 | 4.48 | $4.51 | 104716 |
| 2023-06-27 | 4.47 | $4.47 | 85735 |
| 2023-06-26 | 4.47 | $4.46 | 76510 |
| 2023-06-23 | 4.47 | $4.46 | 70501 |
| 2023-06-22 | 4.47 | $4.48 | 73820 |
| 2023-06-21 | 4.47 | $4.47 | 78409 |
| 2023-06-20 | 4.47 | $4.47 | 113641 |
| 2023-06-16 | 4.48 | $4.45 | 71103 |
| 2023-06-15 | 4.49 | $4.50 | 59724 |
| 2023-06-14 | 4.48 | $4.48 | 125223 |
| 2023-06-13 | 4.48 | $4.46 | 33708 |
| 2023-06-12 | 4.49 | $4.50 | 77839 |
| 2023-06-09 | 4.49 | $4.51 | 38300 |
| 2023-06-08 | 4.48 | $4.50 | 29019 |
| 2023-06-07 | 4.48 | $4.50 | 87911 |
| 2023-06-06 | 4.48 | $4.53 | 87800 |
| 2023-06-05 | 4.46 | $4.51 | 81265 |
| 2023-06-02 | 4.45 | $4.51 | 82814 |
| 2023-06-01 | 4.44 | $4.48 | 44400 |
| 2023-05-31 | 4.43 | $4.45 | 113329 |
| 2023-05-30 | 4.43 | $4.44 | 91700 |
| 2023-05-26 | 4.44 | $4.49 | 52205 |
| 2023-05-25 | 4.43 | $4.44 | 50813 |
| 2023-05-24 | 4.44 | $4.42 | 72900 |
| 2023-05-23 | 4.46 | $4.46 | 90000 |
| 2023-05-22 | 4.47 | $4.45 | 192201 |
| 2023-05-19 | 4.48 | $4.47 | 79333 |
| 2023-05-18 | 4.50 | $4.49 | 99034 |
| 2023-05-17 | 4.51 | $4.48 | 63800 |
| 2023-05-16 | 4.52 | $4.46 | 56738 |
| 2023-05-15 | 4.55 | $4.53 | 147500 |
| 2023-05-12 | 4.56 | $4.49 | 113240 |
| 2023-05-11 | 4.58 | $4.56 | 64743 |
| 2023-05-10 | 4.59 | $4.56 | 29119 |
| 2023-05-09 | 4.60 | $4.58 | 78100 |
| 2023-05-08 | 4.60 | $4.58 | 61900 |
| 2023-05-05 | 4.61 | $4.63 | 46000 |
| 2023-05-04 | 4.60 | $4.58 | 48708 |
| 2023-05-03 | 4.61 | $4.58 | 50523 |
| 2023-05-02 | 4.61 | $4.59 | 82006 |
| 2023-05-01 | 4.61 | $4.60 | 105247 |
| 2023-04-28 | 4.61 | $4.59 | 69600 |
| 2023-04-27 | 4.62 | $4.58 | 54600 |
| 2023-04-26 | 4.63 | $4.57 | 205543 |
| 2023-04-25 | 4.64 | $4.59 | 98600 |
| 2023-04-24 | 4.64 | $4.61 | 38500 |
| 2023-04-21 | 4.65 | $4.60 | 50600 |
| 2023-04-20 | 4.65 | $4.63 | 50600 |
| 2023-04-19 | 4.64 | $4.63 | 67200 |
| 2023-04-18 | 4.64 | $4.64 | 175823 |
| 2023-04-17 | 4.63 | $4.61 | 156000 |
| 2023-04-14 | 4.62 | $4.59 | 104500 |
| 2023-04-13 | 4.62 | $4.65 | 75700 |
| 2023-04-12 | 4.60 | $4.60 | 98900 |
| 2023-04-11 | 4.59 | $4.59 | 55400 |
| 2023-04-10 | 4.58 | $4.58 | 81505 |
| 2023-04-06 | 4.57 | $4.58 | 45000 |
| 2023-04-05 | 4.55 | $4.60 | 118600 |
| 2023-04-04 | 4.53 | $4.59 | 66800 |
| 2023-04-03 | 4.51 | $4.61 | 165314 |
| 2023-03-31 | 4.47 | $4.54 | 270328 |
| 2023-03-30 | 4.45 | $4.55 | 96648 |
| 2023-03-29 | 4.42 | $4.51 | 95900 |
| 2023-03-28 | 4.40 | $4.47 | 85734 |
| 2023-03-27 | 4.39 | $4.45 | 85239 |
| 2023-03-24 | 4.39 | $4.42 | 78316 |
| 2023-03-23 | 4.39 | $4.42 | 112810 |
| 2023-03-22 | 4.39 | $4.44 | 152627 |
| 2023-03-21 | 4.39 | $4.44 | 216700 |
| 2023-03-20 | 4.39 | $4.43 | 88430 |
| 2023-03-17 | 4.40 | $4.43 | 93500 |
| 2023-03-16 | 4.41 | $4.41 | 246112 |
| 2023-03-15 | 4.42 | $4.41 | 201000 |
| 2023-03-14 | 4.45 | $4.44 | 75100 |
| 2023-03-13 | 4.47 | $4.44 | 170900 |
| 2023-03-10 | 4.49 | $4.48 | 87906 |
| 2023-03-09 | 4.51 | $4.52 | 79422 |
| 2023-03-08 | 4.52 | $4.57 | 85600 |
| 2023-03-07 | 4.52 | $4.57 | 138011 |
| 2023-03-06 | 4.52 | $4.57 | 89200 |
| 2023-03-03 | 4.52 | $4.59 | 99641 |
| 2023-03-02 | 4.52 | $4.56 | 131422 |
| 2023-03-01 | 4.53 | $4.56 | 109434 |
| 2023-02-28 | 4.53 | $4.57 | 109326 |
| 2023-02-27 | 4.54 | $4.56 | 103845 |
| 2023-02-24 | 4.56 | $4.54 | 197700 |
| 2023-02-23 | 4.58 | $4.56 | 105100 |
| 2023-02-22 | 4.61 | $4.54 | 165200 |
| 2023-02-21 | 4.65 | $4.54 | 131947 |
| 2023-02-17 | 4.70 | $4.64 | 74436 |
| 2023-02-16 | 4.73 | $4.63 | 183309 |
| 2023-02-15 | 4.77 | $4.67 | 151100 |
| 2023-02-14 | 4.80 | $4.73 | 151600 |
| 2023-02-13 | 4.82 | $4.79 | 51100 |
| 2023-02-10 | 4.83 | $4.78 | 97000 |
| 2023-02-09 | 4.84 | $4.77 | 123436 |
| 2023-02-08 | 4.85 | $4.80 | 38400 |
| 2023-02-07 | 4.86 | $4.80 | 88000 |
| 2023-02-06 | 4.87 | $4.76 | 131933 |
| 2023-02-03 | 4.90 | $4.84 | 88323 |
| 2023-02-02 | 4.90 | $4.87 | 95803 |
| 2023-02-01 | 4.89 | $4.86 | 146324 |
| 2023-01-31 | 4.88 | $4.87 | 85900 |
| 2023-01-30 | 4.86 | $4.80 | 160224 |
| 2023-01-27 | 4.86 | $4.86 | 105800 |
| 2023-01-26 | 4.85 | $4.86 | 60800 |
| 2023-01-25 | 4.82 | $4.82 | 88932 |
| 2023-01-24 | 4.80 | $4.80 | 142038 |
| 2023-01-23 | 4.78 | $4.78 | 96022 |
| 2023-01-20 | 4.77 | $4.77 | 34237 |
| 2023-01-19 | 4.75 | $4.75 | 105545 |
| 2023-01-18 | 4.73 | $4.80 | 110145 |
| 2023-01-17 | 4.69 | $4.72 | 76600 |
| 2023-01-13 | 4.67 | $4.70 | 109900 |
| 2023-01-12 | 4.64 | $4.74 | 105837 |
| 2023-01-11 | 4.60 | $4.66 | 134000 |
| 2023-01-10 | 4.57 | $4.62 | 149901 |
| 2023-01-09 | 4.55 | $4.62 | 85522 |
| 2023-01-06 | 4.53 | $4.60 | 77101 |
| 2023-01-05 | 4.50 | $4.54 | 135400 |
| 2023-01-04 | 4.49 | $4.54 | 105449 |
| 2023-01-03 | 4.48 | $4.58 | 118719 |
| 2022-12-30 | 4.45 | $4.51 | 344836 |
| 2022-12-29 | 4.44 | $4.45 | 172900 |
| 2022-12-28 | 4.44 | $4.42 | 162413 |
| 2022-12-27 | 4.46 | $4.40 | 161540 |
| 2022-12-23 | 4.48 | $4.48 | 117000 |
| 2022-12-22 | 4.48 | $4.46 | 97600 |
| 2022-12-21 | 4.50 | $4.44 | 291900 |
| 2022-12-20 | 4.52 | $4.46 | 203600 |
| 2022-12-19 | 4.53 | $4.49 | 170438 |
| 2022-12-16 | 4.55 | $4.51 | 149723 |
| 2022-12-15 | 4.56 | $4.50 | 256700 |
| 2022-12-14 | 4.57 | $4.50 | 211100 |
| 2022-12-13 | 4.59 | $4.52 | 140900 |
| 2022-12-12 | 4.60 | $4.54 | 105736 |
| 2022-12-09 | 4.61 | $4.54 | 157200 |
| 2022-12-08 | 4.61 | $4.55 | 116412 |
| 2022-12-07 | 4.62 | $4.57 | 128500 |
| 2022-12-06 | 4.62 | $4.55 | 102541 |
| 2022-12-05 | 4.62 | $4.56 | 195700 |
| 2022-12-02 | 4.63 | $4.56 | 153870 |
| 2022-12-01 | 4.62 | $4.60 | 92513 |
| 2022-11-30 | 4.61 | $4.65 | 120600 |
| 2022-11-29 | 4.57 | $4.57 | 88800 |
| 2022-11-28 | 4.55 | $4.56 | 115304 |
| 2022-11-25 | 4.53 | $4.51 | 25300 |
| 2022-11-23 | 4.52 | $4.53 | 25003 |
| 2022-11-22 | 4.50 | $4.52 | 102927 |
| 2022-11-21 | 4.47 | $4.53 | 287531 |
| 2022-11-18 | 4.44 | $4.41 | 151237 |
| 2022-11-17 | 4.43 | $4.40 | 88928 |
| 2022-11-16 | 4.43 | $4.42 | 129638 |
| 2022-11-15 | 4.41 | $4.41 | 77500 |
| 2022-11-14 | 4.40 | $4.40 | 74547 |
| 2022-11-11 | 4.39 | $4.41 | 40500 |
| 2022-11-10 | 4.37 | $4.41 | 82202 |
| 2022-11-09 | 4.34 | $4.30 | 59832 |
| 2022-11-08 | 4.34 | $4.36 | 59705 |
| 2022-11-07 | 4.32 | $4.35 | 82746 |
| 2022-11-04 | 4.31 | $4.32 | 51728 |
| 2022-11-03 | 4.29 | $4.30 | 122439 |
| 2022-11-02 | 4.28 | $4.28 | 143739 |
| 2022-11-01 | 4.28 | $4.34 | 149045 |
| 2022-10-31 | 4.25 | $4.32 | 137400 |
| 2022-10-28 | 4.23 | $4.28 | 90427 |
| 2022-10-27 | 4.21 | $4.29 | 108136 |
| 2022-10-26 | 4.19 | $4.27 | 220425 |
| 2022-10-25 | 4.17 | $4.23 | 169700 |
| 2022-10-24 | 4.15 | $4.18 | 129000 |
| 2022-10-21 | 4.15 | $4.19 | 101500 |
| 2022-10-20 | 4.15 | $4.16 | 124700 |
| 2022-10-19 | 4.16 | $4.16 | 117631 |
| 2022-10-18 | 4.18 | $4.19 | 126200 |
| 2022-10-17 | 4.18 | $4.22 | 133500 |
| 2022-10-14 | 4.19 | $4.16 | 116800 |
| 2022-10-13 | 4.21 | $4.18 | 229900 |
| 2022-10-12 | 4.23 | $4.24 | 128200 |
| 2022-10-11 | 4.24 | $4.26 | 141842 |
| 2022-10-10 | 4.24 | $4.28 | 138246 |
| 2022-10-07 | 4.24 | $4.32 | 105700 |
| 2022-10-06 | 4.23 | $4.33 | 119725 |
| 2022-10-05 | 4.22 | $4.32 | 116160 |
| 2022-10-04 | 4.21 | $4.34 | 136027 |
| 2022-10-03 | 4.19 | $4.28 | 85600 |
| 2022-09-30 | 4.19 | $4.23 | 116332 |
| 2022-09-29 | 4.21 | $4.17 | 160231 |
| 2022-09-28 | 4.25 | $4.31 | 121621 |
| 2022-09-27 | 4.26 | $4.23 | 109700 |
| 2022-09-26 | 4.30 | $4.24 | 121500 |
| 2022-09-23 | 4.34 | $4.32 | 95522 |
| 2022-09-22 | 4.37 | $4.40 | 78900 |
| 2022-09-21 | 4.39 | $4.41 | 76349 |
| 2022-09-20 | 4.41 | $4.41 | 105400 |
| 2022-09-19 | 4.43 | $4.43 | 83700 |
| 2022-09-16 | 4.45 | $4.45 | 108800 |
| 2022-09-15 | 4.48 | $4.46 | 51420 |
| 2022-09-14 | 4.50 | $4.52 | 78415 |
| 2022-09-13 | 4.52 | $4.51 | 86020 |
| 2022-09-12 | 4.54 | $4.61 | 47300 |
| 2022-09-09 | 4.54 | $4.60 | 57506 |
| 2022-09-08 | 4.54 | $4.59 | 69700 |
| 2022-09-07 | 4.55 | $4.58 | 60500 |
| 2022-09-06 | 4.56 | $4.55 | 32700 |
| 2022-09-02 | 4.59 | $4.58 | 48700 |
| 2022-09-01 | 4.62 | $4.57 | 169916 |
| 2022-08-31 | 4.65 | $4.62 | 90000 |
| 2022-08-30 | 4.68 | $4.62 | 32522 |
| 2022-08-29 | 4.72 | $4.66 | 63142 |
| 2022-08-26 | 4.75 | $4.67 | 56513 |
| 2022-08-25 | 4.79 | $4.71 | 52431 |
| 2022-08-24 | 4.82 | $4.70 | 123600 |
| 2022-08-23 | 4.86 | $4.71 | 152600 |
| 2022-08-22 | 4.91 | $4.72 | 121444 |
| 2022-08-19 | 4.96 | $4.78 | 84700 |
| 2022-08-18 | 5.00 | $4.87 | 145600 |
| 2022-08-17 | 5.03 | $4.88 | 73117 |
| 2022-08-16 | 5.05 | $4.95 | 80500 |
| 2022-08-15 | 5.06 | $5.05 | 57500 |
| 2022-08-12 | 5.04 | $5.02 | 43327 |
| 2022-08-11 | 5.01 | $5.02 | 75600 |
| 2022-08-10 | 4.98 | $4.96 | 84005 |
| 2022-08-09 | 4.96 | $4.96 | 159731 |
| 2022-08-08 | 4.94 | $4.91 | 107446 |
| 2022-08-05 | 4.92 | $4.90 | 29710 |
| 2022-08-04 | 4.90 | $4.90 | 63000 |
| 2022-08-03 | 4.87 | $4.91 | 124100 |
| 2022-08-02 | 4.84 | $4.88 | 109600 |
| 2022-08-01 | 4.80 | $4.86 | 75600 |
| 2022-07-29 | 4.76 | $4.80 | 204608 |
| 2022-07-28 | 4.73 | $4.76 | 57000 |
| 2022-07-27 | 4.70 | $4.74 | 137422 |
| 2022-07-26 | 4.68 | $4.65 | 52300 |
| 2022-07-25 | 4.67 | $4.70 | 106924 |
| 2022-07-22 | 4.65 | $4.64 | 105900 |
| 2022-07-21 | 4.64 | $4.68 | 89549 |
| 2022-07-20 | 4.62 | $4.64 | 86041 |
| 2022-07-19 | 4.60 | $4.62 | 69630 |
| 2022-07-18 | 4.59 | $4.58 | 90326 |
| 2022-07-15 | 4.59 | $4.57 | 54800 |
| 2022-07-14 | 4.59 | $4.56 | 41017 |
| 2022-07-13 | 4.59 | $4.56 | 98166 |
| 2022-07-12 | 4.59 | $4.59 | 91400 |
| 2022-07-11 | 4.58 | $4.60 | 39707 |
| 2022-07-08 | 4.57 | $4.62 | 109727 |
| 2022-07-07 | 4.55 | $4.63 | 70200 |
| 2022-07-06 | 4.52 | $4.59 | 68100 |
| 2022-07-05 | 4.50 | $4.59 | 130541 |
| 2022-07-01 | 4.47 | $4.59 | 94300 |
| 2022-06-30 | 4.44 | $4.56 | 337617 |
| 2022-06-29 | 4.41 | $4.49 | 120727 |
| 2022-06-28 | 4.40 | $4.47 | 160513 |
| 2022-06-27 | 4.39 | $4.44 | 156627 |
| 2022-06-24 | 4.40 | $4.44 | 114800 |
| 2022-06-23 | 4.41 | $4.40 | 231000 |
| 2022-06-22 | 4.43 | $4.39 | 148200 |
| 2022-06-21 | 4.46 | $4.41 | 101300 |
| 2022-06-17 | 4.50 | $4.43 | 92600 |
| 2022-06-16 | 4.54 | $4.40 | 232300 |
| 2022-06-15 | 4.60 | $4.49 | 224708 |
| 2022-06-14 | 4.64 | $4.48 | 202800 |
| 2022-06-13 | 4.70 | $4.52 | 189218 |
| 2022-06-10 | 4.76 | $4.66 | 86400 |
| 2022-06-09 | 4.79 | $4.74 | 58134 |
| 2022-06-08 | 4.80 | $4.77 | 58732 |
| 2022-06-07 | 4.80 | $4.84 | 73226 |
| 2022-06-06 | 4.78 | $4.78 | 103344 |
| 2022-06-03 | 4.77 | $4.81 | 67000 |
| 2022-06-02 | 4.75 | $4.85 | 88100 |
| 2022-06-01 | 4.72 | $4.81 | 111900 |
| 2022-05-31 | 4.69 | $4.84 | 118700 |
| 2022-05-27 | 4.65 | $4.85 | 98104 |
| 2022-05-26 | 4.59 | $4.75 | 75516 |
| 2022-05-25 | 4.56 | $4.67 | 172700 |
| 2022-05-24 | 4.55 | $4.63 | 69243 |
| 2022-05-23 | 4.55 | $4.62 | 117700 |
| 2022-05-20 | 4.55 | $4.61 | 71440 |
| 2022-05-19 | 4.56 | $4.60 | 130447 |
| 2022-05-18 | 4.58 | $4.58 | 101747 |
| 2022-05-17 | 4.61 | $4.60 | 101000 |
| 2022-05-16 | 4.64 | $4.63 | 121200 |
| 2022-05-13 | 4.67 | $4.63 | 223700 |
| 2022-05-12 | 4.71 | $4.68 | 70110 |
| 2022-05-11 | 4.75 | $4.74 | 60418 |
| 2022-05-10 | 4.78 | $4.75 | 101200 |
| 2022-05-09 | 4.82 | $4.71 | 233403 |
| 2022-05-06 | 4.87 | $4.80 | 114244 |
| 2022-05-05 | 4.91 | $4.86 | 98104 |
| 2022-05-04 | 4.95 | $4.95 | 158236 |
| 2022-05-03 | 4.96 | $4.93 | 110000 |
| 2022-05-02 | 4.99 | $4.98 | 203219 |
| 2022-04-29 | 5.00 | $4.98 | 132331 |
| 2022-04-28 | 5.02 | $5.02 | 82100 |
| 2022-04-27 | 5.03 | $5.02 | 58600 |
| 2022-04-26 | 5.05 | $4.99 | 77646 |
| 2022-04-25 | 5.08 | $5.02 | 101531 |
| 2022-04-22 | 5.11 | $5.04 | 130512 |
| 2022-04-21 | 5.13 | $5.03 | 161500 |
| 2022-04-20 | 5.17 | $5.11 | 233817 |
| 2022-04-19 | 5.19 | $5.11 | 194700 |
| 2022-04-18 | 5.22 | $5.15 | 132300 |
| 2022-04-14 | 5.24 | $5.16 | 121948 |
| 2022-04-13 | 5.26 | $5.20 | 105913 |
| 2022-04-12 | 5.27 | $5.25 | 258100 |
| 2022-04-11 | 5.27 | $5.19 | 114319 |
| 2022-04-08 | 5.29 | $5.18 | 94000 |
| 2022-04-07 | 5.31 | $5.20 | 85506 |
| 2022-04-06 | 5.33 | $5.26 | 166100 |
| 2022-04-05 | 5.34 | $5.37 | 135105 |
| 2022-04-04 | 5.31 | $5.45 | 128200 |
| 2022-04-01 | 5.26 | $5.38 | 59500 |
| 2022-03-31 | 5.21 | $5.31 | 299100 |
| 2022-03-30 | 5.17 | $5.21 | 107800 |
| 2022-03-29 | 5.16 | $5.24 | 105636 |
| 2022-03-28 | 5.13 | $5.16 | 108449 |
| 2022-03-25 | 5.13 | $5.19 | 102400 |
| 2022-03-24 | 5.12 | $5.21 | 86200 |
| 2022-03-23 | 5.10 | $5.21 | 85207 |
| 2022-03-22 | 5.07 | $5.18 | 116500 |
| 2022-03-21 | 5.06 | $5.13 | 122109 |
| 2022-03-18 | 5.05 | $5.12 | 157118 |
| 2022-03-17 | 5.05 | $5.10 | 255100 |
| 2022-03-16 | 5.06 | $5.06 | 200000 |
| 2022-03-15 | 5.09 | $5.01 | 153444 |
| 2022-03-14 | 5.14 | $5.05 | 110900 |
| 2022-03-11 | 5.20 | $5.20 | 89607 |
| 2022-03-10 | 5.21 | $5.20 | 97200 |
| 2022-03-09 | 5.24 | $5.25 | 96200 |
| 2022-03-08 | 5.26 | $5.24 | 73100 |
| 2022-03-07 | 5.28 | $5.25 | 119100 |
| 2022-03-04 | 5.31 | $5.38 | 66640 |
| 2022-03-03 | 5.31 | $5.40 | 73700 |
| 2022-03-02 | 5.30 | $5.41 | 75800 |
| 2022-03-01 | 5.29 | $5.37 | 191300 |
| 2022-02-28 | 5.29 | $5.36 | 117135 |
| 2022-02-25 | 5.30 | $5.35 | 111100 |
| 2022-02-24 | 5.31 | $5.28 | 130046 |
| 2022-02-23 | 5.36 | $5.29 | 133400 |
| 2022-02-22 | 5.41 | $5.34 | 153610 |
| 2022-02-18 | 5.47 | $5.45 | 73200 |
| 2022-02-17 | 5.50 | $5.45 | 66900 |
| 2022-02-16 | 5.54 | $5.47 | 233846 |
| 2022-02-15 | 5.59 | $5.53 | 116112 |
| 2022-02-14 | 5.63 | $5.57 | 119827 |
| 2022-02-11 | 5.67 | $5.66 | 82300 |
| 2022-02-10 | 5.69 | $5.73 | 78421 |
| 2022-02-09 | 5.69 | $5.78 | 114010 |
| 2022-02-08 | 5.68 | $5.73 | 93516 |
| 2022-02-07 | 5.68 | $5.76 | 75147 |
| 2022-02-04 | 5.68 | $5.81 | 42400 |
| 2022-02-03 | 5.67 | $5.81 | 64549 |
| 2022-02-02 | 5.66 | $5.84 | 67500 |
| 2022-02-01 | 5.63 | $5.81 | 113100 |
| 2022-01-31 | 5.61 | $5.80 | 82800 |
| 2022-01-28 | 5.60 | $5.73 | 103645 |
| 2022-01-27 | 5.61 | $5.75 | 139231 |
| 2022-01-26 | 5.62 | $5.68 | 110400 |
| 2022-01-25 | 5.66 | $5.66 | 161400 |
| 2022-01-24 | 5.71 | $5.55 | 289807 |
| 2022-01-21 | 5.82 | $5.68 | 425421 |
| 2022-01-20 | 5.91 | $5.82 | 161300 |
| 2022-01-19 | 5.98 | $5.87 | 231300 |
| 2022-01-18 | 6.06 | $5.84 | 316500 |
| 2022-01-14 | 6.16 | $5.99 | 1.2M |
| 2022-01-13 | 6.24 | $6.16 | 178173 |
| 2022-01-12 | 6.28 | $6.25 | 54500 |
| 2022-01-11 | 6.31 | $6.27 | 111540 |
| 2022-01-10 | 6.33 | $6.32 | 58400 |
| 2022-01-07 | 6.35 | $6.37 | 62200 |
| 2022-01-06 | 6.36 | $6.37 | 78700 |
| 2022-01-05 | 6.36 | $6.20 | 154400 |
| 2022-01-04 | 6.42 | $6.37 | 240340 |
| 2022-01-03 | 6.45 | $6.41 | 71022 |
| 2021-12-31 | 6.46 | $6.39 | 317735 |
| 2021-12-30 | 6.49 | $6.48 | 102800 |
| 2021-12-29 | 6.49 | $6.48 | 56900 |
| 2021-12-28 | 6.50 | $6.43 | 56726 |
| 2021-12-27 | 6.52 | $6.54 | 86200 |
| 2021-12-23 | 6.50 | $6.53 | 58118 |
| 2021-12-22 | 6.49 | $6.47 | 58900 |
| 2021-12-21 | 6.50 | $6.47 | 55823 |
| 2021-12-20 | 6.51 | $6.49 | 56901 |
| 2021-12-17 | 6.51 | $6.56 | 92426 |
| 2021-12-16 | 6.49 | $6.43 | 73300 |
| 2021-12-15 | 6.51 | $6.54 | 21902 |
| 2021-12-14 | 6.50 | $6.47 | 55104 |
| 2021-12-13 | 6.51 | $6.57 | 95800 |
| 2021-12-10 | 6.48 | $6.49 | 25900 |
| 2021-12-09 | 6.48 | $6.48 | 56100 |
| 2021-12-08 | 6.48 | $6.49 | 54100 |
| 2021-12-07 | 6.47 | $6.50 | 53900 |
| 2021-12-06 | 6.46 | $6.49 | 95800 |
| 2021-12-03 | 6.45 | $6.52 | 37800 |
| 2021-12-02 | 6.43 | $6.57 | 63500 |
| 2021-12-01 | 6.39 | $6.44 | 57500 |
| 2021-11-30 | 6.39 | $6.40 | 82108 |
| 2021-11-29 | 6.39 | $6.38 | 77000 |
| 2021-11-26 | 6.40 | $6.47 | 58200 |
| 2021-11-24 | 6.39 | $6.37 | 77100 |
| 2021-11-23 | 6.41 | $6.35 | 63924 |
| 2021-11-22 | 6.44 | $6.39 | 54700 |
| 2021-11-19 | 6.46 | $6.39 | 70900 |
| 2021-11-18 | 6.49 | $6.40 | 114700 |
| 2021-11-17 | 6.52 | $6.40 | 124700 |
| 2021-11-16 | 6.56 | $6.47 | 175739 |
| 2021-11-15 | 6.58 | $6.60 | 80026 |
| 2021-11-12 | 6.57 | $6.57 | 52011 |
| 2021-11-11 | 6.56 | $6.56 | 84400 |
| 2021-11-10 | 6.56 | $6.59 | 82100 |
| 2021-11-09 | 6.54 | $6.58 | 65903 |
| 2021-11-08 | 6.52 | $6.55 | 35500 |
| 2021-11-05 | 6.51 | $6.53 | 70600 |
| 2021-11-04 | 6.50 | $6.50 | 57718 |
| 2021-11-03 | 6.50 | $6.45 | 71000 |
| 2021-11-02 | 6.51 | $6.45 | 73700 |
| 2021-11-01 | 6.53 | $6.50 | 60200 |
| 2021-10-29 | 6.53 | $6.58 | 84900 |
| 2021-10-28 | 6.51 | $6.49 | 69800 |
| 2021-10-27 | 6.51 | $6.54 | 77700 |
| 2021-10-26 | 6.49 | $6.55 | 102700 |
| 2021-10-25 | 6.47 | $6.44 | 80300 |
| 2021-10-22 | 6.48 | $6.54 | 53028 |
| 2021-10-21 | 6.45 | $6.46 | 46018 |
| 2021-10-20 | 6.45 | $6.43 | 115400 |
| 2021-10-19 | 6.46 | $6.50 | 57800 |
| 2021-10-18 | 6.44 | $6.46 | 78500 |
| 2021-10-15 | 6.44 | $6.49 | 59103 |
| 2021-10-14 | 6.42 | $6.49 | 58433 |
| 2021-10-13 | 6.41 | $6.36 | 66228 |
| 2021-10-12 | 6.43 | $6.41 | 46100 |
| 2021-10-11 | 6.43 | $6.39 | 72200 |
| 2021-10-08 | 6.45 | $6.41 | 50200 |
| 2021-10-07 | 6.46 | $6.49 | 61600 |
| 2021-10-06 | 6.45 | $6.42 | 60700 |
| 2021-10-05 | 6.46 | $6.49 | 81236 |
| 2021-10-04 | 6.45 | $6.50 | 97200 |
| 2021-10-01 | 6.44 | $6.54 | 63200 |
| 2021-09-30 | 6.41 | $6.56 | 252445 |
| 2021-09-29 | 6.36 | $6.48 | 173106 |
| 2021-09-28 | 6.34 | $6.42 | 131700 |
| 2021-09-27 | 6.32 | $6.30 | 135331 |
| 2021-09-24 | 6.35 | $6.32 | 118300 |
| 2021-09-23 | 6.37 | $6.33 | 92400 |
| 2021-09-22 | 6.39 | $6.31 | 136912 |
| 2021-09-21 | 6.43 | $6.32 | 104915 |
| 2021-09-20 | 6.47 | $6.30 | 141600 |
| 2021-09-17 | 6.53 | $6.37 | 112000 |
| 2021-09-16 | 6.57 | $6.43 | 95800 |
| 2021-09-15 | 6.61 | $6.55 | 84200 |
| 2021-09-14 | 6.62 | $6.60 | 84206 |
| 2021-09-13 | 6.61 | $6.65 | 154700 |
| 2021-09-10 | 6.58 | $6.51 | 104828 |
| 2021-09-09 | 6.59 | $6.62 | 94700 |
| 2021-09-08 | 6.56 | $6.51 | 73603 |
| 2021-09-07 | 6.56 | $6.56 | 72607 |
| 2021-09-03 | 6.55 | $6.56 | 57400 |
| 2021-09-02 | 6.53 | $6.56 | 178400 |
| 2021-09-01 | 6.51 | $6.57 | 92820 |
| 2021-08-31 | 6.48 | $6.56 | 176104 |
| 2021-08-30 | 6.45 | $6.54 | 161300 |
| 2021-08-27 | 6.41 | $6.47 | 120600 |
| 2021-08-26 | 6.38 | $6.36 | 117829 |
| 2021-08-25 | 6.39 | $6.32 | 73900 |
| 2021-08-24 | 6.41 | $6.32 | 94311 |
| 2021-08-23 | 6.43 | $6.34 | 99100 |
| 2021-08-20 | 6.45 | $6.42 | 76412 |
| 2021-08-19 | 6.45 | $6.41 | 71100 |
| 2021-08-18 | 6.45 | $6.39 | 106500 |
| 2021-08-17 | 6.46 | $6.44 | 123800 |
| 2021-08-16 | 6.45 | $6.45 | 185400 |
| 2021-08-13 | 6.43 | $6.45 | 109244 |
| 2021-08-12 | 6.42 | $6.43 | 85615 |
| 2021-08-11 | 6.40 | $6.41 | 103534 |
| 2021-08-10 | 6.38 | $6.41 | 86216 |
| 2021-08-09 | 6.36 | $6.43 | 86900 |
| 2021-08-06 | 6.33 | $6.43 | 81800 |
| 2021-08-05 | 6.29 | $6.38 | 172000 |
| 2021-08-04 | 6.26 | $6.38 | 161500 |
| 2021-08-03 | 6.22 | $6.30 | 102316 |
| 2021-08-02 | 6.20 | $6.21 | 141724 |
| 2021-07-30 | 6.20 | $6.24 | 134000 |
| 2021-07-29 | 6.20 | $6.21 | 110700 |
| 2021-07-28 | 6.20 | $6.19 | 124800 |
| 2021-07-27 | 6.21 | $6.18 | 91100 |
| 2021-07-26 | 6.23 | $6.20 | 119300 |
| 2021-07-23 | 6.24 | $6.21 | 122000 |
| 2021-07-22 | 6.25 | $6.29 | 86100 |
| 2021-07-21 | 6.25 | $6.20 | 121233 |
| 2021-07-20 | 6.27 | $6.20 | 167330 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.98
2026-07-17
Close Price
$4.44
Vol: 523949
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.07
Average
48.56
Maximum
73.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.98 | $4.44 | 523949 |
| 2026-07-16 | 48.37 | $4.45 | 272700 |
| 2026-07-15 | 46.88 | $4.44 | 193836 |
| 2026-07-14 | 45.38 | $4.43 | 177684 |
| 2026-07-13 | 43.87 | $4.42 | 309700 |
| 2026-07-10 | 40.77 | $4.40 | 177700 |
| 2026-07-09 | 41.87 | $4.41 | 231518 |
| 2026-07-08 | 40.34 | $4.40 | 343908 |
| 2026-07-07 | 42.46 | $4.42 | 371013 |
| 2026-07-06 | 42.46 | $4.42 | 353400 |
| 2026-07-02 | 39.59 | $4.40 | 251300 |
| 2026-07-01 | 39.59 | $4.40 | 534645 |
| 2026-06-30 | 39.59 | $4.40 | 1.4M |
| 2026-06-29 | 41.36 | $4.42 | 305500 |
| 2026-06-26 | 42.26 | $4.43 | 173600 |
| 2026-06-25 | 41.04 | $4.42 | 387811 |
| 2026-06-24 | 41.04 | $4.42 | 386700 |
| 2026-06-23 | 45.34 | $4.47 | 189017 |
| 2026-06-22 | 47.22 | $4.49 | 98600 |
| 2026-06-18 | 45.06 | $4.47 | 201248 |
| 2026-06-17 | 48.86 | $4.51 | 102832 |
| 2026-06-16 | 50.91 | $4.53 | 97800 |
| 2026-06-15 | 55.30 | $4.57 | 197523 |
| 2026-06-12 | 51.31 | $4.53 | 144502 |
| 2026-06-11 | 46.79 | $4.49 | 93900 |
| 2026-06-10 | 44.35 | $4.47 | 205328 |
| 2026-06-09 | 41.80 | $4.45 | 86900 |
| 2026-06-08 | 42.73 | $4.46 | 207620 |
| 2026-06-05 | 45.62 | $4.49 | 130038 |
| 2026-06-04 | 44.43 | $4.48 | 125220 |
| 2026-06-03 | 45.37 | $4.49 | 128000 |
| 2026-06-02 | 48.29 | $4.52 | 93600 |
| 2026-06-01 | 49.29 | $4.53 | 89200 |
| 2026-05-29 | 50.29 | $4.54 | 87603 |
| 2026-05-28 | 48.31 | $4.52 | 106030 |
| 2026-05-27 | 45.20 | $4.49 | 69242 |
| 2026-05-26 | 46.07 | $4.50 | 59534 |
| 2026-05-22 | 45.06 | $4.49 | 39077 |
| 2026-05-21 | 45.06 | $4.49 | 66210 |
| 2026-05-20 | 42.11 | $4.46 | 108428 |
| 2026-05-19 | 35.55 | $4.40 | 58131 |
| 2026-05-18 | 39.05 | $4.45 | 75800 |
| 2026-05-15 | 39.05 | $4.45 | 90941 |
| 2026-05-14 | 41.26 | $4.48 | 176700 |
| 2026-05-13 | 46.22 | $4.54 | 81800 |
| 2026-05-12 | 49.01 | $4.57 | 103538 |
| 2026-05-11 | 49.97 | $4.58 | 125133 |
| 2026-05-08 | 45.96 | $4.54 | 102330 |
| 2026-05-07 | 48.74 | $4.57 | 114743 |
| 2026-05-06 | 46.70 | $4.55 | 265032 |
| 2026-05-05 | 44.60 | $4.53 | 173337 |
| 2026-05-04 | 49.20 | $4.58 | 47010 |
| 2026-05-01 | 53.39 | $4.62 | 98008 |
| 2026-04-30 | 51.43 | $4.60 | 84300 |
| 2026-04-29 | 46.02 | $4.55 | 118832 |
| 2026-04-28 | 44.86 | $4.54 | 91600 |
| 2026-04-27 | 43.70 | $4.53 | 112515 |
| 2026-04-24 | 43.70 | $4.53 | 133500 |
| 2026-04-23 | 43.70 | $4.53 | 92400 |
| 2026-04-22 | 45.33 | $4.55 | 103112 |
| 2026-04-21 | 46.15 | $4.56 | 137622 |
| 2026-04-20 | 53.47 | $4.64 | 72500 |
| 2026-04-17 | 49.67 | $4.60 | 100100 |
| 2026-04-16 | 47.65 | $4.58 | 94234 |
| 2026-04-15 | 50.55 | $4.61 | 54016 |
| 2026-04-14 | 50.55 | $4.61 | 68100 |
| 2026-04-13 | 52.47 | $4.63 | 56800 |
| 2026-04-10 | 56.56 | $4.67 | 47829 |
| 2026-04-09 | 57.63 | $4.68 | 166732 |
| 2026-04-08 | 44.77 | $4.55 | 87900 |
| 2026-04-07 | 43.52 | $4.54 | 42700 |
| 2026-04-06 | 43.52 | $4.54 | 95631 |
| 2026-04-02 | 39.82 | $4.51 | 115215 |
| 2026-04-01 | 47.73 | $4.59 | 187900 |
| 2026-03-31 | 51.36 | $4.62 | 226000 |
| 2026-03-30 | 39.74 | $4.54 | 128400 |
| 2026-03-27 | 39.74 | $4.54 | 164100 |
| 2026-03-26 | 40.84 | $4.55 | 150917 |
| 2026-03-25 | 39.24 | $4.54 | 170616 |
| 2026-03-24 | 32.29 | $4.50 | 179128 |
| 2026-03-23 | 30.39 | $4.49 | 134000 |
| 2026-03-20 | 30.39 | $4.49 | 157205 |
| 2026-03-19 | 32.01 | $4.51 | 98600 |
| 2026-03-18 | 35.60 | $4.55 | 80300 |
| 2026-03-17 | 31.98 | $4.53 | 92719 |
| 2026-03-16 | 36.91 | $4.58 | 98700 |
| 2026-03-13 | 35.01 | $4.57 | 29500 |
| 2026-03-12 | 35.01 | $4.57 | 184300 |
| 2026-03-11 | 39.30 | $4.61 | 118806 |
| 2026-03-10 | 39.30 | $4.61 | 94900 |
| 2026-03-09 | 35.74 | $4.59 | 61000 |
| 2026-03-06 | 39.00 | $4.62 | 33200 |
| 2026-03-05 | 40.15 | $4.63 | 194613 |
| 2026-03-04 | 41.32 | $4.64 | 163300 |
| 2026-03-03 | 41.32 | $4.64 | 181000 |
| 2026-03-02 | 49.02 | $4.70 | 63700 |
| 2026-02-27 | 50.51 | $4.71 | 105300 |
| 2026-02-26 | 49.04 | $4.70 | 72933 |
| 2026-02-25 | 45.98 | $4.68 | 52926 |
| 2026-02-24 | 45.98 | $4.68 | 66400 |
| 2026-02-23 | 45.98 | $4.68 | 31514 |
| 2026-02-20 | 48.47 | $4.70 | 39928 |
| 2026-02-19 | 45.68 | $4.68 | 54700 |
| 2026-02-18 | 46.89 | $4.69 | 63700 |
| 2026-02-17 | 50.71 | $4.72 | 148600 |
| 2026-02-13 | 61.88 | $4.79 | 74400 |
| 2026-02-12 | 58.12 | $4.76 | 62300 |
| 2026-02-11 | 61.99 | $4.78 | 61429 |
| 2026-02-10 | 58.01 | $4.75 | 54615 |
| 2026-02-09 | 60.00 | $4.76 | 115034 |
| 2026-02-06 | 57.21 | $4.74 | 39539 |
| 2026-02-05 | 55.74 | $4.73 | 80700 |
| 2026-02-04 | 52.66 | $4.71 | 74300 |
| 2026-02-03 | 54.46 | $4.72 | 84700 |
| 2026-02-02 | 51.29 | $4.70 | 88205 |
| 2026-01-30 | 54.92 | $4.72 | 101728 |
| 2026-01-29 | 51.68 | $4.70 | 67500 |
| 2026-01-28 | 49.96 | $4.69 | 31219 |
| 2026-01-27 | 49.96 | $4.69 | 33912 |
| 2026-01-26 | 53.38 | $4.71 | 60937 |
| 2026-01-23 | 53.38 | $4.71 | 126340 |
| 2026-01-22 | 51.89 | $4.70 | 145300 |
| 2026-01-21 | 48.80 | $4.68 | 124700 |
| 2026-01-20 | 48.80 | $4.68 | 29100 |
| 2026-01-16 | 57.09 | $4.73 | 83700 |
| 2026-01-15 | 54.13 | $4.71 | 71200 |
| 2026-01-14 | 60.03 | $4.74 | 140900 |
| 2026-01-13 | 58.60 | $4.73 | 74600 |
| 2026-01-12 | 57.14 | $4.72 | 152100 |
| 2026-01-09 | 54.07 | $4.70 | 61500 |
| 2026-01-08 | 50.72 | $4.68 | 101300 |
| 2026-01-07 | 47.05 | $4.66 | 65400 |
| 2026-01-06 | 45.10 | $4.65 | 153900 |
| 2026-01-05 | 43.12 | $4.64 | 77500 |
| 2026-01-02 | 43.12 | $4.64 | 59707 |
| 2025-12-31 | 44.57 | $4.65 | 298634 |
| 2025-12-30 | 46.05 | $4.66 | 194900 |
| 2025-12-29 | 46.05 | $4.66 | 81900 |
| 2025-12-26 | 48.97 | $4.68 | 47500 |
| 2025-12-24 | 45.69 | $4.66 | 64500 |
| 2025-12-23 | 45.69 | $4.66 | 97840 |
| 2025-12-22 | 45.69 | $4.66 | 124700 |
| 2025-12-19 | 42.53 | $4.64 | 66122 |
| 2025-12-18 | 43.74 | $4.65 | 90808 |
| 2025-12-17 | 42.18 | $4.64 | 96847 |
| 2025-12-16 | 42.18 | $4.64 | 79433 |
| 2025-12-15 | 49.65 | $4.70 | 89232 |
| 2025-12-12 | 51.08 | $4.71 | 45900 |
| 2025-12-11 | 49.70 | $4.70 | 104200 |
| 2025-12-10 | 51.07 | $4.71 | 95833 |
| 2025-12-09 | 49.76 | $4.70 | 56809 |
| 2025-12-08 | 48.44 | $4.69 | 45217 |
| 2025-12-05 | 52.34 | $4.72 | 36700 |
| 2025-12-04 | 52.34 | $4.72 | 31400 |
| 2025-12-03 | 52.34 | $4.72 | 113400 |
| 2025-12-02 | 48.81 | $4.69 | 46400 |
| 2025-12-01 | 51.21 | $4.71 | 76545 |
| 2025-11-28 | 50.04 | $4.70 | 93800 |
| 2025-11-26 | 48.88 | $4.69 | 71700 |
| 2025-11-25 | 46.51 | $4.67 | 118934 |
| 2025-11-24 | 42.73 | $4.64 | 142317 |
| 2025-11-21 | 41.42 | $4.63 | 43200 |
| 2025-11-20 | 38.75 | $4.61 | 143920 |
| 2025-11-19 | 41.44 | $4.64 | 64641 |
| 2025-11-18 | 45.43 | $4.68 | 104800 |
| 2025-11-17 | 45.43 | $4.68 | 44345 |
| 2025-11-14 | 46.44 | $4.69 | 77327 |
| 2025-11-13 | 46.44 | $4.69 | 75309 |
| 2025-11-12 | 49.41 | $4.72 | 76146 |
| 2025-11-11 | 51.49 | $4.74 | 56342 |
| 2025-11-10 | 47.26 | $4.70 | 241732 |
| 2025-11-07 | 42.50 | $4.66 | 25400 |
| 2025-11-06 | 44.40 | $4.68 | 69326 |
| 2025-11-05 | 41.93 | $4.66 | 231700 |
| 2025-11-04 | 44.77 | $4.69 | 104100 |
| 2025-11-03 | 45.75 | $4.70 | 91500 |
| 2025-10-31 | 49.90 | $4.74 | 117800 |
| 2025-10-30 | 40.99 | $4.67 | 92239 |
| 2025-10-29 | 45.37 | $4.71 | 62300 |
| 2025-10-28 | 46.56 | $4.72 | 87413 |
| 2025-10-27 | 45.20 | $4.71 | 208600 |
| 2025-10-24 | 46.32 | $4.72 | 136400 |
| 2025-10-23 | 46.32 | $4.72 | 33600 |
| 2025-10-22 | 46.32 | $4.72 | 26614 |
| 2025-10-21 | 46.32 | $4.72 | 77700 |
| 2025-10-20 | 47.27 | $4.73 | 51300 |
| 2025-10-17 | 45.13 | $4.71 | 32525 |
| 2025-10-16 | 48.90 | $4.75 | 99711 |
| 2025-10-15 | 50.92 | $4.77 | 76700 |
| 2025-10-14 | 47.85 | $4.74 | 54313 |
| 2025-10-13 | 49.82 | $4.76 | 47700 |
| 2025-10-10 | 51.85 | $4.78 | 38200 |
| 2025-10-09 | 59.99 | $4.85 | 145619 |
| 2025-10-08 | 54.13 | $4.79 | 31400 |
| 2025-10-07 | 58.17 | $4.82 | 73725 |
| 2025-10-06 | 52.56 | $4.77 | 82000 |
| 2025-10-03 | 51.31 | $4.76 | 46800 |
| 2025-10-02 | 56.98 | $4.80 | 73300 |
| 2025-10-01 | 53.31 | $4.77 | 102500 |
| 2025-09-30 | 54.79 | $4.78 | 113600 |
| 2025-09-29 | 50.90 | $4.75 | 115404 |
| 2025-09-26 | 46.52 | $4.72 | 44734 |
| 2025-09-25 | 49.30 | $4.74 | 62600 |
| 2025-09-24 | 52.27 | $4.76 | 42944 |
| 2025-09-23 | 55.45 | $4.78 | 228329 |
| 2025-09-22 | 52.72 | $4.76 | 98020 |
| 2025-09-19 | 55.97 | $4.78 | 59426 |
| 2025-09-18 | 55.97 | $4.78 | 59900 |
| 2025-09-17 | 57.58 | $4.79 | 40342 |
| 2025-09-16 | 62.69 | $4.82 | 48742 |
| 2025-09-15 | 66.43 | $4.84 | 44307 |
| 2025-09-12 | 68.37 | $4.85 | 74049 |
| 2025-09-11 | 64.43 | $4.81 | 52600 |
| 2025-09-10 | 64.43 | $4.81 | 89300 |
| 2025-09-09 | 64.43 | $4.81 | 68200 |
| 2025-09-08 | 63.45 | $4.80 | 122900 |
| 2025-09-05 | 62.47 | $4.79 | 46300 |
| 2025-09-04 | 57.01 | $4.74 | 38931 |
| 2025-09-03 | 62.17 | $4.77 | 80844 |
| 2025-09-02 | 55.84 | $4.72 | 109566 |
| 2025-08-29 | 63.97 | $4.76 | 76905 |
| 2025-08-28 | 59.80 | $4.73 | 112000 |
| 2025-08-27 | 56.62 | $4.71 | 65300 |
| 2025-08-26 | 58.83 | $4.72 | 70239 |
| 2025-08-25 | 58.83 | $4.72 | 119700 |
| 2025-08-22 | 55.70 | $4.70 | 47737 |
| 2025-08-21 | 52.26 | $4.68 | 104226 |
| 2025-08-20 | 50.44 | $4.67 | 18949 |
| 2025-08-19 | 54.39 | $4.69 | 97116 |
| 2025-08-18 | 56.50 | $4.70 | 100800 |
| 2025-08-15 | 58.66 | $4.71 | 48700 |
| 2025-08-14 | 60.87 | $4.72 | 38635 |
| 2025-08-13 | 60.87 | $4.72 | 87235 |
| 2025-08-12 | 58.01 | $4.70 | 114545 |
| 2025-08-11 | 56.51 | $4.69 | 57500 |
| 2025-08-08 | 58.50 | $4.70 | 68124 |
| 2025-08-07 | 60.53 | $4.71 | 92700 |
| 2025-08-06 | 57.75 | $4.69 | 107804 |
| 2025-08-05 | 59.75 | $4.70 | 86727 |
| 2025-08-04 | 56.91 | $4.68 | 133205 |
| 2025-08-01 | 52.09 | $4.65 | 67236 |
| 2025-07-31 | 50.34 | $4.64 | 93249 |
| 2025-07-30 | 52.15 | $4.65 | 72039 |
| 2025-07-29 | 48.63 | $4.63 | 31600 |
| 2025-07-28 | 48.63 | $4.63 | 53400 |
| 2025-07-25 | 50.30 | $4.64 | 52900 |
| 2025-07-24 | 44.90 | $4.61 | 92800 |
| 2025-07-23 | 48.22 | $4.63 | 89543 |
| 2025-07-22 | 48.22 | $4.63 | 122200 |
| 2025-07-21 | 48.22 | $4.63 | 74449 |
| 2025-07-18 | 46.53 | $4.62 | 72535 |
| 2025-07-17 | 48.02 | $4.63 | 110100 |
| 2025-07-16 | 49.53 | $4.64 | 94432 |
| 2025-07-15 | 49.53 | $4.64 | 113517 |
| 2025-07-14 | 54.13 | $4.67 | 94800 |
| 2025-07-11 | 51.26 | $4.65 | 129903 |
| 2025-07-10 | 58.18 | $4.69 | 102828 |
| 2025-07-09 | 60.11 | $4.70 | 72845 |
| 2025-07-08 | 57.43 | $4.68 | 79700 |
| 2025-07-07 | 57.43 | $4.68 | 86000 |
| 2025-07-03 | 61.13 | $4.70 | 25900 |
| 2025-07-02 | 65.12 | $4.72 | 76348 |
| 2025-07-01 | 62.82 | $4.70 | 65300 |
| 2025-06-30 | 62.82 | $4.70 | 142300 |
| 2025-06-27 | 57.78 | $4.66 | 117421 |
| 2025-06-26 | 56.38 | $4.65 | 63900 |
| 2025-06-25 | 53.44 | $4.63 | 79100 |
| 2025-06-24 | 50.25 | $4.61 | 191938 |
| 2025-06-23 | 48.58 | $4.60 | 62436 |
| 2025-06-20 | 50.18 | $4.61 | 242048 |
| 2025-06-18 | 48.57 | $4.60 | 81606 |
| 2025-06-17 | 50.11 | $4.61 | 81800 |
| 2025-06-16 | 58.99 | $4.66 | 62800 |
| 2025-06-13 | 56.03 | $4.64 | 74300 |
| 2025-06-12 | 56.03 | $4.64 | 41525 |
| 2025-06-11 | 56.03 | $4.64 | 68400 |
| 2025-06-10 | 54.62 | $4.63 | 206539 |
| 2025-06-09 | 53.20 | $4.62 | 75900 |
| 2025-06-06 | 56.57 | $4.64 | 80700 |
| 2025-06-05 | 55.22 | $4.63 | 37742 |
| 2025-06-04 | 56.90 | $4.64 | 45100 |
| 2025-06-03 | 54.26 | $4.62 | 105700 |
| 2025-06-02 | 55.88 | $4.63 | 119759 |
| 2025-05-30 | 54.60 | $4.62 | 141721 |
| 2025-05-29 | 53.30 | $4.61 | 118400 |
| 2025-05-28 | 49.16 | $4.58 | 105737 |
| 2025-05-27 | 50.58 | $4.59 | 85105 |
| 2025-05-23 | 50.58 | $4.59 | 72300 |
| 2025-05-22 | 50.58 | $4.59 | 77400 |
| 2025-05-21 | 48.01 | $4.57 | 76900 |
| 2025-05-20 | 53.28 | $4.61 | 47700 |
| 2025-05-19 | 52.03 | $4.60 | 123027 |
| 2025-05-16 | 52.03 | $4.60 | 36408 |
| 2025-05-15 | 56.09 | $4.63 | 74300 |
| 2025-05-14 | 54.98 | $4.62 | 90400 |
| 2025-05-13 | 54.98 | $4.62 | 57102 |
| 2025-05-12 | 59.04 | $4.65 | 45500 |
| 2025-05-09 | 57.03 | $4.63 | 52000 |
| 2025-05-08 | 54.93 | $4.61 | 59300 |
| 2025-05-07 | 54.93 | $4.61 | 55910 |
| 2025-05-06 | 53.91 | $4.60 | 62400 |
| 2025-05-05 | 55.09 | $4.61 | 44642 |
| 2025-05-02 | 55.09 | $4.61 | 43681 |
| 2025-05-01 | 55.09 | $4.61 | 193400 |
| 2025-04-30 | 55.09 | $4.61 | 88423 |
| 2025-04-29 | 55.09 | $4.61 | 108200 |
| 2025-04-28 | 50.02 | $4.55 | 73210 |
| 2025-04-25 | 50.93 | $4.56 | 52601 |
| 2025-04-24 | 49.17 | $4.54 | 78300 |
| 2025-04-23 | 45.45 | $4.50 | 25947 |
| 2025-04-22 | 40.26 | $4.45 | 93700 |
| 2025-04-21 | 39.16 | $4.44 | 83400 |
| 2025-04-17 | 42.11 | $4.48 | 83343 |
| 2025-04-16 | 39.96 | $4.46 | 202122 |
| 2025-04-15 | 39.96 | $4.46 | 159108 |
| 2025-04-14 | 38.94 | $4.45 | 36416 |
| 2025-04-11 | 34.73 | $4.41 | 127141 |
| 2025-04-10 | 28.90 | $4.36 | 192902 |
| 2025-04-09 | 34.10 | $4.45 | 313508 |
| 2025-04-08 | 23.98 | $4.38 | 170912 |
| 2025-04-07 | 23.98 | $4.38 | 333824 |
| 2025-04-04 | 27.21 | $4.44 | 206800 |
| 2025-04-03 | 42.73 | $4.61 | 116000 |
| 2025-04-02 | 55.00 | $4.68 | 51800 |
| 2025-04-01 | 53.17 | $4.67 | 102700 |
| 2025-03-31 | 49.27 | $4.65 | 290006 |
| 2025-03-28 | 47.17 | $4.64 | 63800 |
| 2025-03-27 | 49.10 | $4.65 | 66242 |
| 2025-03-26 | 47.04 | $4.64 | 59605 |
| 2025-03-25 | 53.16 | $4.67 | 65200 |
| 2025-03-24 | 48.96 | $4.65 | 143404 |
| 2025-03-21 | 44.20 | $4.63 | 43423 |
| 2025-03-20 | 41.62 | $4.62 | 96600 |
| 2025-03-19 | 38.94 | $4.61 | 102200 |
| 2025-03-18 | 38.94 | $4.61 | 55700 |
| 2025-03-17 | 42.46 | $4.63 | 119900 |
| 2025-03-14 | 39.88 | $4.62 | 73200 |
| 2025-03-13 | 39.88 | $4.62 | 104204 |
| 2025-03-12 | 41.56 | $4.63 | 55335 |
| 2025-03-11 | 41.56 | $4.63 | 49109 |
| 2025-03-10 | 43.21 | $4.64 | 92234 |
| 2025-03-07 | 43.21 | $4.64 | 77109 |
| 2025-03-06 | 44.81 | $4.65 | 57029 |
| 2025-03-05 | 46.45 | $4.66 | 105300 |
| 2025-03-04 | 51.85 | $4.69 | 146800 |
| 2025-03-03 | 53.83 | $4.70 | 146000 |
| 2025-02-28 | 50.22 | $4.68 | 163533 |
| 2025-02-27 | 48.29 | $4.67 | 127100 |
| 2025-02-26 | 50.13 | $4.68 | 90513 |
| 2025-02-25 | 48.26 | $4.67 | 95000 |
| 2025-02-24 | 48.26 | $4.67 | 92642 |
| 2025-02-21 | 48.26 | $4.67 | 63400 |
| 2025-02-20 | 49.87 | $4.68 | 75500 |
| 2025-02-19 | 49.87 | $4.68 | 50527 |
| 2025-02-18 | 48.31 | $4.67 | 101304 |
| 2025-02-14 | 56.64 | $4.72 | 67105 |
| 2025-02-13 | 56.64 | $4.72 | 35710 |
| 2025-02-12 | 55.25 | $4.71 | 51924 |
| 2025-02-11 | 60.81 | $4.74 | 40130 |
| 2025-02-10 | 59.52 | $4.73 | 60300 |
| 2025-02-07 | 59.52 | $4.73 | 25700 |
| 2025-02-06 | 61.35 | $4.74 | 64443 |
| 2025-02-05 | 57.65 | $4.71 | 57204 |
| 2025-02-04 | 57.65 | $4.71 | 22235 |
| 2025-02-03 | 56.39 | $4.70 | 185500 |
| 2025-01-31 | 56.39 | $4.70 | 89710 |
| 2025-01-30 | 52.59 | $4.67 | 131300 |
| 2025-01-29 | 46.69 | $4.63 | 118030 |
| 2025-01-28 | 45.07 | $4.62 | 94711 |
| 2025-01-27 | 47.84 | $4.64 | 93544 |
| 2025-01-24 | 46.27 | $4.63 | 38800 |
| 2025-01-23 | 44.70 | $4.62 | 115000 |
| 2025-01-22 | 45.98 | $4.63 | 148730 |
| 2025-01-21 | 44.46 | $4.62 | 123707 |
| 2025-01-17 | 44.46 | $4.62 | 50247 |
| 2025-01-16 | 44.46 | $4.62 | 72100 |
| 2025-01-15 | 44.46 | $4.62 | 82900 |
| 2025-01-14 | 41.81 | $4.60 | 48647 |
| 2025-01-13 | 42.78 | $4.61 | 29200 |
| 2025-01-10 | 42.78 | $4.61 | 93500 |
| 2025-01-08 | 45.65 | $4.64 | 78612 |
| 2025-01-07 | 44.47 | $4.63 | 79600 |
| 2025-01-06 | 48.47 | $4.67 | 84400 |
| 2025-01-03 | 49.53 | $4.68 | 47512 |
| 2025-01-02 | 47.35 | $4.66 | 47200 |
| 2024-12-31 | 50.46 | $4.69 | 238136 |
| 2024-12-30 | 35.75 | $4.58 | 151400 |
| 2024-12-27 | 35.75 | $4.58 | 97100 |
| 2024-12-26 | 38.57 | $4.61 | 93013 |
| 2024-12-24 | 37.00 | $4.60 | 24900 |
| 2024-12-23 | 37.00 | $4.60 | 131604 |
| 2024-12-20 | 37.00 | $4.60 | 140235 |
| 2024-12-19 | 32.55 | $4.57 | 118234 |
| 2024-12-18 | 37.59 | $4.63 | 93710 |
| 2024-12-17 | 40.57 | $4.66 | 139605 |
| 2024-12-16 | 47.76 | $4.72 | 136244 |
| 2024-12-13 | 50.61 | $4.74 | 70400 |
| 2024-12-12 | 52.08 | $4.75 | 150700 |
| 2024-12-11 | 52.08 | $4.75 | 82200 |
| 2024-12-10 | 50.79 | $4.74 | 60319 |
| 2024-12-09 | 52.12 | $4.75 | 120514 |
| 2024-12-06 | 53.46 | $4.76 | 65800 |
| 2024-12-05 | 51.08 | $4.74 | 81337 |
| 2024-12-04 | 49.86 | $4.73 | 138215 |
| 2024-12-03 | 49.86 | $4.73 | 178000 |
| 2024-12-02 | 51.00 | $4.74 | 94800 |
| 2024-11-29 | 47.57 | $4.71 | 118000 |
| 2024-11-27 | 43.83 | $4.68 | 106125 |
| 2024-11-26 | 39.74 | $4.65 | 87644 |
| 2024-11-25 | 44.91 | $4.70 | 62900 |
| 2024-11-22 | 42.05 | $4.68 | 100900 |
| 2024-11-21 | 43.11 | $4.69 | 60335 |
| 2024-11-20 | 38.69 | $4.66 | 52130 |
| 2024-11-19 | 37.14 | $4.65 | 79541 |
| 2024-11-18 | 35.59 | $4.64 | 118047 |
| 2024-11-15 | 35.59 | $4.64 | 80507 |
| 2024-11-14 | 35.59 | $4.64 | 127500 |
| 2024-11-13 | 37.16 | $4.66 | 153200 |
| 2024-11-12 | 41.50 | $4.71 | 160300 |
| 2024-11-11 | 49.13 | $4.78 | 73500 |
| 2024-11-08 | 47.83 | $4.77 | 114800 |
| 2024-11-07 | 45.16 | $4.75 | 90500 |
| 2024-11-06 | 42.36 | $4.73 | 57300 |
| 2024-11-05 | 43.41 | $4.74 | 54600 |
| 2024-11-04 | 45.56 | $4.76 | 71600 |
| 2024-11-01 | 49.02 | $4.79 | 51144 |
| 2024-10-31 | 45.06 | $4.76 | 74600 |
| 2024-10-30 | 48.65 | $4.79 | 56300 |
| 2024-10-29 | 41.23 | $4.74 | 103800 |
| 2024-10-28 | 43.63 | $4.76 | 92113 |
| 2024-10-25 | 42.03 | $4.75 | 37100 |
| 2024-10-24 | 40.42 | $4.74 | 42300 |
| 2024-10-23 | 37.11 | $4.72 | 54128 |
| 2024-10-22 | 47.05 | $4.80 | 52200 |
| 2024-10-21 | 43.45 | $4.78 | 78100 |
| 2024-10-18 | 46.45 | $4.80 | 63700 |
| 2024-10-17 | 46.45 | $4.80 | 72500 |
| 2024-10-16 | 49.53 | $4.82 | 62120 |
| 2024-10-15 | 47.89 | $4.81 | 53332 |
| 2024-10-14 | 58.81 | $4.87 | 60832 |
| 2024-10-11 | 58.81 | $4.87 | 20517 |
| 2024-10-10 | 57.35 | $4.86 | 32300 |
| 2024-10-09 | 61.49 | $4.88 | 53700 |
| 2024-10-08 | 58.65 | $4.86 | 85735 |
| 2024-10-07 | 58.65 | $4.86 | 51900 |
| 2024-10-04 | 62.84 | $4.88 | 55708 |
| 2024-10-03 | 62.84 | $4.88 | 57804 |
| 2024-10-02 | 62.84 | $4.88 | 20531 |
| 2024-10-01 | 62.84 | $4.88 | 53000 |
| 2024-09-30 | 61.72 | $4.87 | 71000 |
| 2024-09-27 | 58.16 | $4.84 | 93200 |
| 2024-09-26 | 54.09 | $4.81 | 88800 |
| 2024-09-25 | 57.64 | $4.83 | 31000 |
| 2024-09-24 | 56.27 | $4.82 | 76039 |
| 2024-09-23 | 53.43 | $4.80 | 36400 |
| 2024-09-20 | 58.89 | $4.83 | 28502 |
| 2024-09-19 | 57.51 | $4.82 | 85316 |
| 2024-09-18 | 59.40 | $4.83 | 45022 |
| 2024-09-17 | 59.40 | $4.83 | 89200 |
| 2024-09-16 | 61.22 | $4.84 | 64038 |
| 2024-09-13 | 60.06 | $4.83 | 79400 |
| 2024-09-12 | 57.65 | $4.81 | 63200 |
| 2024-09-11 | 56.41 | $4.80 | 56722 |
| 2024-09-10 | 55.16 | $4.79 | 39422 |
| 2024-09-09 | 56.70 | $4.80 | 157031 |
| 2024-09-06 | 55.52 | $4.79 | 89400 |
| 2024-09-05 | 60.22 | $4.82 | 52000 |
| 2024-09-04 | 59.12 | $4.81 | 113500 |
| 2024-09-03 | 58.02 | $4.80 | 45610 |
| 2024-08-30 | 64.63 | $4.84 | 112700 |
| 2024-08-29 | 62.61 | $4.82 | 76300 |
| 2024-08-28 | 58.05 | $4.78 | 49400 |
| 2024-08-27 | 58.05 | $4.78 | 58700 |
| 2024-08-26 | 58.05 | $4.78 | 40500 |
| 2024-08-23 | 55.74 | $4.76 | 51800 |
| 2024-08-22 | 53.30 | $4.74 | 29247 |
| 2024-08-21 | 57.85 | $4.77 | 158400 |
| 2024-08-20 | 55.44 | $4.75 | 55308 |
| 2024-08-19 | 55.44 | $4.75 | 68208 |
| 2024-08-16 | 56.91 | $4.76 | 64900 |
| 2024-08-15 | 53.39 | $4.73 | 20216 |
| 2024-08-14 | 52.15 | $4.72 | 32862 |
| 2024-08-13 | 50.91 | $4.71 | 49700 |
| 2024-08-12 | 54.96 | $4.74 | 41749 |
| 2024-08-09 | 54.96 | $4.74 | 45700 |
| 2024-08-08 | 50.19 | $4.70 | 74300 |
| 2024-08-07 | 48.90 | $4.69 | 133020 |
| 2024-08-06 | 48.90 | $4.69 | 230731 |
| 2024-08-05 | 51.29 | $4.71 | 94700 |
| 2024-08-02 | 59.60 | $4.77 | 57434 |
| 2024-08-01 | 59.60 | $4.77 | 104100 |
| 2024-07-31 | 59.60 | $4.77 | 84843 |
| 2024-07-30 | 57.64 | $4.75 | 75600 |
| 2024-07-29 | 54.49 | $4.72 | 81000 |
| 2024-07-26 | 54.49 | $4.72 | 25211 |
| 2024-07-25 | 52.37 | $4.70 | 122605 |
| 2024-07-24 | 47.72 | $4.66 | 49532 |
| 2024-07-23 | 50.04 | $4.68 | 116628 |
| 2024-07-22 | 50.04 | $4.68 | 41200 |
| 2024-07-19 | 51.16 | $4.69 | 33100 |
| 2024-07-18 | 50.10 | $4.68 | 131900 |
| 2024-07-17 | 55.87 | $4.73 | 66700 |
| 2024-07-16 | 67.74 | $4.81 | 100341 |
| 2024-07-15 | 66.91 | $4.80 | 127300 |
| 2024-07-12 | 62.27 | $4.75 | 27500 |
| 2024-07-11 | 62.27 | $4.75 | 81600 |
| 2024-07-10 | 58.02 | $4.71 | 92824 |
| 2024-07-09 | 58.02 | $4.71 | 45600 |
| 2024-07-08 | 58.02 | $4.71 | 64200 |
| 2024-07-05 | 64.22 | $4.75 | 50959 |
| 2024-07-03 | 61.27 | $4.72 | 29340 |
| 2024-07-02 | 59.14 | $4.70 | 70300 |
| 2024-07-01 | 60.73 | $4.71 | 68900 |
| 2024-06-28 | 57.47 | $4.68 | 102500 |
| 2024-06-27 | 53.83 | $4.65 | 58624 |
| 2024-06-26 | 51.19 | $4.63 | 62921 |
| 2024-06-25 | 52.62 | $4.64 | 105700 |
| 2024-06-24 | 48.52 | $4.61 | 47712 |
| 2024-06-21 | 52.87 | $4.64 | 54535 |
| 2024-06-20 | 50.03 | $4.62 | 84748 |
| 2024-06-18 | 51.50 | $4.63 | 79400 |
| 2024-06-17 | 56.22 | $4.66 | 60000 |
| 2024-06-14 | 54.91 | $4.65 | 66404 |
| 2024-06-13 | 54.91 | $4.65 | 84900 |
| 2024-06-12 | 53.66 | $4.64 | 149900 |
| 2024-06-11 | 52.41 | $4.63 | 78420 |
| 2024-06-10 | 53.79 | $4.64 | 67200 |
| 2024-06-07 | 56.63 | $4.66 | 79300 |
| 2024-06-06 | 56.63 | $4.66 | 104500 |
| 2024-06-05 | 59.45 | $4.68 | 74700 |
| 2024-06-04 | 58.47 | $4.67 | 85500 |
| 2024-06-03 | 54.25 | $4.63 | 48300 |
| 2024-05-31 | 55.59 | $4.64 | 69400 |
| 2024-05-30 | 53.40 | $4.62 | 134712 |
| 2024-05-29 | 45.77 | $4.56 | 78200 |
| 2024-05-28 | 48.27 | $4.58 | 47700 |
| 2024-05-24 | 55.47 | $4.63 | 40300 |
| 2024-05-23 | 54.17 | $4.62 | 58116 |
| 2024-05-22 | 55.72 | $4.63 | 62800 |
| 2024-05-21 | 55.72 | $4.63 | 28615 |
| 2024-05-20 | 55.72 | $4.63 | 61404 |
| 2024-05-17 | 55.72 | $4.63 | 147311 |
| 2024-05-16 | 57.04 | $4.64 | 43400 |
| 2024-05-15 | 57.04 | $4.64 | 40200 |
| 2024-05-14 | 51.88 | $4.59 | 54627 |
| 2024-05-13 | 55.70 | $4.62 | 100213 |
| 2024-05-10 | 52.37 | $4.59 | 49700 |
| 2024-05-09 | 54.98 | $4.61 | 49002 |
| 2024-05-08 | 57.72 | $4.63 | 67404 |
| 2024-05-07 | 55.62 | $4.61 | 32820 |
| 2024-05-06 | 59.86 | $4.64 | 39400 |
| 2024-05-03 | 56.73 | $4.61 | 41100 |
| 2024-05-02 | 53.27 | $4.58 | 83700 |
| 2024-05-01 | 52.05 | $4.57 | 53824 |
| 2024-04-30 | 48.22 | $4.54 | 128500 |
| 2024-04-29 | 46.87 | $4.53 | 106900 |
| 2024-04-26 | 45.53 | $4.52 | 86305 |
| 2024-04-25 | 38.09 | $4.47 | 58700 |
| 2024-04-24 | 41.30 | $4.50 | 48916 |
| 2024-04-23 | 43.64 | $4.52 | 60500 |
| 2024-04-22 | 43.64 | $4.52 | 66800 |
| 2024-04-19 | 38.97 | $4.49 | 103400 |
| 2024-04-18 | 38.97 | $4.49 | 62203 |
| 2024-04-17 | 34.04 | $4.46 | 57041 |
| 2024-04-16 | 32.31 | $4.45 | 124900 |
| 2024-04-15 | 35.89 | $4.49 | 135100 |
| 2024-04-12 | 42.62 | $4.55 | 66834 |
| 2024-04-11 | 45.31 | $4.57 | 63319 |
| 2024-04-10 | 45.31 | $4.57 | 123116 |
| 2024-04-09 | 52.84 | $4.62 | 80045 |
| 2024-04-08 | 51.30 | $4.61 | 48631 |
| 2024-04-05 | 52.94 | $4.62 | 64400 |
| 2024-04-04 | 49.90 | $4.60 | 104400 |
| 2024-04-03 | 46.62 | $4.58 | 71400 |
| 2024-04-02 | 49.71 | $4.60 | 94827 |
| 2024-04-01 | 51.32 | $4.61 | 92626 |
| 2024-03-28 | 54.70 | $4.63 | 161000 |
| 2024-03-27 | 58.35 | $4.65 | 72726 |
| 2024-03-26 | 50.51 | $4.60 | 96300 |
| 2024-03-25 | 50.51 | $4.60 | 44600 |
| 2024-03-22 | 52.29 | $4.61 | 88504 |
| 2024-03-21 | 50.64 | $4.60 | 70500 |
| 2024-03-20 | 50.64 | $4.60 | 96400 |
| 2024-03-19 | 47.35 | $4.58 | 76900 |
| 2024-03-18 | 47.35 | $4.58 | 55326 |
| 2024-03-15 | 42.14 | $4.55 | 93243 |
| 2024-03-14 | 44.96 | $4.57 | 86900 |
| 2024-03-13 | 49.70 | $4.60 | 114946 |
| 2024-03-12 | 51.41 | $4.61 | 24600 |
| 2024-03-11 | 57.02 | $4.64 | 89100 |
| 2024-03-08 | 57.02 | $4.64 | 60911 |
| 2024-03-07 | 58.96 | $4.65 | 43904 |
| 2024-03-06 | 57.59 | $4.64 | 41005 |
| 2024-03-05 | 56.20 | $4.63 | 75300 |
| 2024-03-04 | 56.20 | $4.63 | 41000 |
| 2024-03-01 | 59.73 | $4.65 | 73643 |
| 2024-02-29 | 54.28 | $4.61 | 81900 |
| 2024-02-28 | 51.14 | $4.59 | 102309 |
| 2024-02-27 | 49.50 | $4.58 | 114500 |
| 2024-02-26 | 51.14 | $4.59 | 74032 |
| 2024-02-23 | 49.55 | $4.58 | 179100 |
| 2024-02-22 | 49.55 | $4.58 | 183700 |
| 2024-02-21 | 52.63 | $4.60 | 76515 |
| 2024-02-20 | 51.19 | $4.59 | 99233 |
| 2024-02-16 | 51.19 | $4.59 | 90000 |
| 2024-02-15 | 52.64 | $4.60 | 56009 |
| 2024-02-14 | 51.33 | $4.59 | 48200 |
| 2024-02-13 | 52.71 | $4.60 | 62800 |
| 2024-02-12 | 60.43 | $4.65 | 50734 |
| 2024-02-09 | 60.43 | $4.65 | 47500 |
| 2024-02-08 | 62.07 | $4.66 | 96133 |
| 2024-02-07 | 61.07 | $4.65 | 39238 |
| 2024-02-06 | 60.06 | $4.64 | 55215 |
| 2024-02-05 | 59.06 | $4.63 | 62934 |
| 2024-02-02 | 60.50 | $4.64 | 113900 |
| 2024-02-01 | 63.45 | $4.66 | 115500 |
| 2024-01-31 | 61.68 | $4.64 | 96849 |
| 2024-01-30 | 58.83 | $4.61 | 71347 |
| 2024-01-29 | 57.84 | $4.60 | 73200 |
| 2024-01-26 | 60.61 | $4.62 | 101800 |
| 2024-01-25 | 55.55 | $4.57 | 115800 |
| 2024-01-24 | 56.94 | $4.58 | 83837 |
| 2024-01-23 | 55.89 | $4.57 | 56500 |
| 2024-01-22 | 57.21 | $4.58 | 102428 |
| 2024-01-19 | 52.98 | $4.54 | 68437 |
| 2024-01-18 | 57.00 | $4.57 | 186802 |
| 2024-01-17 | 52.42 | $4.53 | 60636 |
| 2024-01-16 | 60.00 | $4.58 | 72600 |
| 2024-01-12 | 69.55 | $4.63 | 62404 |
| 2024-01-11 | 69.55 | $4.63 | 45700 |
| 2024-01-10 | 69.55 | $4.63 | 28700 |
| 2024-01-09 | 69.55 | $4.63 | 47226 |
| 2024-01-08 | 66.02 | $4.59 | 111700 |
| 2024-01-05 | 65.06 | $4.58 | 60700 |
| 2024-01-04 | 66.86 | $4.59 | 84900 |
| 2024-01-03 | 66.86 | $4.59 | 81325 |
| 2024-01-02 | 65.12 | $4.57 | 112237 |
| 2023-12-29 | 63.30 | $4.55 | 259700 |
| 2023-12-28 | 68.40 | $4.58 | 185216 |
| 2023-12-27 | 70.19 | $4.59 | 143336 |
| 2023-12-26 | 69.43 | $4.58 | 79847 |
| 2023-12-22 | 68.67 | $4.57 | 128540 |
| 2023-12-21 | 66.28 | $4.54 | 59900 |
| 2023-12-20 | 65.45 | $4.53 | 69700 |
| 2023-12-19 | 67.03 | $4.54 | 84409 |
| 2023-12-18 | 68.59 | $4.55 | 193100 |
| 2023-12-15 | 68.59 | $4.55 | 82041 |
| 2023-12-14 | 71.62 | $4.57 | 63900 |
| 2023-12-13 | 68.30 | $4.52 | 104500 |
| 2023-12-12 | 61.44 | $4.44 | 97800 |
| 2023-12-11 | 64.77 | $4.46 | 76323 |
| 2023-12-08 | 66.48 | $4.47 | 82849 |
| 2023-12-07 | 66.48 | $4.47 | 110123 |
| 2023-12-06 | 64.80 | $4.45 | 74842 |
| 2023-12-05 | 63.94 | $4.44 | 40331 |
| 2023-12-04 | 63.09 | $4.43 | 108043 |
| 2023-12-01 | 67.66 | $4.46 | 135447 |
| 2023-11-30 | 64.39 | $4.42 | 57000 |
| 2023-11-29 | 63.51 | $4.41 | 55208 |
| 2023-11-28 | 59.76 | $4.37 | 121600 |
| 2023-11-27 | 59.76 | $4.37 | 57201 |
| 2023-11-24 | 59.76 | $4.37 | 46323 |
| 2023-11-22 | 56.90 | $4.34 | 133100 |
| 2023-11-21 | 58.21 | $4.35 | 45535 |
| 2023-11-20 | 58.21 | $4.35 | 102000 |
| 2023-11-17 | 56.40 | $4.33 | 80433 |
| 2023-11-16 | 53.54 | $4.30 | 95204 |
| 2023-11-15 | 52.55 | $4.29 | 116335 |
| 2023-11-14 | 55.94 | $4.32 | 47220 |
| 2023-11-13 | 50.93 | $4.27 | 75600 |
| 2023-11-10 | 52.05 | $4.28 | 58800 |
| 2023-11-09 | 52.05 | $4.28 | 71124 |
| 2023-11-08 | 56.56 | $4.32 | 64500 |
| 2023-11-07 | 55.65 | $4.31 | 75809 |
| 2023-11-06 | 54.74 | $4.30 | 97704 |
| 2023-11-03 | 56.95 | $4.32 | 76239 |
| 2023-11-02 | 51.37 | $4.26 | 88000 |
| 2023-11-01 | 51.37 | $4.26 | 115600 |
| 2023-10-31 | 47.26 | $4.22 | 259600 |
| 2023-10-30 | 43.88 | $4.19 | 68547 |
| 2023-10-27 | 38.93 | $4.15 | 78700 |
| 2023-10-26 | 36.25 | $4.13 | 44026 |
| 2023-10-25 | 34.90 | $4.12 | 60200 |
| 2023-10-24 | 41.62 | $4.20 | 122900 |
| 2023-10-23 | 26.50 | $4.11 | 152834 |
| 2023-10-20 | 27.24 | $4.12 | 63848 |
| 2023-10-19 | 27.24 | $4.12 | 80416 |
| 2023-10-18 | 28.70 | $4.14 | 117100 |
| 2023-10-17 | 30.23 | $4.16 | 89300 |
| 2023-10-16 | 33.65 | $4.20 | 221800 |
| 2023-10-13 | 31.82 | $4.19 | 81700 |
| 2023-10-12 | 34.54 | $4.22 | 70100 |
| 2023-10-11 | 38.73 | $4.26 | 69900 |
| 2023-10-10 | 39.88 | $4.27 | 86424 |
| 2023-10-09 | 38.14 | $4.26 | 38615 |
| 2023-10-06 | 34.53 | $4.24 | 140918 |
| 2023-10-05 | 28.59 | $4.21 | 49300 |
| 2023-10-04 | 30.34 | $4.23 | 126500 |
| 2023-10-03 | 26.06 | $4.21 | 176300 |
| 2023-10-02 | 27.67 | $4.23 | 98933 |
| 2023-09-29 | 30.35 | $4.26 | 117231 |
| 2023-09-28 | 28.15 | $4.25 | 136202 |
| 2023-09-27 | 29.95 | $4.27 | 93300 |
| 2023-09-26 | 29.95 | $4.27 | 87500 |
| 2023-09-25 | 31.78 | $4.29 | 89445 |
| 2023-09-22 | 33.74 | $4.31 | 90000 |
| 2023-09-21 | 31.74 | $4.30 | 110100 |
| 2023-09-20 | 32.68 | $4.31 | 78049 |
| 2023-09-19 | 34.63 | $4.33 | 115023 |
| 2023-09-18 | 35.63 | $4.34 | 141900 |
| 2023-09-15 | 35.63 | $4.34 | 156518 |
| 2023-09-14 | 36.59 | $4.35 | 112900 |
| 2023-09-13 | 34.93 | $4.34 | 119800 |
| 2023-09-12 | 36.76 | $4.36 | 121600 |
| 2023-09-11 | 42.01 | $4.41 | 80922 |
| 2023-09-08 | 43.18 | $4.42 | 39903 |
| 2023-09-07 | 41.63 | $4.41 | 37900 |
| 2023-09-06 | 43.90 | $4.43 | 100100 |
| 2023-09-05 | 45.07 | $4.44 | 60107 |
| 2023-09-01 | 51.58 | $4.49 | 48941 |
| 2023-08-31 | 50.21 | $4.48 | 143100 |
| 2023-08-30 | 48.84 | $4.47 | 94000 |
| 2023-08-29 | 46.01 | $4.45 | 102400 |
| 2023-08-28 | 44.56 | $4.44 | 49218 |
| 2023-08-25 | 43.10 | $4.43 | 128704 |
| 2023-08-24 | 38.50 | $4.40 | 166100 |
| 2023-08-23 | 39.51 | $4.41 | 180016 |
| 2023-08-22 | 40.53 | $4.42 | 56944 |
| 2023-08-21 | 40.53 | $4.42 | 78721 |
| 2023-08-18 | 40.53 | $4.42 | 79407 |
| 2023-08-17 | 40.53 | $4.42 | 122200 |
| 2023-08-16 | 43.23 | $4.45 | 76500 |
| 2023-08-15 | 48.34 | $4.50 | 65600 |
| 2023-08-14 | 54.46 | $4.55 | 50900 |
| 2023-08-11 | 53.33 | $4.54 | 68700 |
| 2023-08-10 | 54.61 | $4.55 | 77400 |
| 2023-08-09 | 53.55 | $4.54 | 147900 |
| 2023-08-08 | 52.50 | $4.53 | 130900 |
| 2023-08-07 | 53.66 | $4.54 | 121400 |
| 2023-08-04 | 49.44 | $4.50 | 117100 |
| 2023-08-03 | 45.93 | $4.47 | 157500 |
| 2023-08-02 | 51.60 | $4.52 | 103749 |
| 2023-08-01 | 55.50 | $4.55 | 123768 |
| 2023-07-31 | 59.80 | $4.58 | 105748 |
| 2023-07-28 | 59.80 | $4.58 | 99401 |
| 2023-07-27 | 51.97 | $4.51 | 170100 |
| 2023-07-26 | 53.38 | $4.52 | 135018 |
| 2023-07-25 | 50.84 | $4.50 | 121627 |
| 2023-07-24 | 48.16 | $4.48 | 126600 |
| 2023-07-21 | 46.78 | $4.47 | 83531 |
| 2023-07-20 | 49.27 | $4.49 | 113600 |
| 2023-07-19 | 49.27 | $4.49 | 141000 |
| 2023-07-18 | 46.71 | $4.47 | 121623 |
| 2023-07-17 | 51.66 | $4.51 | 119500 |
| 2023-07-14 | 49.10 | $4.49 | 80300 |
| 2023-07-13 | 51.70 | $4.51 | 180719 |
| 2023-07-12 | 51.70 | $4.51 | 104339 |
| 2023-07-11 | 46.59 | $4.47 | 141320 |
| 2023-07-10 | 46.59 | $4.47 | 137700 |
| 2023-07-07 | 45.29 | $4.46 | 194400 |
| 2023-07-06 | 46.36 | $4.47 | 149625 |
| 2023-07-05 | 52.27 | $4.52 | 86605 |
| 2023-07-03 | 54.93 | $4.54 | 67300 |
| 2023-06-30 | 51.41 | $4.51 | 103643 |
| 2023-06-29 | 50.17 | $4.50 | 113300 |
| 2023-06-28 | 51.41 | $4.51 | 104716 |
| 2023-06-27 | 46.38 | $4.47 | 85735 |
| 2023-06-26 | 45.03 | $4.46 | 76510 |
| 2023-06-23 | 45.03 | $4.46 | 70501 |
| 2023-06-22 | 47.17 | $4.48 | 73820 |
| 2023-06-21 | 45.95 | $4.47 | 78409 |
| 2023-06-20 | 45.95 | $4.47 | 113641 |
| 2023-06-16 | 43.59 | $4.45 | 71103 |
| 2023-06-15 | 48.63 | $4.50 | 59724 |
| 2023-06-14 | 46.27 | $4.48 | 125223 |
| 2023-06-13 | 43.81 | $4.46 | 33708 |
| 2023-06-12 | 47.98 | $4.50 | 77839 |
| 2023-06-09 | 49.09 | $4.51 | 38300 |
| 2023-06-08 | 47.95 | $4.50 | 29019 |
| 2023-06-07 | 47.95 | $4.50 | 87911 |
| 2023-06-06 | 51.05 | $4.53 | 87800 |
| 2023-06-05 | 48.96 | $4.51 | 81265 |
| 2023-06-02 | 48.96 | $4.51 | 82814 |
| 2023-06-01 | 45.82 | $4.48 | 44400 |
| 2023-05-31 | 42.47 | $4.45 | 113329 |
| 2023-05-30 | 41.31 | $4.44 | 91700 |
| 2023-05-26 | 45.66 | $4.49 | 52205 |
| 2023-05-25 | 39.63 | $4.44 | 50813 |
| 2023-05-24 | 36.97 | $4.42 | 72900 |
| 2023-05-23 | 40.34 | $4.46 | 90000 |
| 2023-05-22 | 39.02 | $4.45 | 192201 |
| 2023-05-19 | 40.74 | $4.47 | 79333 |
| 2023-05-18 | 42.51 | $4.49 | 99034 |
| 2023-05-17 | 41.30 | $4.48 | 63800 |
| 2023-05-16 | 38.84 | $4.46 | 56738 |
| 2023-05-15 | 45.11 | $4.53 | 147500 |
| 2023-05-12 | 39.84 | $4.49 | 113240 |
| 2023-05-11 | 47.42 | $4.56 | 64743 |
| 2023-05-10 | 47.42 | $4.56 | 29119 |
| 2023-05-09 | 49.86 | $4.58 | 78100 |
| 2023-05-08 | 49.86 | $4.58 | 61900 |
| 2023-05-05 | 56.43 | $4.63 | 46000 |
| 2023-05-04 | 50.20 | $4.58 | 48708 |
| 2023-05-03 | 50.20 | $4.58 | 50523 |
| 2023-05-02 | 51.53 | $4.59 | 82006 |
| 2023-05-01 | 52.86 | $4.60 | 105247 |
| 2023-04-28 | 51.67 | $4.59 | 69600 |
| 2023-04-27 | 50.49 | $4.58 | 54600 |
| 2023-04-26 | 49.31 | $4.57 | 205543 |
| 2023-04-25 | 51.65 | $4.59 | 98600 |
| 2023-04-24 | 54.08 | $4.61 | 38500 |
| 2023-04-21 | 53.03 | $4.60 | 50600 |
| 2023-04-20 | 56.73 | $4.63 | 50600 |
| 2023-04-19 | 56.73 | $4.63 | 67200 |
| 2023-04-18 | 57.94 | $4.64 | 175823 |
| 2023-04-17 | 55.21 | $4.61 | 156000 |
| 2023-04-14 | 53.28 | $4.59 | 104500 |
| 2023-04-13 | 60.72 | $4.65 | 75700 |
| 2023-04-12 | 55.84 | $4.60 | 98900 |
| 2023-04-11 | 54.77 | $4.59 | 55400 |
| 2023-04-10 | 53.71 | $4.58 | 81505 |
| 2023-04-06 | 53.71 | $4.58 | 45000 |
| 2023-04-05 | 56.09 | $4.60 | 118600 |
| 2023-04-04 | 55.14 | $4.59 | 66800 |
| 2023-04-03 | 57.49 | $4.61 | 165314 |
| 2023-03-31 | 50.48 | $4.54 | 270328 |
| 2023-03-30 | 51.63 | $4.55 | 96648 |
| 2023-03-29 | 47.02 | $4.51 | 95900 |
| 2023-03-28 | 41.74 | $4.47 | 85734 |
| 2023-03-27 | 38.85 | $4.45 | 85239 |
| 2023-03-24 | 34.19 | $4.42 | 78316 |
| 2023-03-23 | 34.19 | $4.42 | 112810 |
| 2023-03-22 | 35.83 | $4.44 | 152627 |
| 2023-03-21 | 35.83 | $4.44 | 216700 |
| 2023-03-20 | 34.41 | $4.43 | 88430 |
| 2023-03-17 | 34.41 | $4.43 | 93500 |
| 2023-03-16 | 31.67 | $4.41 | 246112 |
| 2023-03-15 | 31.67 | $4.41 | 201000 |
| 2023-03-14 | 33.57 | $4.44 | 75100 |
| 2023-03-13 | 33.57 | $4.44 | 170900 |
| 2023-03-10 | 36.17 | $4.48 | 87906 |
| 2023-03-09 | 39.04 | $4.52 | 79422 |
| 2023-03-08 | 43.11 | $4.57 | 85600 |
| 2023-03-07 | 43.11 | $4.57 | 138011 |
| 2023-03-06 | 43.11 | $4.57 | 89200 |
| 2023-03-03 | 44.71 | $4.59 | 99641 |
| 2023-03-02 | 41.63 | $4.56 | 131422 |
| 2023-03-01 | 41.63 | $4.56 | 109434 |
| 2023-02-28 | 42.34 | $4.57 | 109326 |
| 2023-02-27 | 41.39 | $4.56 | 103845 |
| 2023-02-24 | 39.49 | $4.54 | 197700 |
| 2023-02-23 | 40.74 | $4.56 | 105100 |
| 2023-02-22 | 38.91 | $4.54 | 165200 |
| 2023-02-21 | 38.91 | $4.54 | 131947 |
| 2023-02-17 | 45.24 | $4.64 | 74436 |
| 2023-02-16 | 44.38 | $4.63 | 183309 |
| 2023-02-15 | 47.20 | $4.67 | 151100 |
| 2023-02-14 | 51.89 | $4.73 | 151600 |
| 2023-02-13 | 57.31 | $4.79 | 51100 |
| 2023-02-10 | 56.59 | $4.78 | 97000 |
| 2023-02-09 | 55.89 | $4.77 | 123436 |
| 2023-02-08 | 58.60 | $4.80 | 38400 |
| 2023-02-07 | 58.60 | $4.80 | 88000 |
| 2023-02-06 | 56.03 | $4.76 | 131933 |
| 2023-02-03 | 63.51 | $4.84 | 88323 |
| 2023-02-02 | 66.68 | $4.87 | 95803 |
| 2023-02-01 | 66.14 | $4.86 | 146324 |
| 2023-01-31 | 67.17 | $4.87 | 85900 |
| 2023-01-30 | 63.40 | $4.80 | 160224 |
| 2023-01-27 | 69.94 | $4.86 | 105800 |
| 2023-01-26 | 69.94 | $4.86 | 60800 |
| 2023-01-25 | 67.95 | $4.82 | 88932 |
| 2023-01-24 | 66.91 | $4.80 | 142038 |
| 2023-01-23 | 65.86 | $4.78 | 96022 |
| 2023-01-20 | 65.33 | $4.77 | 34237 |
| 2023-01-19 | 64.29 | $4.75 | 105545 |
| 2023-01-18 | 69.23 | $4.80 | 110145 |
| 2023-01-17 | 65.16 | $4.72 | 76600 |
| 2023-01-13 | 64.03 | $4.70 | 109900 |
| 2023-01-12 | 68.23 | $4.74 | 105837 |
| 2023-01-11 | 63.71 | $4.66 | 134000 |
| 2023-01-10 | 61.08 | $4.62 | 149901 |
| 2023-01-09 | 61.08 | $4.62 | 85522 |
| 2023-01-06 | 59.76 | $4.60 | 77101 |
| 2023-01-05 | 55.47 | $4.54 | 135400 |
| 2023-01-04 | 55.47 | $4.54 | 105449 |
| 2023-01-03 | 59.28 | $4.58 | 118719 |
| 2022-12-30 | 54.03 | $4.51 | 344836 |
| 2022-12-29 | 48.65 | $4.45 | 172900 |
| 2022-12-28 | 45.62 | $4.42 | 162413 |
| 2022-12-27 | 43.52 | $4.40 | 161540 |
| 2022-12-23 | 51.03 | $4.48 | 117000 |
| 2022-12-22 | 48.94 | $4.46 | 97600 |
| 2022-12-21 | 46.78 | $4.44 | 291900 |
| 2022-12-20 | 48.74 | $4.46 | 203600 |
| 2022-12-19 | 51.83 | $4.49 | 170438 |
| 2022-12-16 | 54.01 | $4.51 | 149723 |
| 2022-12-15 | 53.07 | $4.50 | 256700 |
| 2022-12-14 | 53.07 | $4.50 | 211100 |
| 2022-12-13 | 55.09 | $4.52 | 140900 |
| 2022-12-12 | 57.16 | $4.54 | 105736 |
| 2022-12-09 | 57.16 | $4.54 | 157200 |
| 2022-12-08 | 58.14 | $4.55 | 116412 |
| 2022-12-07 | 60.11 | $4.57 | 128500 |
| 2022-12-06 | 58.79 | $4.55 | 102541 |
| 2022-12-05 | 59.73 | $4.56 | 195700 |
| 2022-12-02 | 59.73 | $4.56 | 153870 |
| 2022-12-01 | 63.40 | $4.60 | 92513 |
| 2022-11-30 | 68.38 | $4.65 | 120600 |
| 2022-11-29 | 64.09 | $4.57 | 88800 |
| 2022-11-28 | 63.50 | $4.56 | 115304 |
| 2022-11-25 | 60.42 | $4.51 | 25300 |
| 2022-11-23 | 62.42 | $4.53 | 25003 |
| 2022-11-22 | 61.82 | $4.52 | 102927 |
| 2022-11-21 | 62.77 | $4.53 | 287531 |
| 2022-11-18 | 54.83 | $4.41 | 151237 |
| 2022-11-17 | 54.05 | $4.40 | 88928 |
| 2022-11-16 | 55.88 | $4.42 | 129638 |
| 2022-11-15 | 55.16 | $4.41 | 77500 |
| 2022-11-14 | 54.45 | $4.40 | 74547 |
| 2022-11-11 | 55.28 | $4.41 | 40500 |
| 2022-11-10 | 55.28 | $4.41 | 82202 |
| 2022-11-09 | 47.35 | $4.30 | 59832 |
| 2022-11-08 | 52.14 | $4.36 | 59705 |
| 2022-11-07 | 51.36 | $4.35 | 82746 |
| 2022-11-04 | 48.99 | $4.32 | 51728 |
| 2022-11-03 | 47.37 | $4.30 | 122439 |
| 2022-11-02 | 45.74 | $4.28 | 143739 |
| 2022-11-01 | 50.19 | $4.34 | 149045 |
| 2022-10-31 | 48.60 | $4.32 | 137400 |
| 2022-10-28 | 45.30 | $4.28 | 90427 |
| 2022-10-27 | 46.00 | $4.29 | 108136 |
| 2022-10-26 | 44.36 | $4.27 | 220425 |
| 2022-10-25 | 40.95 | $4.23 | 169700 |
| 2022-10-24 | 36.32 | $4.18 | 129000 |
| 2022-10-21 | 36.87 | $4.19 | 101500 |
| 2022-10-20 | 34.02 | $4.16 | 124700 |
| 2022-10-19 | 34.02 | $4.16 | 117631 |
| 2022-10-18 | 35.47 | $4.19 | 126200 |
| 2022-10-17 | 36.95 | $4.22 | 133500 |
| 2022-10-14 | 31.49 | $4.16 | 116800 |
| 2022-10-13 | 32.38 | $4.18 | 229900 |
| 2022-10-12 | 35.21 | $4.24 | 128200 |
| 2022-10-11 | 36.21 | $4.26 | 141842 |
| 2022-10-10 | 37.22 | $4.28 | 138246 |
| 2022-10-07 | 39.30 | $4.32 | 105700 |
| 2022-10-06 | 39.82 | $4.33 | 119725 |
| 2022-10-05 | 39.05 | $4.32 | 116160 |
| 2022-10-04 | 40.03 | $4.34 | 136027 |
| 2022-10-03 | 35.40 | $4.28 | 85600 |
| 2022-09-30 | 31.19 | $4.23 | 116332 |
| 2022-09-29 | 25.67 | $4.17 | 160231 |
| 2022-09-28 | 31.22 | $4.31 | 121621 |
| 2022-09-27 | 22.07 | $4.23 | 109700 |
| 2022-09-26 | 22.43 | $4.24 | 121500 |
| 2022-09-23 | 25.54 | $4.32 | 95522 |
| 2022-09-22 | 29.43 | $4.40 | 78900 |
| 2022-09-21 | 29.97 | $4.41 | 76349 |
| 2022-09-20 | 29.97 | $4.41 | 105400 |
| 2022-09-19 | 31.00 | $4.43 | 83700 |
| 2022-09-16 | 32.04 | $4.45 | 108800 |
| 2022-09-15 | 32.56 | $4.46 | 51420 |
| 2022-09-14 | 35.89 | $4.52 | 78415 |
| 2022-09-13 | 34.83 | $4.51 | 86020 |
| 2022-09-12 | 41.29 | $4.61 | 47300 |
| 2022-09-09 | 40.23 | $4.60 | 57506 |
| 2022-09-08 | 39.20 | $4.59 | 69700 |
| 2022-09-07 | 38.18 | $4.58 | 60500 |
| 2022-09-06 | 35.09 | $4.55 | 32700 |
| 2022-09-02 | 36.84 | $4.58 | 48700 |
| 2022-09-01 | 35.83 | $4.57 | 169916 |
| 2022-08-31 | 38.79 | $4.62 | 90000 |
| 2022-08-30 | 38.79 | $4.62 | 32522 |
| 2022-08-29 | 41.24 | $4.66 | 63142 |
| 2022-08-26 | 41.88 | $4.67 | 56513 |
| 2022-08-25 | 44.46 | $4.71 | 52431 |
| 2022-08-24 | 43.63 | $4.70 | 123600 |
| 2022-08-23 | 44.26 | $4.71 | 152600 |
| 2022-08-22 | 44.87 | $4.72 | 121444 |
| 2022-08-19 | 48.70 | $4.78 | 84700 |
| 2022-08-18 | 55.44 | $4.87 | 145600 |
| 2022-08-17 | 56.26 | $4.88 | 73117 |
| 2022-08-16 | 62.42 | $4.95 | 80500 |
| 2022-08-15 | 73.30 | $5.05 | 57500 |
| 2022-08-12 | 71.90 | $5.02 | 43327 |
| 2022-08-11 | 71.90 | $5.02 | 75600 |
| 2022-08-10 | 68.98 | $4.96 | 84005 |
| 2022-08-09 | 68.98 | $4.96 | 159731 |
| 2022-08-08 | 66.34 | $4.91 | 107446 |
| 2022-08-05 | 65.78 | $4.90 | 29710 |
| 2022-08-04 | 65.78 | $4.90 | 63000 |
| 2022-08-03 | 66.77 | $4.91 | 124100 |
| 2022-08-02 | 65.29 | $4.88 | 109600 |
| 2022-08-01 | 64.27 | $4.86 | 75600 |
| 2022-07-29 | 61.03 | $4.80 | 204608 |
| 2022-07-28 | 58.65 | $4.76 | 57000 |
| 2022-07-27 | 57.41 | $4.74 | 137422 |
| 2022-07-26 | 51.18 | $4.65 | 52300 |
| 2022-07-25 | 55.47 | $4.70 | 106924 |
| 2022-07-22 | 50.77 | $4.64 | 105900 |
| 2022-07-21 | 54.40 | $4.68 | 89549 |
| 2022-07-20 | 51.08 | $4.64 | 86041 |
| 2022-07-19 | 49.32 | $4.62 | 69630 |
| 2022-07-18 | 45.61 | $4.58 | 90326 |
| 2022-07-15 | 44.65 | $4.57 | 54800 |
| 2022-07-14 | 43.71 | $4.56 | 41017 |
| 2022-07-13 | 43.71 | $4.56 | 98166 |
| 2022-07-12 | 45.83 | $4.59 | 91400 |
| 2022-07-11 | 46.54 | $4.60 | 39707 |
| 2022-07-08 | 47.96 | $4.62 | 109727 |
| 2022-07-07 | 48.67 | $4.63 | 70200 |
| 2022-07-06 | 45.63 | $4.59 | 68100 |
| 2022-07-05 | 45.63 | $4.59 | 130541 |
| 2022-07-01 | 45.63 | $4.59 | 94300 |
| 2022-06-30 | 43.47 | $4.56 | 337617 |
| 2022-06-29 | 38.03 | $4.49 | 120727 |
| 2022-06-28 | 36.37 | $4.47 | 160513 |
| 2022-06-27 | 33.84 | $4.44 | 156627 |
| 2022-06-24 | 33.84 | $4.44 | 114800 |
| 2022-06-23 | 30.51 | $4.40 | 231000 |
| 2022-06-22 | 29.67 | $4.39 | 148200 |
| 2022-06-21 | 30.37 | $4.41 | 101300 |
| 2022-06-17 | 31.06 | $4.43 | 92600 |
| 2022-06-16 | 28.75 | $4.40 | 232300 |
| 2022-06-15 | 31.79 | $4.49 | 224708 |
| 2022-06-14 | 31.02 | $4.48 | 202800 |
| 2022-06-13 | 32.41 | $4.52 | 189218 |
| 2022-06-10 | 38.11 | $4.66 | 86400 |
| 2022-06-09 | 42.12 | $4.74 | 58134 |
| 2022-06-08 | 43.76 | $4.77 | 58732 |
| 2022-06-07 | 47.90 | $4.84 | 73226 |
| 2022-06-06 | 43.55 | $4.78 | 103344 |
| 2022-06-03 | 45.35 | $4.81 | 67000 |
| 2022-06-02 | 47.85 | $4.85 | 88100 |
| 2022-06-01 | 44.97 | $4.81 | 111900 |
| 2022-05-31 | 46.81 | $4.84 | 118700 |
| 2022-05-27 | 47.43 | $4.85 | 98104 |
| 2022-05-26 | 39.92 | $4.75 | 75516 |
| 2022-05-25 | 32.59 | $4.67 | 172700 |
| 2022-05-24 | 28.45 | $4.63 | 69243 |
| 2022-05-23 | 27.39 | $4.62 | 117700 |
| 2022-05-20 | 26.36 | $4.61 | 71440 |
| 2022-05-19 | 25.34 | $4.60 | 130447 |
| 2022-05-18 | 23.34 | $4.58 | 101747 |
| 2022-05-17 | 23.95 | $4.60 | 101000 |
| 2022-05-16 | 24.88 | $4.63 | 121200 |
| 2022-05-13 | 24.88 | $4.63 | 223700 |
| 2022-05-12 | 26.42 | $4.68 | 70110 |
| 2022-05-11 | 28.42 | $4.74 | 60418 |
| 2022-05-10 | 28.76 | $4.75 | 101200 |
| 2022-05-09 | 25.32 | $4.71 | 233403 |
| 2022-05-06 | 28.24 | $4.80 | 114244 |
| 2022-05-05 | 30.46 | $4.86 | 98104 |
| 2022-05-04 | 34.31 | $4.95 | 158236 |
| 2022-05-03 | 32.51 | $4.93 | 110000 |
| 2022-05-02 | 34.78 | $4.98 | 203219 |
| 2022-04-29 | 34.78 | $4.98 | 132331 |
| 2022-04-28 | 36.62 | $5.02 | 82100 |
| 2022-04-27 | 36.62 | $5.02 | 58600 |
| 2022-04-26 | 34.26 | $4.99 | 77646 |
| 2022-04-25 | 35.52 | $5.02 | 101531 |
| 2022-04-22 | 36.36 | $5.04 | 130512 |
| 2022-04-21 | 35.64 | $5.03 | 161500 |
| 2022-04-20 | 39.02 | $5.11 | 233817 |
| 2022-04-19 | 39.02 | $5.11 | 194700 |
| 2022-04-18 | 40.77 | $5.15 | 132300 |
| 2022-04-14 | 41.20 | $5.16 | 121948 |
| 2022-04-13 | 42.96 | $5.20 | 105913 |
| 2022-04-12 | 45.25 | $5.25 | 258100 |
| 2022-04-11 | 41.71 | $5.19 | 114319 |
| 2022-04-08 | 41.10 | $5.18 | 94000 |
| 2022-04-07 | 41.93 | $5.20 | 85506 |
| 2022-04-06 | 44.47 | $5.26 | 166100 |
| 2022-04-05 | 49.71 | $5.37 | 135105 |
| 2022-04-04 | 54.12 | $5.45 | 128200 |
| 2022-04-01 | 50.47 | $5.38 | 59500 |
| 2022-03-31 | 46.42 | $5.31 | 299100 |
| 2022-03-30 | 39.72 | $5.21 | 107800 |
| 2022-03-29 | 41.19 | $5.24 | 105636 |
| 2022-03-28 | 35.12 | $5.16 | 108449 |
| 2022-03-25 | 36.46 | $5.19 | 102400 |
| 2022-03-24 | 37.37 | $5.21 | 86200 |
| 2022-03-23 | 37.37 | $5.21 | 85207 |
| 2022-03-22 | 35.20 | $5.18 | 116500 |
| 2022-03-21 | 31.43 | $5.13 | 122109 |
| 2022-03-18 | 30.66 | $5.12 | 157118 |
| 2022-03-17 | 29.16 | $5.10 | 255100 |
| 2022-03-16 | 26.12 | $5.06 | 200000 |
| 2022-03-15 | 22.15 | $5.01 | 153444 |
| 2022-03-14 | 23.09 | $5.05 | 110900 |
| 2022-03-11 | 27.22 | $5.20 | 89607 |
| 2022-03-10 | 27.22 | $5.20 | 97200 |
| 2022-03-09 | 28.77 | $5.25 | 96200 |
| 2022-03-08 | 27.99 | $5.24 | 73100 |
| 2022-03-07 | 28.29 | $5.25 | 119100 |
| 2022-03-04 | 32.49 | $5.38 | 66640 |
| 2022-03-03 | 33.21 | $5.40 | 73700 |
| 2022-03-02 | 33.57 | $5.41 | 75800 |
| 2022-03-01 | 30.76 | $5.37 | 191300 |
| 2022-02-28 | 30.06 | $5.36 | 117135 |
| 2022-02-25 | 29.38 | $5.35 | 111100 |
| 2022-02-24 | 24.50 | $5.28 | 130046 |
| 2022-02-23 | 24.73 | $5.29 | 133400 |
| 2022-02-22 | 25.90 | $5.34 | 153610 |
| 2022-02-18 | 28.72 | $5.45 | 73200 |
| 2022-02-17 | 28.72 | $5.45 | 66900 |
| 2022-02-16 | 29.25 | $5.47 | 233846 |
| 2022-02-15 | 30.85 | $5.53 | 116112 |
| 2022-02-14 | 31.96 | $5.57 | 119827 |
| 2022-02-11 | 34.62 | $5.66 | 82300 |
| 2022-02-10 | 36.89 | $5.73 | 78421 |
| 2022-02-09 | 38.61 | $5.78 | 114010 |
| 2022-02-08 | 35.77 | $5.73 | 93516 |
| 2022-02-07 | 36.74 | $5.76 | 75147 |
| 2022-02-04 | 38.38 | $5.81 | 42400 |
| 2022-02-03 | 38.38 | $5.81 | 64549 |
| 2022-02-02 | 39.34 | $5.84 | 67500 |
| 2022-02-01 | 37.87 | $5.81 | 113100 |
| 2022-01-31 | 37.39 | $5.80 | 82800 |
| 2022-01-28 | 34.00 | $5.73 | 103645 |
| 2022-01-27 | 34.51 | $5.75 | 139231 |
| 2022-01-26 | 31.09 | $5.68 | 110400 |
| 2022-01-25 | 30.10 | $5.66 | 161400 |
| 2022-01-24 | 24.43 | $5.55 | 289807 |
| 2022-01-21 | 26.87 | $5.68 | 425421 |
| 2022-01-20 | 29.95 | $5.82 | 161300 |
| 2022-01-19 | 31.15 | $5.87 | 231300 |
| 2022-01-18 | 29.53 | $5.84 | 316500 |
| 2022-01-14 | 33.25 | $5.99 | 1.2M |
| 2022-01-13 | 38.47 | $6.16 | 178173 |
| 2022-01-12 | 41.76 | $6.25 | 54500 |
| 2022-01-11 | 42.53 | $6.27 | 111540 |
| 2022-01-10 | 44.47 | $6.32 | 58400 |
| 2022-01-07 | 46.49 | $6.37 | 62200 |
| 2022-01-06 | 46.49 | $6.37 | 78700 |
| 2022-01-05 | 37.83 | $6.20 | 154400 |
| 2022-01-04 | 44.70 | $6.37 | 240340 |
| 2022-01-03 | 46.59 | $6.41 | 71022 |
| 2021-12-31 | 45.50 | $6.39 | 317735 |
| 2021-12-30 | 49.87 | $6.48 | 102800 |
| 2021-12-29 | 49.87 | $6.48 | 56900 |
| 2021-12-28 | 47.33 | $6.43 | 56726 |
| 2021-12-27 | 52.94 | $6.54 | 86200 |
| 2021-12-23 | 52.45 | $6.53 | 58118 |
| 2021-12-22 | 49.48 | $6.47 | 58900 |
| 2021-12-21 | 49.48 | $6.47 | 55823 |
| 2021-12-20 | 50.43 | $6.49 | 56901 |
| 2021-12-17 | 53.86 | $6.56 | 92426 |
| 2021-12-16 | 47.56 | $6.43 | 73300 |
| 2021-12-15 | 53.43 | $6.54 | 21902 |
| 2021-12-14 | 49.67 | $6.47 | 55104 |
| 2021-12-13 | 55.77 | $6.57 | 95800 |
| 2021-12-10 | 51.22 | $6.49 | 25900 |
| 2021-12-09 | 50.62 | $6.48 | 56100 |
| 2021-12-08 | 51.22 | $6.49 | 54100 |
| 2021-12-07 | 51.80 | $6.50 | 53900 |
| 2021-12-06 | 51.28 | $6.49 | 95800 |
| 2021-12-03 | 52.93 | $6.52 | 37800 |
| 2021-12-02 | 55.79 | $6.57 | 63500 |
| 2021-12-01 | 48.99 | $6.44 | 57500 |
| 2021-11-30 | 46.60 | $6.40 | 82108 |
| 2021-11-29 | 45.38 | $6.38 | 77000 |
| 2021-11-26 | 50.29 | $6.47 | 58200 |
| 2021-11-24 | 43.87 | $6.37 | 77100 |
| 2021-11-23 | 42.46 | $6.35 | 63924 |
| 2021-11-22 | 44.59 | $6.39 | 54700 |
| 2021-11-19 | 44.59 | $6.39 | 70900 |
| 2021-11-18 | 45.10 | $6.40 | 114700 |
| 2021-11-17 | 45.10 | $6.40 | 124700 |
| 2021-11-16 | 48.62 | $6.47 | 175739 |
| 2021-11-15 | 56.36 | $6.60 | 80026 |
| 2021-11-12 | 54.78 | $6.57 | 52011 |
| 2021-11-11 | 54.26 | $6.56 | 84400 |
| 2021-11-10 | 56.11 | $6.59 | 82100 |
| 2021-11-09 | 55.63 | $6.58 | 65903 |
| 2021-11-08 | 54.20 | $6.55 | 35500 |
| 2021-11-05 | 53.25 | $6.53 | 70600 |
| 2021-11-04 | 51.82 | $6.50 | 57718 |
| 2021-11-03 | 49.37 | $6.45 | 71000 |
| 2021-11-02 | 49.37 | $6.45 | 73700 |
| 2021-11-01 | 51.75 | $6.50 | 60200 |
| 2021-10-29 | 55.83 | $6.58 | 84900 |
| 2021-10-28 | 51.76 | $6.49 | 69800 |
| 2021-10-27 | 54.41 | $6.54 | 77700 |
| 2021-10-26 | 54.94 | $6.55 | 102700 |
| 2021-10-25 | 49.80 | $6.44 | 80300 |
| 2021-10-22 | 55.24 | $6.54 | 53028 |
| 2021-10-21 | 51.19 | $6.46 | 46018 |
| 2021-10-20 | 49.56 | $6.43 | 115400 |
| 2021-10-19 | 53.51 | $6.50 | 57800 |
| 2021-10-18 | 51.41 | $6.46 | 78500 |
| 2021-10-15 | 53.12 | $6.49 | 59103 |
| 2021-10-14 | 53.12 | $6.49 | 58433 |
| 2021-10-13 | 46.10 | $6.36 | 66228 |
| 2021-10-12 | 48.77 | $6.41 | 46100 |
| 2021-10-11 | 47.62 | $6.39 | 72200 |
| 2021-10-08 | 48.66 | $6.41 | 50200 |
| 2021-10-07 | 53.06 | $6.49 | 61600 |
| 2021-10-06 | 49.24 | $6.42 | 60700 |
| 2021-10-05 | 53.37 | $6.49 | 81236 |
| 2021-10-04 | 53.98 | $6.50 | 97200 |
| 2021-10-01 | 56.45 | $6.54 | 63200 |
| 2021-09-30 | 57.70 | $6.56 | 252445 |
| 2021-09-29 | 53.81 | $6.48 | 173106 |
| 2021-09-28 | 50.56 | $6.42 | 131700 |
| 2021-09-27 | 42.95 | $6.30 | 135331 |
| 2021-09-24 | 44.03 | $6.32 | 118300 |
| 2021-09-23 | 44.56 | $6.33 | 92400 |
| 2021-09-22 | 43.26 | $6.31 | 136912 |
| 2021-09-21 | 43.75 | $6.32 | 104915 |
| 2021-09-20 | 42.52 | $6.30 | 141600 |
| 2021-09-17 | 45.84 | $6.37 | 112000 |
| 2021-09-16 | 48.95 | $6.43 | 95800 |
| 2021-09-15 | 56.19 | $6.55 | 84200 |
| 2021-09-14 | 59.69 | $6.60 | 84206 |
| 2021-09-13 | 63.44 | $6.65 | 154700 |
| 2021-09-10 | 56.11 | $6.51 | 104828 |
| 2021-09-09 | 65.99 | $6.62 | 94700 |
| 2021-09-08 | 59.15 | $6.51 | 73603 |
| 2021-09-07 | 64.78 | $6.56 | 72607 |
| 2021-09-03 | 64.78 | $6.56 | 57400 |
| 2021-09-02 | 64.78 | $6.56 | 178400 |
| 2021-09-01 | 65.85 | $6.57 | 92820 |
| 2021-08-31 | 65.30 | $6.56 | 176104 |
| 2021-08-30 | 64.22 | $6.54 | 161300 |
| 2021-08-27 | 60.05 | $6.47 | 120600 |
| 2021-08-26 | 51.66 | $6.36 | 117829 |
| 2021-08-25 | 47.88 | $6.32 | 73900 |
| 2021-08-24 | 47.88 | $6.32 | 94311 |
| 2021-08-23 | 49.63 | $6.34 | 99100 |
| 2021-08-20 | 57.65 | $6.42 | 76412 |
| 2021-08-19 | 56.82 | $6.41 | 71100 |
| 2021-08-18 | 55.15 | $6.39 | 106500 |
| 2021-08-17 | 60.72 | $6.44 | 123800 |
| 2021-08-16 | 61.91 | $6.45 | 185400 |
| 2021-08-13 | 61.91 | $6.45 | 109244 |
| 2021-08-12 | 60.52 | $6.43 | 85615 |
| 2021-08-11 | 59.09 | $6.41 | 103534 |
| 2021-08-10 | 59.09 | $6.41 | 86216 |
| 2021-08-09 | 61.08 | $6.43 | 86900 |
| 2021-08-06 | 61.08 | $6.43 | 81800 |
| 2021-08-05 | 57.89 | $6.38 | 172000 |
| 2021-08-04 | 57.89 | $6.38 | 161500 |
| 2021-08-03 | 52.23 | $6.30 | 102316 |
| 2021-08-02 | 44.22 | $6.21 | 141724 |
| 2021-07-30 | 46.70 | $6.24 | 134000 |
| 2021-07-29 | 43.70 | $6.21 | 110700 |
| 2021-07-28 | 41.62 | $6.19 | 124800 |
| 2021-07-27 | 40.58 | $6.18 | 91100 |
| 2021-07-26 | 42.01 | $6.20 | 119300 |
| 2021-07-23 | 42.72 | $6.21 | 122000 |
| 2021-07-22 | 49.04 | $6.29 | 86100 |
| 2021-07-21 | 39.47 | $6.20 | 121233 |
| 2021-07-20 | 39.47 | $6.20 | 167330 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.67
2026-07-17
Close Price
$4.44
Vol: 523949
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -66.67 | $4.44 | 523949 |
| 2026-07-16 | -60.00 | $4.45 | 272700 |
| 2026-07-15 | -76.19 | $4.44 | 193836 |
| 2026-07-14 | -80.95 | $4.43 | 177684 |
| 2026-07-13 | -85.71 | $4.42 | 309700 |
| 2026-07-10 | -95.24 | $4.40 | 177700 |
| 2026-07-09 | -90.48 | $4.41 | 231518 |
| 2026-07-08 | -95.24 | $4.40 | 343908 |
| 2026-07-07 | -85.71 | $4.42 | 371013 |
| 2026-07-06 | -85.71 | $4.42 | 353400 |
| 2026-07-02 | -95.24 | $4.40 | 251300 |
| 2026-07-01 | -95.24 | $4.40 | 534645 |
| 2026-06-30 | -95.24 | $4.40 | 1.4M |
| 2026-06-29 | -90.00 | $4.42 | 305500 |
| 2026-06-26 | -85.00 | $4.43 | 173600 |
| 2026-06-25 | -90.00 | $4.42 | 387811 |
| 2026-06-24 | -90.00 | $4.42 | 386700 |
| 2026-06-23 | -68.42 | $4.47 | 189017 |
| 2026-06-22 | -57.89 | $4.49 | 98600 |
| 2026-06-18 | -68.42 | $4.47 | 201248 |
| 2026-06-17 | -45.00 | $4.51 | 102832 |
| 2026-06-16 | -33.33 | $4.53 | 97800 |
| 2026-06-15 | -5.26 | $4.57 | 197523 |
| 2026-06-12 | -22.22 | $4.53 | 144502 |
| 2026-06-11 | -44.44 | $4.49 | 93900 |
| 2026-06-10 | -55.56 | $4.47 | 205328 |
| 2026-06-09 | -68.42 | $4.45 | 86900 |
| 2026-06-08 | -65.00 | $4.46 | 207620 |
| 2026-06-05 | -50.00 | $4.49 | 130038 |
| 2026-06-04 | -55.00 | $4.48 | 125220 |
| 2026-06-03 | -50.00 | $4.49 | 128000 |
| 2026-06-02 | -45.83 | $4.52 | 93600 |
| 2026-06-01 | -41.67 | $4.53 | 89200 |
| 2026-05-29 | -44.44 | $4.54 | 87603 |
| 2026-05-28 | -51.85 | $4.52 | 106030 |
| 2026-05-27 | -62.96 | $4.49 | 69242 |
| 2026-05-26 | -59.26 | $4.50 | 59534 |
| 2026-05-22 | -62.96 | $4.49 | 39077 |
| 2026-05-21 | -62.96 | $4.49 | 66210 |
| 2026-05-20 | -74.07 | $4.46 | 108428 |
| 2026-05-19 | -96.30 | $4.40 | 58131 |
| 2026-05-18 | -95.45 | $4.45 | 75800 |
| 2026-05-15 | -100.00 | $4.45 | 90941 |
| 2026-05-14 | -100.00 | $4.48 | 176700 |
| 2026-05-13 | -80.00 | $4.54 | 81800 |
| 2026-05-12 | -60.00 | $4.57 | 103538 |
| 2026-05-11 | -53.33 | $4.58 | 125133 |
| 2026-05-08 | -80.00 | $4.54 | 102330 |
| 2026-05-07 | -68.42 | $4.57 | 114743 |
| 2026-05-06 | -83.33 | $4.55 | 265032 |
| 2026-05-05 | -91.67 | $4.53 | 173337 |
| 2026-05-04 | -70.83 | $4.58 | 47010 |
| 2026-05-01 | -54.17 | $4.62 | 98008 |
| 2026-04-30 | -62.50 | $4.60 | 84300 |
| 2026-04-29 | -83.33 | $4.55 | 118832 |
| 2026-04-28 | -84.00 | $4.54 | 91600 |
| 2026-04-27 | -88.00 | $4.53 | 112515 |
| 2026-04-24 | -88.00 | $4.53 | 133500 |
| 2026-04-23 | -88.00 | $4.53 | 92400 |
| 2026-04-22 | -80.00 | $4.55 | 103112 |
| 2026-04-21 | -50.00 | $4.56 | 137622 |
| 2026-04-20 | -28.95 | $4.64 | 72500 |
| 2026-04-17 | -39.47 | $4.60 | 100100 |
| 2026-04-16 | -44.74 | $4.58 | 94234 |
| 2026-04-15 | -36.84 | $4.61 | 54016 |
| 2026-04-14 | -36.84 | $4.61 | 68100 |
| 2026-04-13 | -31.58 | $4.63 | 56800 |
| 2026-04-10 | -21.05 | $4.67 | 47829 |
| 2026-04-09 | -18.42 | $4.68 | 166732 |
| 2026-04-08 | -28.00 | $4.55 | 87900 |
| 2026-04-07 | -32.00 | $4.54 | 42700 |
| 2026-04-06 | -32.00 | $4.54 | 95631 |
| 2026-04-02 | -48.15 | $4.51 | 115215 |
| 2026-04-01 | -24.14 | $4.59 | 187900 |
| 2026-03-31 | -13.79 | $4.62 | 226000 |
| 2026-03-30 | -50.00 | $4.54 | 128400 |
| 2026-03-27 | -50.00 | $4.54 | 164100 |
| 2026-03-26 | -48.57 | $4.55 | 150917 |
| 2026-03-25 | -51.43 | $4.54 | 170616 |
| 2026-03-24 | -62.86 | $4.50 | 179128 |
| 2026-03-23 | -100.00 | $4.49 | 134000 |
| 2026-03-20 | -100.00 | $4.49 | 157205 |
| 2026-03-19 | -95.45 | $4.51 | 98600 |
| 2026-03-18 | -77.27 | $4.55 | 80300 |
| 2026-03-17 | -100.00 | $4.53 | 92719 |
| 2026-03-16 | -82.61 | $4.58 | 98700 |
| 2026-03-13 | -88.00 | $4.57 | 29500 |
| 2026-03-12 | -88.00 | $4.57 | 184300 |
| 2026-03-11 | -72.00 | $4.61 | 118806 |
| 2026-03-10 | -72.00 | $4.61 | 94900 |
| 2026-03-09 | -80.00 | $4.59 | 61000 |
| 2026-03-06 | -89.47 | $4.62 | 33200 |
| 2026-03-05 | -100.00 | $4.63 | 194613 |
| 2026-03-04 | -100.00 | $4.64 | 163300 |
| 2026-03-03 | -100.00 | $4.64 | 181000 |
| 2026-03-02 | -69.23 | $4.70 | 63700 |
| 2026-02-27 | -61.54 | $4.71 | 105300 |
| 2026-02-26 | -69.23 | $4.70 | 72933 |
| 2026-02-25 | -84.62 | $4.68 | 52926 |
| 2026-02-24 | -84.62 | $4.68 | 66400 |
| 2026-02-23 | -100.00 | $4.68 | 31514 |
| 2026-02-20 | -81.82 | $4.70 | 39928 |
| 2026-02-19 | -100.00 | $4.68 | 54700 |
| 2026-02-18 | -83.33 | $4.69 | 63700 |
| 2026-02-17 | -58.33 | $4.72 | 148600 |
| 2026-02-13 | 0.00 | $4.79 | 74400 |
| 2026-02-12 | -25.00 | $4.76 | 62300 |
| 2026-02-11 | -8.33 | $4.78 | 61429 |
| 2026-02-10 | -33.33 | $4.75 | 54615 |
| 2026-02-09 | -18.18 | $4.76 | 115034 |
| 2026-02-06 | -12.50 | $4.74 | 39539 |
| 2026-02-05 | -22.22 | $4.73 | 80700 |
| 2026-02-04 | -40.00 | $4.71 | 74300 |
| 2026-02-03 | -25.00 | $4.72 | 84700 |
| 2026-02-02 | -41.67 | $4.70 | 88205 |
| 2026-01-30 | -25.00 | $4.72 | 101728 |
| 2026-01-29 | -41.67 | $4.70 | 67500 |
| 2026-01-28 | -37.50 | $4.69 | 31219 |
| 2026-01-27 | -37.50 | $4.69 | 33912 |
| 2026-01-26 | -25.00 | $4.71 | 60937 |
| 2026-01-23 | -25.00 | $4.71 | 126340 |
| 2026-01-22 | -31.25 | $4.70 | 145300 |
| 2026-01-21 | -43.75 | $4.68 | 124700 |
| 2026-01-20 | -43.75 | $4.68 | 29100 |
| 2026-01-16 | -12.50 | $4.73 | 83700 |
| 2026-01-15 | -25.00 | $4.71 | 71200 |
| 2026-01-14 | -6.25 | $4.74 | 140900 |
| 2026-01-13 | -6.67 | $4.73 | 74600 |
| 2026-01-12 | -7.14 | $4.72 | 152100 |
| 2026-01-09 | -21.43 | $4.70 | 61500 |
| 2026-01-08 | -35.71 | $4.68 | 101300 |
| 2026-01-07 | -50.00 | $4.66 | 65400 |
| 2026-01-06 | -57.14 | $4.65 | 153900 |
| 2026-01-05 | -66.67 | $4.64 | 77500 |
| 2026-01-02 | -66.67 | $4.64 | 59707 |
| 2025-12-31 | -62.50 | $4.65 | 298634 |
| 2025-12-30 | -56.25 | $4.66 | 194900 |
| 2025-12-29 | -75.00 | $4.66 | 81900 |
| 2025-12-26 | -58.33 | $4.68 | 47500 |
| 2025-12-24 | -75.00 | $4.66 | 64500 |
| 2025-12-23 | -69.23 | $4.66 | 97840 |
| 2025-12-22 | -64.29 | $4.66 | 124700 |
| 2025-12-19 | -78.57 | $4.64 | 66122 |
| 2025-12-18 | -71.43 | $4.65 | 90808 |
| 2025-12-17 | -78.57 | $4.64 | 96847 |
| 2025-12-16 | -78.57 | $4.64 | 79433 |
| 2025-12-15 | -35.71 | $4.70 | 89232 |
| 2025-12-12 | -28.57 | $4.71 | 45900 |
| 2025-12-11 | -35.71 | $4.70 | 104200 |
| 2025-12-10 | -33.33 | $4.71 | 95833 |
| 2025-12-09 | -40.00 | $4.70 | 56809 |
| 2025-12-08 | -46.67 | $4.69 | 45217 |
| 2025-12-05 | -26.67 | $4.72 | 36700 |
| 2025-12-04 | -26.67 | $4.72 | 31400 |
| 2025-12-03 | -26.67 | $4.72 | 113400 |
| 2025-12-02 | -46.67 | $4.69 | 46400 |
| 2025-12-01 | -33.33 | $4.71 | 76545 |
| 2025-11-28 | -40.00 | $4.70 | 93800 |
| 2025-11-26 | -46.67 | $4.69 | 71700 |
| 2025-11-25 | -60.00 | $4.67 | 118934 |
| 2025-11-24 | -80.00 | $4.64 | 142317 |
| 2025-11-21 | -86.67 | $4.63 | 43200 |
| 2025-11-20 | -100.00 | $4.61 | 143920 |
| 2025-11-19 | -80.00 | $4.64 | 64641 |
| 2025-11-18 | -53.33 | $4.68 | 104800 |
| 2025-11-17 | -53.33 | $4.68 | 44345 |
| 2025-11-14 | -46.67 | $4.69 | 77327 |
| 2025-11-13 | -50.00 | $4.69 | 75309 |
| 2025-11-12 | -42.11 | $4.72 | 76146 |
| 2025-11-11 | -31.58 | $4.74 | 56342 |
| 2025-11-10 | -52.63 | $4.70 | 241732 |
| 2025-11-07 | -76.19 | $4.66 | 25400 |
| 2025-11-06 | -70.83 | $4.68 | 69326 |
| 2025-11-05 | -80.00 | $4.66 | 231700 |
| 2025-11-04 | -80.95 | $4.69 | 104100 |
| 2025-11-03 | -76.19 | $4.70 | 91500 |
| 2025-10-31 | -57.14 | $4.74 | 117800 |
| 2025-10-30 | -90.48 | $4.67 | 92239 |
| 2025-10-29 | -71.43 | $4.71 | 62300 |
| 2025-10-28 | -66.67 | $4.72 | 87413 |
| 2025-10-27 | -71.43 | $4.71 | 208600 |
| 2025-10-24 | -93.33 | $4.72 | 136400 |
| 2025-10-23 | -93.33 | $4.72 | 33600 |
| 2025-10-22 | -93.33 | $4.72 | 26614 |
| 2025-10-21 | -93.33 | $4.72 | 77700 |
| 2025-10-20 | -86.67 | $4.73 | 51300 |
| 2025-10-17 | -100.00 | $4.71 | 32525 |
| 2025-10-16 | -73.33 | $4.75 | 99711 |
| 2025-10-15 | -60.00 | $4.77 | 76700 |
| 2025-10-14 | -80.00 | $4.74 | 54313 |
| 2025-10-13 | -66.67 | $4.76 | 47700 |
| 2025-10-10 | -56.25 | $4.78 | 38200 |
| 2025-10-09 | -12.50 | $4.85 | 145619 |
| 2025-10-08 | -50.00 | $4.79 | 31400 |
| 2025-10-07 | -31.25 | $4.82 | 73725 |
| 2025-10-06 | -62.50 | $4.77 | 82000 |
| 2025-10-03 | -68.75 | $4.76 | 46800 |
| 2025-10-02 | -43.75 | $4.80 | 73300 |
| 2025-10-01 | -62.50 | $4.77 | 102500 |
| 2025-09-30 | -56.25 | $4.78 | 113600 |
| 2025-09-29 | -75.00 | $4.75 | 115404 |
| 2025-09-26 | -93.75 | $4.72 | 44734 |
| 2025-09-25 | -81.25 | $4.74 | 62600 |
| 2025-09-24 | -68.75 | $4.76 | 42944 |
| 2025-09-23 | -50.00 | $4.78 | 228329 |
| 2025-09-22 | -57.89 | $4.76 | 98020 |
| 2025-09-19 | -45.00 | $4.78 | 59426 |
| 2025-09-18 | -45.00 | $4.78 | 59900 |
| 2025-09-17 | -40.00 | $4.79 | 40342 |
| 2025-09-16 | -25.00 | $4.82 | 48742 |
| 2025-09-15 | -15.00 | $4.84 | 44307 |
| 2025-09-12 | -5.26 | $4.85 | 74049 |
| 2025-09-11 | -17.65 | $4.81 | 52600 |
| 2025-09-10 | -17.65 | $4.81 | 89300 |
| 2025-09-09 | -17.65 | $4.81 | 68200 |
| 2025-09-08 | -23.53 | $4.80 | 122900 |
| 2025-09-05 | 0.00 | $4.79 | 46300 |
| 2025-09-04 | -36.36 | $4.74 | 38931 |
| 2025-09-03 | -9.09 | $4.77 | 80844 |
| 2025-09-02 | -44.44 | $4.72 | 109566 |
| 2025-08-29 | 0.00 | $4.76 | 76905 |
| 2025-08-28 | -9.09 | $4.73 | 112000 |
| 2025-08-27 | -27.27 | $4.71 | 65300 |
| 2025-08-26 | -18.18 | $4.72 | 70239 |
| 2025-08-25 | -18.18 | $4.72 | 119700 |
| 2025-08-22 | -33.33 | $4.70 | 47737 |
| 2025-08-21 | -46.15 | $4.68 | 104226 |
| 2025-08-20 | -53.85 | $4.67 | 18949 |
| 2025-08-19 | -38.46 | $4.69 | 97116 |
| 2025-08-18 | -30.77 | $4.70 | 100800 |
| 2025-08-15 | -23.08 | $4.71 | 48700 |
| 2025-08-14 | -15.38 | $4.72 | 38635 |
| 2025-08-13 | -15.38 | $4.72 | 87235 |
| 2025-08-12 | -25.00 | $4.70 | 114545 |
| 2025-08-11 | -20.00 | $4.69 | 57500 |
| 2025-08-08 | -10.00 | $4.70 | 68124 |
| 2025-08-07 | 0.00 | $4.71 | 92700 |
| 2025-08-06 | -20.00 | $4.69 | 107804 |
| 2025-08-05 | 0.00 | $4.70 | 86727 |
| 2025-08-04 | -22.22 | $4.68 | 133205 |
| 2025-08-01 | -60.00 | $4.65 | 67236 |
| 2025-07-31 | -72.73 | $4.64 | 93249 |
| 2025-07-30 | -66.67 | $4.65 | 72039 |
| 2025-07-29 | -83.33 | $4.63 | 31600 |
| 2025-07-28 | -83.33 | $4.63 | 53400 |
| 2025-07-25 | -75.00 | $4.64 | 52900 |
| 2025-07-24 | -100.00 | $4.61 | 92800 |
| 2025-07-23 | -76.92 | $4.63 | 89543 |
| 2025-07-22 | -71.43 | $4.63 | 122200 |
| 2025-07-21 | -71.43 | $4.63 | 74449 |
| 2025-07-18 | -55.00 | $4.62 | 72535 |
| 2025-07-17 | -50.00 | $4.63 | 110100 |
| 2025-07-16 | -45.00 | $4.64 | 94432 |
| 2025-07-15 | -45.00 | $4.64 | 113517 |
| 2025-07-14 | -30.00 | $4.67 | 94800 |
| 2025-07-11 | -40.00 | $4.65 | 129903 |
| 2025-07-10 | -20.00 | $4.69 | 102828 |
| 2025-07-09 | -15.00 | $4.70 | 72845 |
| 2025-07-08 | -25.00 | $4.68 | 79700 |
| 2025-07-07 | -25.00 | $4.68 | 86000 |
| 2025-07-03 | -15.00 | $4.70 | 25900 |
| 2025-07-02 | -5.00 | $4.72 | 76348 |
| 2025-07-01 | -5.56 | $4.70 | 65300 |
| 2025-06-30 | 0.00 | $4.70 | 142300 |
| 2025-06-27 | -13.33 | $4.66 | 117421 |
| 2025-06-26 | -20.00 | $4.65 | 63900 |
| 2025-06-25 | -33.33 | $4.63 | 79100 |
| 2025-06-24 | -46.67 | $4.61 | 191938 |
| 2025-06-23 | -53.33 | $4.60 | 62436 |
| 2025-06-20 | -46.67 | $4.61 | 242048 |
| 2025-06-18 | -66.67 | $4.60 | 81606 |
| 2025-06-17 | -58.33 | $4.61 | 81800 |
| 2025-06-16 | -16.67 | $4.66 | 62800 |
| 2025-06-13 | -33.33 | $4.64 | 74300 |
| 2025-06-12 | -33.33 | $4.64 | 41525 |
| 2025-06-11 | -33.33 | $4.64 | 68400 |
| 2025-06-10 | -41.67 | $4.63 | 206539 |
| 2025-06-09 | -50.00 | $4.62 | 75900 |
| 2025-06-06 | -33.33 | $4.64 | 80700 |
| 2025-06-05 | -41.67 | $4.63 | 37742 |
| 2025-06-04 | -33.33 | $4.64 | 45100 |
| 2025-06-03 | -50.00 | $4.62 | 105700 |
| 2025-06-02 | -30.00 | $4.63 | 119759 |
| 2025-05-30 | -40.00 | $4.62 | 141721 |
| 2025-05-29 | -50.00 | $4.61 | 118400 |
| 2025-05-28 | -80.00 | $4.58 | 105737 |
| 2025-05-27 | -70.00 | $4.59 | 85105 |
| 2025-05-23 | -53.85 | $4.59 | 72300 |
| 2025-05-22 | -50.00 | $4.59 | 77400 |
| 2025-05-21 | -52.94 | $4.57 | 76900 |
| 2025-05-20 | -27.78 | $4.61 | 47700 |
| 2025-05-19 | -27.27 | $4.60 | 123027 |
| 2025-05-16 | -26.09 | $4.60 | 36408 |
| 2025-05-15 | -13.04 | $4.63 | 74300 |
| 2025-05-14 | -17.39 | $4.62 | 90400 |
| 2025-05-13 | -15.38 | $4.62 | 57102 |
| 2025-05-12 | -3.70 | $4.65 | 45500 |
| 2025-05-09 | -6.67 | $4.63 | 52000 |
| 2025-05-08 | -9.68 | $4.61 | 59300 |
| 2025-05-07 | -9.09 | $4.61 | 55910 |
| 2025-05-06 | -12.12 | $4.60 | 62400 |
| 2025-05-05 | -9.09 | $4.61 | 44642 |
| 2025-05-02 | -9.09 | $4.61 | 43681 |
| 2025-05-01 | -11.76 | $4.61 | 193400 |
| 2025-04-30 | -23.08 | $4.61 | 88423 |
| 2025-04-29 | -23.08 | $4.61 | 108200 |
| 2025-04-28 | -38.46 | $4.55 | 73210 |
| 2025-04-25 | -35.90 | $4.56 | 52601 |
| 2025-04-24 | -41.03 | $4.54 | 78300 |
| 2025-04-23 | -51.28 | $4.50 | 25947 |
| 2025-04-22 | -64.10 | $4.45 | 93700 |
| 2025-04-21 | -66.67 | $4.44 | 83400 |
| 2025-04-17 | -56.41 | $4.48 | 83343 |
| 2025-04-16 | -61.54 | $4.46 | 202122 |
| 2025-04-15 | -61.54 | $4.46 | 159108 |
| 2025-04-14 | -64.10 | $4.45 | 36416 |
| 2025-04-11 | -74.36 | $4.41 | 127141 |
| 2025-04-10 | -87.18 | $4.36 | 192902 |
| 2025-04-09 | -64.10 | $4.45 | 313508 |
| 2025-04-08 | -96.97 | $4.38 | 170912 |
| 2025-04-07 | -96.97 | $4.38 | 333824 |
| 2025-04-04 | -86.67 | $4.44 | 206800 |
| 2025-04-03 | -81.82 | $4.61 | 116000 |
| 2025-04-02 | -18.18 | $4.68 | 51800 |
| 2025-04-01 | -27.27 | $4.67 | 102700 |
| 2025-03-31 | -60.00 | $4.65 | 290006 |
| 2025-03-28 | -66.67 | $4.64 | 63800 |
| 2025-03-27 | -60.00 | $4.65 | 66242 |
| 2025-03-26 | -66.67 | $4.64 | 59605 |
| 2025-03-25 | -46.67 | $4.67 | 65200 |
| 2025-03-24 | -60.00 | $4.65 | 143404 |
| 2025-03-21 | -73.33 | $4.63 | 43423 |
| 2025-03-20 | -80.00 | $4.62 | 96600 |
| 2025-03-19 | -86.67 | $4.61 | 102200 |
| 2025-03-18 | -86.67 | $4.61 | 55700 |
| 2025-03-17 | -78.57 | $4.63 | 119900 |
| 2025-03-14 | -85.71 | $4.62 | 73200 |
| 2025-03-13 | -85.71 | $4.62 | 104204 |
| 2025-03-12 | -100.00 | $4.63 | 55335 |
| 2025-03-11 | -100.00 | $4.63 | 49109 |
| 2025-03-10 | -91.67 | $4.64 | 92234 |
| 2025-03-07 | -91.67 | $4.64 | 77109 |
| 2025-03-06 | -100.00 | $4.65 | 57029 |
| 2025-03-05 | -100.00 | $4.66 | 105300 |
| 2025-03-04 | -66.67 | $4.69 | 146800 |
| 2025-03-03 | -55.56 | $4.70 | 146000 |
| 2025-02-28 | -77.78 | $4.68 | 163533 |
| 2025-02-27 | -72.73 | $4.67 | 127100 |
| 2025-02-26 | -53.85 | $4.68 | 90513 |
| 2025-02-25 | -57.14 | $4.67 | 95000 |
| 2025-02-24 | -53.33 | $4.67 | 92642 |
| 2025-02-21 | -53.33 | $4.67 | 63400 |
| 2025-02-20 | -46.67 | $4.68 | 75500 |
| 2025-02-19 | -46.67 | $4.68 | 50527 |
| 2025-02-18 | -53.33 | $4.67 | 101304 |
| 2025-02-14 | -20.00 | $4.72 | 67105 |
| 2025-02-13 | -20.00 | $4.72 | 35710 |
| 2025-02-12 | -23.53 | $4.71 | 51924 |
| 2025-02-11 | -5.56 | $4.74 | 40130 |
| 2025-02-10 | -11.11 | $4.73 | 60300 |
| 2025-02-07 | -11.11 | $4.73 | 25700 |
| 2025-02-06 | 0.00 | $4.74 | 64443 |
| 2025-02-05 | -17.65 | $4.71 | 57204 |
| 2025-02-04 | -17.65 | $4.71 | 22235 |
| 2025-02-03 | -23.53 | $4.70 | 185500 |
| 2025-01-31 | -13.33 | $4.70 | 89710 |
| 2025-01-30 | -33.33 | $4.67 | 131300 |
| 2025-01-29 | -56.25 | $4.63 | 118030 |
| 2025-01-28 | -62.50 | $4.62 | 94711 |
| 2025-01-27 | -50.00 | $4.64 | 93544 |
| 2025-01-24 | -56.25 | $4.63 | 38800 |
| 2025-01-23 | -62.50 | $4.62 | 115000 |
| 2025-01-22 | -50.00 | $4.63 | 148730 |
| 2025-01-21 | -55.56 | $4.62 | 123707 |
| 2025-01-17 | -55.56 | $4.62 | 50247 |
| 2025-01-16 | -55.56 | $4.62 | 72100 |
| 2025-01-15 | -61.90 | $4.62 | 82900 |
| 2025-01-14 | -71.43 | $4.60 | 48647 |
| 2025-01-13 | -68.18 | $4.61 | 29200 |
| 2025-01-10 | -69.57 | $4.61 | 93500 |
| 2025-01-08 | -56.52 | $4.64 | 78612 |
| 2025-01-07 | -60.87 | $4.63 | 79600 |
| 2025-01-06 | -43.48 | $4.67 | 84400 |
| 2025-01-03 | -39.13 | $4.68 | 47512 |
| 2025-01-02 | -47.83 | $4.66 | 47200 |
| 2024-12-31 | -34.78 | $4.69 | 238136 |
| 2024-12-30 | -82.61 | $4.58 | 151400 |
| 2024-12-27 | -82.61 | $4.58 | 97100 |
| 2024-12-26 | -69.57 | $4.61 | 93013 |
| 2024-12-24 | -73.91 | $4.60 | 24900 |
| 2024-12-23 | -73.91 | $4.60 | 131604 |
| 2024-12-20 | -73.91 | $4.60 | 140235 |
| 2024-12-19 | -100.00 | $4.57 | 118234 |
| 2024-12-18 | -93.33 | $4.63 | 93710 |
| 2024-12-17 | -78.57 | $4.66 | 139605 |
| 2024-12-16 | -33.33 | $4.72 | 136244 |
| 2024-12-13 | -16.67 | $4.74 | 70400 |
| 2024-12-12 | -11.11 | $4.75 | 150700 |
| 2024-12-11 | -11.11 | $4.75 | 82200 |
| 2024-12-10 | -11.76 | $4.74 | 60319 |
| 2024-12-09 | -23.81 | $4.75 | 120514 |
| 2024-12-06 | -19.05 | $4.76 | 65800 |
| 2024-12-05 | -28.57 | $4.74 | 81337 |
| 2024-12-04 | -33.33 | $4.73 | 138215 |
| 2024-12-03 | -33.33 | $4.73 | 178000 |
| 2024-12-02 | -37.50 | $4.74 | 94800 |
| 2024-11-29 | -50.00 | $4.71 | 118000 |
| 2024-11-27 | -62.50 | $4.68 | 106125 |
| 2024-11-26 | -75.00 | $4.65 | 87644 |
| 2024-11-25 | -54.17 | $4.70 | 62900 |
| 2024-11-22 | -62.50 | $4.68 | 100900 |
| 2024-11-21 | -58.33 | $4.69 | 60335 |
| 2024-11-20 | -70.83 | $4.66 | 52130 |
| 2024-11-19 | -75.00 | $4.65 | 79541 |
| 2024-11-18 | -79.17 | $4.64 | 118047 |
| 2024-11-15 | -79.17 | $4.64 | 80507 |
| 2024-11-14 | -100.00 | $4.64 | 127500 |
| 2024-11-13 | -94.44 | $4.66 | 153200 |
| 2024-11-12 | -80.00 | $4.71 | 160300 |
| 2024-11-11 | -53.85 | $4.78 | 73500 |
| 2024-11-08 | -66.67 | $4.77 | 114800 |
| 2024-11-07 | -80.00 | $4.75 | 90500 |
| 2024-11-06 | -93.33 | $4.73 | 57300 |
| 2024-11-05 | -88.24 | $4.74 | 54600 |
| 2024-11-04 | -76.47 | $4.76 | 71600 |
| 2024-11-01 | -58.82 | $4.79 | 51144 |
| 2024-10-31 | -76.47 | $4.76 | 74600 |
| 2024-10-30 | -61.11 | $4.79 | 56300 |
| 2024-10-29 | -88.89 | $4.74 | 103800 |
| 2024-10-28 | -77.78 | $4.76 | 92113 |
| 2024-10-25 | -83.33 | $4.75 | 37100 |
| 2024-10-24 | -88.89 | $4.74 | 42300 |
| 2024-10-23 | -100.00 | $4.72 | 54128 |
| 2024-10-22 | -83.33 | $4.80 | 52200 |
| 2024-10-21 | -100.00 | $4.78 | 78100 |
| 2024-10-18 | -90.91 | $4.80 | 63700 |
| 2024-10-17 | -100.00 | $4.80 | 72500 |
| 2024-10-16 | -80.00 | $4.82 | 62120 |
| 2024-10-15 | -90.00 | $4.81 | 53332 |
| 2024-10-14 | -30.00 | $4.87 | 60832 |
| 2024-10-11 | -30.00 | $4.87 | 20517 |
| 2024-10-10 | -40.00 | $4.86 | 32300 |
| 2024-10-09 | -20.00 | $4.88 | 53700 |
| 2024-10-08 | -36.36 | $4.86 | 85735 |
| 2024-10-07 | -36.36 | $4.86 | 51900 |
| 2024-10-04 | -11.76 | $4.88 | 55708 |
| 2024-10-03 | -11.76 | $4.88 | 57804 |
| 2024-10-02 | -11.76 | $4.88 | 20531 |
| 2024-10-01 | -11.76 | $4.88 | 53000 |
| 2024-09-30 | -17.65 | $4.87 | 71000 |
| 2024-09-27 | -8.33 | $4.84 | 93200 |
| 2024-09-26 | -33.33 | $4.81 | 88800 |
| 2024-09-25 | -16.67 | $4.83 | 31000 |
| 2024-09-24 | -25.00 | $4.82 | 76039 |
| 2024-09-23 | -41.67 | $4.80 | 36400 |
| 2024-09-20 | -16.67 | $4.83 | 28502 |
| 2024-09-19 | -25.00 | $4.82 | 85316 |
| 2024-09-18 | -16.67 | $4.83 | 45022 |
| 2024-09-17 | -16.67 | $4.83 | 89200 |
| 2024-09-16 | -8.33 | $4.84 | 64038 |
| 2024-09-13 | -16.67 | $4.83 | 79400 |
| 2024-09-12 | -28.57 | $4.81 | 63200 |
| 2024-09-11 | -35.71 | $4.80 | 56722 |
| 2024-09-10 | -42.86 | $4.79 | 39422 |
| 2024-09-09 | -35.71 | $4.80 | 157031 |
| 2024-09-06 | -40.00 | $4.79 | 89400 |
| 2024-09-05 | -13.33 | $4.82 | 52000 |
| 2024-09-04 | -20.00 | $4.81 | 113500 |
| 2024-09-03 | -25.00 | $4.80 | 45610 |
| 2024-08-30 | 0.00 | $4.84 | 112700 |
| 2024-08-29 | 0.00 | $4.82 | 76300 |
| 2024-08-28 | -28.57 | $4.78 | 49400 |
| 2024-08-27 | -28.57 | $4.78 | 58700 |
| 2024-08-26 | -28.57 | $4.78 | 40500 |
| 2024-08-23 | -42.86 | $4.76 | 51800 |
| 2024-08-22 | -57.14 | $4.74 | 29247 |
| 2024-08-21 | -29.41 | $4.77 | 158400 |
| 2024-08-20 | -41.18 | $4.75 | 55308 |
| 2024-08-19 | -41.18 | $4.75 | 68208 |
| 2024-08-16 | -35.29 | $4.76 | 64900 |
| 2024-08-15 | -52.94 | $4.73 | 20216 |
| 2024-08-14 | -58.82 | $4.72 | 32862 |
| 2024-08-13 | -64.71 | $4.71 | 49700 |
| 2024-08-12 | -47.06 | $4.74 | 41749 |
| 2024-08-09 | -47.06 | $4.74 | 45700 |
| 2024-08-08 | -70.59 | $4.70 | 74300 |
| 2024-08-07 | -76.47 | $4.69 | 133020 |
| 2024-08-06 | -76.47 | $4.69 | 230731 |
| 2024-08-05 | -64.71 | $4.71 | 94700 |
| 2024-08-02 | -29.41 | $4.77 | 57434 |
| 2024-08-01 | -29.41 | $4.77 | 104100 |
| 2024-07-31 | -29.41 | $4.77 | 84843 |
| 2024-07-30 | -41.18 | $4.75 | 75600 |
| 2024-07-29 | -58.82 | $4.72 | 81000 |
| 2024-07-26 | -58.82 | $4.72 | 25211 |
| 2024-07-25 | -63.16 | $4.70 | 122605 |
| 2024-07-24 | -76.19 | $4.66 | 49532 |
| 2024-07-23 | -66.67 | $4.68 | 116628 |
| 2024-07-22 | -66.67 | $4.68 | 41200 |
| 2024-07-19 | -61.90 | $4.69 | 33100 |
| 2024-07-18 | -63.64 | $4.68 | 131900 |
| 2024-07-17 | -40.91 | $4.73 | 66700 |
| 2024-07-16 | -4.55 | $4.81 | 100341 |
| 2024-07-15 | -4.76 | $4.80 | 127300 |
| 2024-07-12 | 0.00 | $4.75 | 27500 |
| 2024-07-11 | 0.00 | $4.75 | 81600 |
| 2024-07-10 | -26.67 | $4.71 | 92824 |
| 2024-07-09 | -26.67 | $4.71 | 45600 |
| 2024-07-08 | -26.67 | $4.71 | 64200 |
| 2024-07-05 | 0.00 | $4.75 | 50959 |
| 2024-07-03 | -20.00 | $4.72 | 29340 |
| 2024-07-02 | -23.08 | $4.70 | 70300 |
| 2024-07-01 | -8.33 | $4.71 | 68900 |
| 2024-06-28 | -20.00 | $4.68 | 102500 |
| 2024-06-27 | -30.77 | $4.65 | 58624 |
| 2024-06-26 | -42.86 | $4.63 | 62921 |
| 2024-06-25 | -35.71 | $4.64 | 105700 |
| 2024-06-24 | -57.14 | $4.61 | 47712 |
| 2024-06-21 | -35.71 | $4.64 | 54535 |
| 2024-06-20 | -50.00 | $4.62 | 84748 |
| 2024-06-18 | -42.86 | $4.63 | 79400 |
| 2024-06-17 | -21.43 | $4.66 | 60000 |
| 2024-06-14 | -28.57 | $4.65 | 66404 |
| 2024-06-13 | -28.57 | $4.65 | 84900 |
| 2024-06-12 | -35.71 | $4.64 | 149900 |
| 2024-06-11 | -42.86 | $4.63 | 78420 |
| 2024-06-10 | -35.71 | $4.64 | 67200 |
| 2024-06-07 | -21.43 | $4.66 | 79300 |
| 2024-06-06 | -21.43 | $4.66 | 104500 |
| 2024-06-05 | -7.14 | $4.68 | 74700 |
| 2024-06-04 | -7.69 | $4.67 | 85500 |
| 2024-06-03 | -27.27 | $4.63 | 48300 |
| 2024-05-31 | -18.18 | $4.64 | 69400 |
| 2024-05-30 | -30.00 | $4.62 | 134712 |
| 2024-05-29 | -81.82 | $4.56 | 78200 |
| 2024-05-28 | -53.85 | $4.58 | 47700 |
| 2024-05-24 | -13.33 | $4.63 | 40300 |
| 2024-05-23 | -17.65 | $4.62 | 58116 |
| 2024-05-22 | -10.00 | $4.63 | 62800 |
| 2024-05-21 | -10.00 | $4.63 | 28615 |
| 2024-05-20 | -10.00 | $4.63 | 61404 |
| 2024-05-17 | -10.00 | $4.63 | 147311 |
| 2024-05-16 | -5.00 | $4.64 | 43400 |
| 2024-05-15 | -5.00 | $4.64 | 40200 |
| 2024-05-14 | -28.57 | $4.59 | 54627 |
| 2024-05-13 | -13.64 | $4.62 | 100213 |
| 2024-05-10 | -27.27 | $4.59 | 49700 |
| 2024-05-09 | -18.18 | $4.61 | 49002 |
| 2024-05-08 | -9.09 | $4.63 | 67404 |
| 2024-05-07 | -14.29 | $4.61 | 32820 |
| 2024-05-06 | 0.00 | $4.64 | 39400 |
| 2024-05-03 | -10.00 | $4.61 | 41100 |
| 2024-05-02 | -25.00 | $4.58 | 83700 |
| 2024-05-01 | -30.00 | $4.57 | 53824 |
| 2024-04-30 | -45.00 | $4.54 | 128500 |
| 2024-04-29 | -50.00 | $4.53 | 106900 |
| 2024-04-26 | -57.14 | $4.52 | 86305 |
| 2024-04-25 | -83.33 | $4.47 | 58700 |
| 2024-04-24 | -70.83 | $4.50 | 48916 |
| 2024-04-23 | -62.50 | $4.52 | 60500 |
| 2024-04-22 | -62.50 | $4.52 | 66800 |
| 2024-04-19 | -75.00 | $4.49 | 103400 |
| 2024-04-18 | -75.00 | $4.49 | 62203 |
| 2024-04-17 | -87.50 | $4.46 | 57041 |
| 2024-04-16 | -91.67 | $4.45 | 124900 |
| 2024-04-15 | -94.74 | $4.49 | 135100 |
| 2024-04-12 | -92.31 | $4.55 | 66834 |
| 2024-04-11 | -83.33 | $4.57 | 63319 |
| 2024-04-10 | -83.33 | $4.57 | 123116 |
| 2024-04-09 | -41.67 | $4.62 | 80045 |
| 2024-04-08 | -50.00 | $4.61 | 48631 |
| 2024-04-05 | -41.67 | $4.62 | 64400 |
| 2024-04-04 | -58.33 | $4.60 | 104400 |
| 2024-04-03 | -75.00 | $4.58 | 71400 |
| 2024-04-02 | -58.33 | $4.60 | 94827 |
| 2024-04-01 | -50.00 | $4.61 | 92626 |
| 2024-03-28 | -33.33 | $4.63 | 161000 |
| 2024-03-27 | -16.67 | $4.65 | 72726 |
| 2024-03-26 | -58.33 | $4.60 | 96300 |
| 2024-03-25 | -58.33 | $4.60 | 44600 |
| 2024-03-22 | -50.00 | $4.61 | 88504 |
| 2024-03-21 | -58.33 | $4.60 | 70500 |
| 2024-03-20 | -58.33 | $4.60 | 96400 |
| 2024-03-19 | -75.00 | $4.58 | 76900 |
| 2024-03-18 | -75.00 | $4.58 | 55326 |
| 2024-03-15 | -100.00 | $4.55 | 93243 |
| 2024-03-14 | -90.91 | $4.57 | 86900 |
| 2024-03-13 | -70.00 | $4.60 | 114946 |
| 2024-03-12 | -60.00 | $4.61 | 24600 |
| 2024-03-11 | -30.00 | $4.64 | 89100 |
| 2024-03-08 | -30.00 | $4.64 | 60911 |
| 2024-03-07 | -38.46 | $4.65 | 43904 |
| 2024-03-06 | -46.15 | $4.64 | 41005 |
| 2024-03-05 | -53.85 | $4.63 | 75300 |
| 2024-03-04 | -53.85 | $4.63 | 41000 |
| 2024-03-01 | -38.46 | $4.65 | 73643 |
| 2024-02-29 | -69.23 | $4.61 | 81900 |
| 2024-02-28 | -84.62 | $4.59 | 102309 |
| 2024-02-27 | -92.31 | $4.58 | 114500 |
| 2024-02-26 | -84.62 | $4.59 | 74032 |
| 2024-02-23 | -92.31 | $4.58 | 179100 |
| 2024-02-22 | -85.71 | $4.58 | 183700 |
| 2024-02-21 | -71.43 | $4.60 | 76515 |
| 2024-02-20 | -78.57 | $4.59 | 99233 |
| 2024-02-16 | -73.33 | $4.59 | 90000 |
| 2024-02-15 | -62.50 | $4.60 | 56009 |
| 2024-02-14 | -68.75 | $4.59 | 48200 |
| 2024-02-13 | -55.56 | $4.60 | 62800 |
| 2024-02-12 | -27.78 | $4.65 | 50734 |
| 2024-02-09 | -27.78 | $4.65 | 47500 |
| 2024-02-08 | -22.22 | $4.66 | 96133 |
| 2024-02-07 | -23.53 | $4.65 | 39238 |
| 2024-02-06 | -29.41 | $4.64 | 55215 |
| 2024-02-05 | -35.29 | $4.63 | 62934 |
| 2024-02-02 | -29.41 | $4.64 | 113900 |
| 2024-02-01 | -17.65 | $4.66 | 115500 |
| 2024-01-31 | -14.29 | $4.64 | 96849 |
| 2024-01-30 | -35.71 | $4.61 | 71347 |
| 2024-01-29 | -42.86 | $4.60 | 73200 |
| 2024-01-26 | -28.57 | $4.62 | 101800 |
| 2024-01-25 | -64.29 | $4.57 | 115800 |
| 2024-01-24 | -57.14 | $4.58 | 83837 |
| 2024-01-23 | -64.29 | $4.57 | 56500 |
| 2024-01-22 | -57.14 | $4.58 | 102428 |
| 2024-01-19 | -85.71 | $4.54 | 68437 |
| 2024-01-18 | -64.29 | $4.57 | 186802 |
| 2024-01-17 | -92.86 | $4.53 | 60636 |
| 2024-01-16 | -57.14 | $4.58 | 72600 |
| 2024-01-12 | -21.43 | $4.63 | 62404 |
| 2024-01-11 | -9.52 | $4.63 | 45700 |
| 2024-01-10 | -9.52 | $4.63 | 28700 |
| 2024-01-09 | -9.09 | $4.63 | 47226 |
| 2024-01-08 | -27.27 | $4.59 | 111700 |
| 2024-01-05 | -28.57 | $4.58 | 60700 |
| 2024-01-04 | -23.81 | $4.59 | 84900 |
| 2024-01-03 | -23.81 | $4.59 | 81325 |
| 2024-01-02 | -31.82 | $4.57 | 112237 |
| 2023-12-29 | -36.00 | $4.55 | 259700 |
| 2023-12-28 | -17.39 | $4.58 | 185216 |
| 2023-12-27 | -12.00 | $4.59 | 143336 |
| 2023-12-26 | -12.00 | $4.58 | 79847 |
| 2023-12-22 | -15.38 | $4.57 | 128540 |
| 2023-12-21 | -25.00 | $4.54 | 59900 |
| 2023-12-20 | -28.57 | $4.53 | 69700 |
| 2023-12-19 | -25.00 | $4.54 | 84409 |
| 2023-12-18 | -20.00 | $4.55 | 193100 |
| 2023-12-15 | -13.33 | $4.55 | 82041 |
| 2023-12-14 | -6.45 | $4.57 | 63900 |
| 2023-12-13 | -7.41 | $4.52 | 104500 |
| 2023-12-12 | -29.17 | $4.44 | 97800 |
| 2023-12-11 | -20.00 | $4.46 | 76323 |
| 2023-12-08 | -15.38 | $4.47 | 82849 |
| 2023-12-07 | -15.38 | $4.47 | 110123 |
| 2023-12-06 | -16.67 | $4.45 | 74842 |
| 2023-12-05 | -17.39 | $4.44 | 40331 |
| 2023-12-04 | -21.74 | $4.43 | 108043 |
| 2023-12-01 | -8.70 | $4.46 | 135447 |
| 2023-11-30 | -5.56 | $4.42 | 57000 |
| 2023-11-29 | 0.00 | $4.41 | 55208 |
| 2023-11-28 | -18.18 | $4.37 | 121600 |
| 2023-11-27 | -12.50 | $4.37 | 57201 |
| 2023-11-24 | -10.71 | $4.37 | 46323 |
| 2023-11-22 | -21.43 | $4.34 | 133100 |
| 2023-11-21 | -17.86 | $4.35 | 45535 |
| 2023-11-20 | -16.13 | $4.35 | 102000 |
| 2023-11-17 | -19.44 | $4.33 | 80433 |
| 2023-11-16 | -27.78 | $4.30 | 95204 |
| 2023-11-15 | -30.56 | $4.29 | 116335 |
| 2023-11-14 | -22.22 | $4.32 | 47220 |
| 2023-11-13 | -36.11 | $4.27 | 75600 |
| 2023-11-10 | -33.33 | $4.28 | 58800 |
| 2023-11-09 | -33.33 | $4.28 | 71124 |
| 2023-11-08 | -22.22 | $4.32 | 64500 |
| 2023-11-07 | -25.00 | $4.31 | 75809 |
| 2023-11-06 | -27.78 | $4.30 | 97704 |
| 2023-11-03 | -22.22 | $4.32 | 76239 |
| 2023-11-02 | -21.43 | $4.26 | 88000 |
| 2023-11-01 | -18.52 | $4.26 | 115600 |
| 2023-10-31 | -33.33 | $4.22 | 259600 |
| 2023-10-30 | -44.44 | $4.19 | 68547 |
| 2023-10-27 | -59.26 | $4.15 | 78700 |
| 2023-10-26 | -66.67 | $4.13 | 44026 |
| 2023-10-25 | -70.37 | $4.12 | 60200 |
| 2023-10-24 | -40.74 | $4.20 | 122900 |
| 2023-10-23 | -74.07 | $4.11 | 152834 |
| 2023-10-20 | -95.00 | $4.12 | 63848 |
| 2023-10-19 | -100.00 | $4.12 | 80416 |
| 2023-10-18 | -95.45 | $4.14 | 117100 |
| 2023-10-17 | -90.91 | $4.16 | 89300 |
| 2023-10-16 | -88.89 | $4.20 | 221800 |
| 2023-10-13 | -94.44 | $4.19 | 81700 |
| 2023-10-12 | -77.78 | $4.22 | 70100 |
| 2023-10-11 | -57.89 | $4.26 | 69900 |
| 2023-10-10 | -55.00 | $4.27 | 86424 |
| 2023-10-09 | -60.00 | $4.26 | 38615 |
| 2023-10-06 | -76.00 | $4.24 | 140918 |
| 2023-10-05 | -96.00 | $4.21 | 49300 |
| 2023-10-04 | -88.00 | $4.23 | 126500 |
| 2023-10-03 | -96.67 | $4.21 | 176300 |
| 2023-10-02 | -100.00 | $4.23 | 98933 |
| 2023-09-29 | -89.29 | $4.26 | 117231 |
| 2023-09-28 | -93.10 | $4.25 | 136202 |
| 2023-09-27 | -92.59 | $4.27 | 93300 |
| 2023-09-26 | -96.15 | $4.27 | 87500 |
| 2023-09-25 | -95.83 | $4.29 | 89445 |
| 2023-09-22 | -91.30 | $4.31 | 90000 |
| 2023-09-21 | -95.65 | $4.30 | 110100 |
| 2023-09-20 | -100.00 | $4.31 | 78049 |
| 2023-09-19 | -95.00 | $4.33 | 115023 |
| 2023-09-18 | -90.00 | $4.34 | 141900 |
| 2023-09-15 | -90.00 | $4.34 | 156518 |
| 2023-09-14 | -94.44 | $4.35 | 112900 |
| 2023-09-13 | -100.00 | $4.34 | 119800 |
| 2023-09-12 | -89.47 | $4.36 | 121600 |
| 2023-09-11 | -83.33 | $4.41 | 80922 |
| 2023-09-08 | -77.78 | $4.42 | 39903 |
| 2023-09-07 | -83.33 | $4.41 | 37900 |
| 2023-09-06 | -72.22 | $4.43 | 100100 |
| 2023-09-05 | -66.67 | $4.44 | 60107 |
| 2023-09-01 | -47.62 | $4.49 | 48941 |
| 2023-08-31 | -52.38 | $4.48 | 143100 |
| 2023-08-30 | -57.14 | $4.47 | 94000 |
| 2023-08-29 | -66.67 | $4.45 | 102400 |
| 2023-08-28 | -72.73 | $4.44 | 49218 |
| 2023-08-25 | -79.17 | $4.43 | 128704 |
| 2023-08-24 | -91.67 | $4.40 | 166100 |
| 2023-08-23 | -100.00 | $4.41 | 180016 |
| 2023-08-22 | -95.24 | $4.42 | 56944 |
| 2023-08-21 | -95.24 | $4.42 | 78721 |
| 2023-08-18 | -95.24 | $4.42 | 79407 |
| 2023-08-17 | -95.24 | $4.42 | 122200 |
| 2023-08-16 | -94.44 | $4.45 | 76500 |
| 2023-08-15 | -75.00 | $4.50 | 65600 |
| 2023-08-14 | -43.75 | $4.55 | 50900 |
| 2023-08-11 | -50.00 | $4.54 | 68700 |
| 2023-08-10 | -43.75 | $4.55 | 77400 |
| 2023-08-09 | -50.00 | $4.54 | 147900 |
| 2023-08-08 | -56.25 | $4.53 | 130900 |
| 2023-08-07 | -47.06 | $4.54 | 121400 |
| 2023-08-04 | -70.59 | $4.50 | 117100 |
| 2023-08-03 | -88.24 | $4.47 | 157500 |
| 2023-08-02 | -58.82 | $4.52 | 103749 |
| 2023-08-01 | -41.18 | $4.55 | 123768 |
| 2023-07-31 | -23.53 | $4.58 | 105748 |
| 2023-07-28 | -18.75 | $4.58 | 99401 |
| 2023-07-27 | -45.45 | $4.51 | 170100 |
| 2023-07-26 | -30.00 | $4.52 | 135018 |
| 2023-07-25 | -50.00 | $4.50 | 121627 |
| 2023-07-24 | -70.00 | $4.48 | 126600 |
| 2023-07-21 | -80.00 | $4.47 | 83531 |
| 2023-07-20 | -54.55 | $4.49 | 113600 |
| 2023-07-19 | -54.55 | $4.49 | 141000 |
| 2023-07-18 | -72.73 | $4.47 | 121623 |
| 2023-07-17 | -36.36 | $4.51 | 119500 |
| 2023-07-14 | -54.55 | $4.49 | 80300 |
| 2023-07-13 | -33.33 | $4.51 | 180719 |
| 2023-07-12 | -33.33 | $4.51 | 104339 |
| 2023-07-11 | -66.67 | $4.47 | 141320 |
| 2023-07-10 | -66.67 | $4.47 | 137700 |
| 2023-07-07 | -75.00 | $4.46 | 194400 |
| 2023-07-06 | -66.67 | $4.47 | 149625 |
| 2023-07-05 | -25.00 | $4.52 | 86605 |
| 2023-07-03 | -26.67 | $4.54 | 67300 |
| 2023-06-30 | -46.67 | $4.51 | 103643 |
| 2023-06-29 | -53.33 | $4.50 | 113300 |
| 2023-06-28 | -46.67 | $4.51 | 104716 |
| 2023-06-27 | -73.33 | $4.47 | 85735 |
| 2023-06-26 | -80.00 | $4.46 | 76510 |
| 2023-06-23 | -66.67 | $4.46 | 70501 |
| 2023-06-22 | -55.56 | $4.48 | 73820 |
| 2023-06-21 | -61.11 | $4.47 | 78409 |
| 2023-06-20 | -61.11 | $4.47 | 113641 |
| 2023-06-16 | -72.22 | $4.45 | 71103 |
| 2023-06-15 | -44.44 | $4.50 | 59724 |
| 2023-06-14 | -55.56 | $4.48 | 125223 |
| 2023-06-13 | -66.67 | $4.46 | 33708 |
| 2023-06-12 | -44.44 | $4.50 | 77839 |
| 2023-06-09 | -38.89 | $4.51 | 38300 |
| 2023-06-08 | -52.38 | $4.50 | 29019 |
| 2023-06-07 | -52.38 | $4.50 | 87911 |
| 2023-06-06 | -40.91 | $4.53 | 87800 |
| 2023-06-05 | -50.00 | $4.51 | 81265 |
| 2023-06-02 | -52.17 | $4.51 | 82814 |
| 2023-06-01 | -65.22 | $4.48 | 44400 |
| 2023-05-31 | -78.26 | $4.45 | 113329 |
| 2023-05-30 | -82.61 | $4.44 | 91700 |
| 2023-05-26 | -60.87 | $4.49 | 52205 |
| 2023-05-25 | -82.61 | $4.44 | 50813 |
| 2023-05-24 | -91.30 | $4.42 | 72900 |
| 2023-05-23 | -85.00 | $4.46 | 90000 |
| 2023-05-22 | -90.48 | $4.45 | 192201 |
| 2023-05-19 | -85.00 | $4.47 | 79333 |
| 2023-05-18 | -75.00 | $4.49 | 99034 |
| 2023-05-17 | -84.21 | $4.48 | 63800 |
| 2023-05-16 | -100.00 | $4.46 | 56738 |
| 2023-05-15 | -70.59 | $4.53 | 147500 |
| 2023-05-12 | -94.12 | $4.49 | 113240 |
| 2023-05-11 | -71.43 | $4.56 | 64743 |
| 2023-05-10 | -90.91 | $4.56 | 29119 |
| 2023-05-09 | -72.73 | $4.58 | 78100 |
| 2023-05-08 | -72.73 | $4.58 | 61900 |
| 2023-05-05 | -27.27 | $4.63 | 46000 |
| 2023-05-04 | -72.73 | $4.58 | 48708 |
| 2023-05-03 | -72.73 | $4.58 | 50523 |
| 2023-05-02 | -63.64 | $4.59 | 82006 |
| 2023-05-01 | -50.00 | $4.60 | 105247 |
| 2023-04-28 | -58.33 | $4.59 | 69600 |
| 2023-04-27 | -47.06 | $4.58 | 54600 |
| 2023-04-26 | -50.00 | $4.57 | 205543 |
| 2023-04-25 | -33.33 | $4.59 | 98600 |
| 2023-04-24 | -20.83 | $4.61 | 38500 |
| 2023-04-21 | -23.08 | $4.60 | 50600 |
| 2023-04-20 | -11.54 | $4.63 | 50600 |
| 2023-04-19 | -11.54 | $4.63 | 67200 |
| 2023-04-18 | -7.69 | $4.64 | 175823 |
| 2023-04-17 | -19.23 | $4.61 | 156000 |
| 2023-04-14 | -25.00 | $4.59 | 104500 |
| 2023-04-13 | -3.57 | $4.65 | 75700 |
| 2023-04-12 | -13.79 | $4.60 | 98900 |
| 2023-04-11 | -17.24 | $4.59 | 55400 |
| 2023-04-10 | -20.69 | $4.58 | 81505 |
| 2023-04-06 | -20.69 | $4.58 | 45000 |
| 2023-04-05 | -13.79 | $4.60 | 118600 |
| 2023-04-04 | -17.24 | $4.59 | 66800 |
| 2023-04-03 | -3.70 | $4.61 | 165314 |
| 2023-03-31 | -26.92 | $4.54 | 270328 |
| 2023-03-30 | -23.08 | $4.55 | 96648 |
| 2023-03-29 | -38.46 | $4.51 | 95900 |
| 2023-03-28 | -53.85 | $4.47 | 85734 |
| 2023-03-27 | -61.54 | $4.45 | 85239 |
| 2023-03-24 | -73.08 | $4.42 | 78316 |
| 2023-03-23 | -73.08 | $4.42 | 112810 |
| 2023-03-22 | -65.38 | $4.44 | 152627 |
| 2023-03-21 | -65.38 | $4.44 | 216700 |
| 2023-03-20 | -71.43 | $4.43 | 88430 |
| 2023-03-17 | -73.33 | $4.43 | 93500 |
| 2023-03-16 | -81.25 | $4.41 | 246112 |
| 2023-03-15 | -83.78 | $4.41 | 201000 |
| 2023-03-14 | -89.74 | $4.44 | 75100 |
| 2023-03-13 | -90.00 | $4.44 | 170900 |
| 2023-03-10 | -100.00 | $4.48 | 87906 |
| 2023-03-09 | -97.14 | $4.52 | 79422 |
| 2023-03-08 | -82.86 | $4.57 | 85600 |
| 2023-03-07 | -82.86 | $4.57 | 138011 |
| 2023-03-06 | -82.86 | $4.57 | 89200 |
| 2023-03-03 | -77.78 | $4.59 | 99641 |
| 2023-03-02 | -87.18 | $4.56 | 131422 |
| 2023-03-01 | -87.18 | $4.56 | 109434 |
| 2023-02-28 | -84.62 | $4.57 | 109326 |
| 2023-02-27 | -87.18 | $4.56 | 103845 |
| 2023-02-24 | -92.31 | $4.54 | 197700 |
| 2023-02-23 | -91.89 | $4.56 | 105100 |
| 2023-02-22 | -97.30 | $4.54 | 165200 |
| 2023-02-21 | -100.00 | $4.54 | 131947 |
| 2023-02-17 | -91.43 | $4.64 | 74436 |
| 2023-02-16 | -94.29 | $4.63 | 183309 |
| 2023-02-15 | -96.67 | $4.67 | 151100 |
| 2023-02-14 | -79.31 | $4.73 | 151600 |
| 2023-02-13 | -56.67 | $4.79 | 51100 |
| 2023-02-10 | -60.00 | $4.78 | 97000 |
| 2023-02-09 | -61.29 | $4.77 | 123436 |
| 2023-02-08 | -47.06 | $4.80 | 38400 |
| 2023-02-07 | -44.44 | $4.80 | 88000 |
| 2023-02-06 | -55.56 | $4.76 | 131933 |
| 2023-02-03 | -29.27 | $4.84 | 88323 |
| 2023-02-02 | -20.00 | $4.87 | 95803 |
| 2023-02-01 | -22.22 | $4.86 | 146324 |
| 2023-01-31 | -19.15 | $4.87 | 85900 |
| 2023-01-30 | -28.57 | $4.80 | 160224 |
| 2023-01-27 | -17.86 | $4.86 | 105800 |
| 2023-01-26 | -17.86 | $4.86 | 60800 |
| 2023-01-25 | -25.00 | $4.82 | 88932 |
| 2023-01-24 | -28.57 | $4.80 | 142038 |
| 2023-01-23 | -7.32 | $4.78 | 96022 |
| 2023-01-20 | -9.76 | $4.77 | 34237 |
| 2023-01-19 | -14.63 | $4.75 | 105545 |
| 2023-01-18 | -2.44 | $4.80 | 110145 |
| 2023-01-17 | -11.11 | $4.72 | 76600 |
| 2023-01-13 | -16.67 | $4.70 | 109900 |
| 2023-01-12 | -5.56 | $4.74 | 105837 |
| 2023-01-11 | -7.14 | $4.66 | 134000 |
| 2023-01-10 | -12.00 | $4.62 | 149901 |
| 2023-01-09 | -12.00 | $4.62 | 85522 |
| 2023-01-06 | -20.00 | $4.60 | 77101 |
| 2023-01-05 | -44.00 | $4.54 | 135400 |
| 2023-01-04 | -44.00 | $4.54 | 105449 |
| 2023-01-03 | -5.26 | $4.58 | 118719 |
| 2022-12-30 | -52.17 | $4.51 | 344836 |
| 2022-12-29 | -80.00 | $4.45 | 172900 |
| 2022-12-28 | -92.00 | $4.42 | 162413 |
| 2022-12-27 | -100.00 | $4.40 | 161540 |
| 2022-12-23 | -77.27 | $4.48 | 117000 |
| 2022-12-22 | -86.36 | $4.46 | 97600 |
| 2022-12-21 | -95.45 | $4.44 | 291900 |
| 2022-12-20 | -86.36 | $4.46 | 203600 |
| 2022-12-19 | -66.67 | $4.49 | 170438 |
| 2022-12-16 | -56.00 | $4.51 | 149723 |
| 2022-12-15 | -51.72 | $4.50 | 256700 |
| 2022-12-14 | -51.72 | $4.50 | 211100 |
| 2022-12-13 | -44.83 | $4.52 | 140900 |
| 2022-12-12 | -37.93 | $4.54 | 105736 |
| 2022-12-09 | -37.93 | $4.54 | 157200 |
| 2022-12-08 | -33.33 | $4.55 | 116412 |
| 2022-12-07 | -21.62 | $4.57 | 128500 |
| 2022-12-06 | -27.03 | $4.55 | 102541 |
| 2022-12-05 | -24.32 | $4.56 | 195700 |
| 2022-12-02 | -24.32 | $4.56 | 153870 |
| 2022-12-01 | -13.16 | $4.60 | 92513 |
| 2022-11-30 | 0.00 | $4.65 | 120600 |
| 2022-11-29 | -14.29 | $4.57 | 88800 |
| 2022-11-28 | -6.45 | $4.56 | 115304 |
| 2022-11-25 | -16.67 | $4.51 | 25300 |
| 2022-11-23 | -6.90 | $4.53 | 25003 |
| 2022-11-22 | -9.09 | $4.52 | 102927 |
| 2022-11-21 | -2.63 | $4.53 | 287531 |
| 2022-11-18 | -16.13 | $4.41 | 151237 |
| 2022-11-17 | -12.50 | $4.40 | 88928 |
| 2022-11-16 | -6.25 | $4.42 | 129638 |
| 2022-11-15 | -9.38 | $4.41 | 77500 |
| 2022-11-14 | -12.50 | $4.40 | 74547 |
| 2022-11-11 | -9.38 | $4.41 | 40500 |
| 2022-11-10 | -6.45 | $4.41 | 82202 |
| 2022-11-09 | -28.00 | $4.30 | 59832 |
| 2022-11-08 | -4.00 | $4.36 | 59705 |
| 2022-11-07 | -8.00 | $4.35 | 82746 |
| 2022-11-04 | -20.00 | $4.32 | 51728 |
| 2022-11-03 | -28.00 | $4.30 | 122439 |
| 2022-11-02 | -36.00 | $4.28 | 143739 |
| 2022-11-01 | -8.33 | $4.34 | 149045 |
| 2022-10-31 | -16.67 | $4.32 | 137400 |
| 2022-10-28 | -33.33 | $4.28 | 90427 |
| 2022-10-27 | -29.17 | $4.29 | 108136 |
| 2022-10-26 | -37.50 | $4.27 | 220425 |
| 2022-10-25 | -54.17 | $4.23 | 169700 |
| 2022-10-24 | -75.00 | $4.18 | 129000 |
| 2022-10-21 | -70.83 | $4.19 | 101500 |
| 2022-10-20 | -88.46 | $4.16 | 124700 |
| 2022-10-19 | -89.66 | $4.16 | 117631 |
| 2022-10-18 | -81.25 | $4.19 | 126200 |
| 2022-10-17 | -71.88 | $4.22 | 133500 |
| 2022-10-14 | -90.63 | $4.16 | 116800 |
| 2022-10-13 | -84.85 | $4.18 | 229900 |
| 2022-10-12 | -80.00 | $4.24 | 128200 |
| 2022-10-11 | -75.68 | $4.26 | 141842 |
| 2022-10-10 | -70.27 | $4.28 | 138246 |
| 2022-10-07 | -69.39 | $4.32 | 105700 |
| 2022-10-06 | -67.35 | $4.33 | 119725 |
| 2022-10-05 | -69.39 | $4.32 | 116160 |
| 2022-10-04 | -65.31 | $4.34 | 136027 |
| 2022-10-03 | -77.55 | $4.28 | 85600 |
| 2022-09-30 | -87.76 | $4.23 | 116332 |
| 2022-09-29 | -100.00 | $4.17 | 160231 |
| 2022-09-28 | -81.82 | $4.31 | 121621 |
| 2022-09-27 | -100.00 | $4.23 | 109700 |
| 2022-09-26 | -100.00 | $4.24 | 121500 |
| 2022-09-23 | -97.56 | $4.32 | 95522 |
| 2022-09-22 | -97.06 | $4.40 | 78900 |
| 2022-09-21 | -94.12 | $4.41 | 76349 |
| 2022-09-20 | -94.44 | $4.41 | 105400 |
| 2022-09-19 | -94.12 | $4.43 | 83700 |
| 2022-09-16 | -91.49 | $4.45 | 108800 |
| 2022-09-15 | -97.87 | $4.46 | 51420 |
| 2022-09-14 | -95.56 | $4.52 | 78415 |
| 2022-09-13 | -98.11 | $4.51 | 86020 |
| 2022-09-12 | -88.46 | $4.61 | 47300 |
| 2022-09-09 | -90.38 | $4.60 | 57506 |
| 2022-09-08 | -92.31 | $4.59 | 69700 |
| 2022-09-07 | -94.23 | $4.58 | 60500 |
| 2022-09-06 | -100.00 | $4.55 | 32700 |
| 2022-09-02 | -94.23 | $4.58 | 48700 |
| 2022-09-01 | -96.15 | $4.57 | 169916 |
| 2022-08-31 | -95.74 | $4.62 | 90000 |
| 2022-08-30 | -97.83 | $4.62 | 32522 |
| 2022-08-29 | -97.62 | $4.66 | 63142 |
| 2022-08-26 | -100.00 | $4.67 | 56513 |
| 2022-08-25 | -92.31 | $4.71 | 52431 |
| 2022-08-24 | -94.87 | $4.70 | 123600 |
| 2022-08-23 | -92.31 | $4.71 | 152600 |
| 2022-08-22 | -81.40 | $4.72 | 121444 |
| 2022-08-19 | -65.91 | $4.78 | 84700 |
| 2022-08-18 | -45.45 | $4.87 | 145600 |
| 2022-08-17 | -42.22 | $4.88 | 73117 |
| 2022-08-16 | -26.67 | $4.95 | 80500 |
| 2022-08-15 | -4.00 | $5.05 | 57500 |
| 2022-08-12 | -6.00 | $5.02 | 43327 |
| 2022-08-11 | 0.00 | $5.02 | 75600 |
| 2022-08-10 | -8.51 | $4.96 | 84005 |
| 2022-08-09 | -4.44 | $4.96 | 159731 |
| 2022-08-08 | -9.52 | $4.91 | 107446 |
| 2022-08-05 | -9.76 | $4.90 | 29710 |
| 2022-08-04 | -9.76 | $4.90 | 63000 |
| 2022-08-03 | -5.00 | $4.91 | 124100 |
| 2022-08-02 | -10.26 | $4.88 | 109600 |
| 2022-08-01 | 0.00 | $4.86 | 75600 |
| 2022-07-29 | -15.63 | $4.80 | 204608 |
| 2022-07-28 | -12.12 | $4.76 | 57000 |
| 2022-07-27 | 0.00 | $4.74 | 137422 |
| 2022-07-26 | -22.22 | $4.65 | 52300 |
| 2022-07-25 | -3.33 | $4.70 | 106924 |
| 2022-07-22 | -19.35 | $4.64 | 105900 |
| 2022-07-21 | -6.06 | $4.68 | 89549 |
| 2022-07-20 | -6.25 | $4.64 | 86041 |
| 2022-07-19 | -9.68 | $4.62 | 69630 |
| 2022-07-18 | -22.58 | $4.58 | 90326 |
| 2022-07-15 | -25.81 | $4.57 | 54800 |
| 2022-07-14 | -29.03 | $4.56 | 41017 |
| 2022-07-13 | -29.03 | $4.56 | 98166 |
| 2022-07-12 | -19.35 | $4.59 | 91400 |
| 2022-07-11 | -36.59 | $4.60 | 39707 |
| 2022-07-08 | -37.78 | $4.62 | 109727 |
| 2022-07-07 | -40.82 | $4.63 | 70200 |
| 2022-07-06 | -50.00 | $4.59 | 68100 |
| 2022-07-05 | -51.92 | $4.59 | 130541 |
| 2022-07-01 | -51.92 | $4.59 | 94300 |
| 2022-06-30 | -58.49 | $4.56 | 337617 |
| 2022-06-29 | -71.70 | $4.49 | 120727 |
| 2022-06-28 | -75.47 | $4.47 | 160513 |
| 2022-06-27 | -81.13 | $4.44 | 156627 |
| 2022-06-24 | -81.13 | $4.44 | 114800 |
| 2022-06-23 | -88.68 | $4.40 | 231000 |
| 2022-06-22 | -90.57 | $4.39 | 148200 |
| 2022-06-21 | -88.46 | $4.41 | 101300 |
| 2022-06-17 | -84.62 | $4.43 | 92600 |
| 2022-06-16 | -100.00 | $4.40 | 232300 |
| 2022-06-15 | -92.68 | $4.49 | 224708 |
| 2022-06-14 | -95.12 | $4.48 | 202800 |
| 2022-06-13 | -97.22 | $4.52 | 189218 |
| 2022-06-10 | -65.63 | $4.66 | 86400 |
| 2022-06-09 | -40.63 | $4.74 | 58134 |
| 2022-06-08 | -31.25 | $4.77 | 58732 |
| 2022-06-07 | -9.38 | $4.84 | 73226 |
| 2022-06-06 | -28.13 | $4.78 | 103344 |
| 2022-06-03 | -18.75 | $4.81 | 67000 |
| 2022-06-02 | -25.00 | $4.85 | 88100 |
| 2022-06-01 | -38.10 | $4.81 | 111900 |
| 2022-05-31 | -39.58 | $4.84 | 118700 |
| 2022-05-27 | -38.78 | $4.85 | 98104 |
| 2022-05-26 | -61.54 | $4.75 | 75516 |
| 2022-05-25 | -76.92 | $4.67 | 172700 |
| 2022-05-24 | -84.62 | $4.63 | 69243 |
| 2022-05-23 | -86.54 | $4.62 | 117700 |
| 2022-05-20 | -88.46 | $4.61 | 71440 |
| 2022-05-19 | -90.38 | $4.60 | 130447 |
| 2022-05-18 | -94.64 | $4.58 | 101747 |
| 2022-05-17 | -96.49 | $4.60 | 101000 |
| 2022-05-16 | -98.21 | $4.63 | 121200 |
| 2022-05-13 | -98.31 | $4.63 | 223700 |
| 2022-05-12 | -94.64 | $4.68 | 70110 |
| 2022-05-11 | -84.48 | $4.74 | 60418 |
| 2022-05-10 | -83.33 | $4.75 | 101200 |
| 2022-05-09 | -90.00 | $4.71 | 233403 |
| 2022-05-06 | -100.00 | $4.80 | 114244 |
| 2022-05-05 | -97.62 | $4.86 | 98104 |
| 2022-05-04 | -88.68 | $4.95 | 158236 |
| 2022-05-03 | -100.00 | $4.93 | 110000 |
| 2022-05-02 | -96.43 | $4.98 | 203219 |
| 2022-04-29 | -100.00 | $4.98 | 132331 |
| 2022-04-28 | -94.34 | $5.02 | 82100 |
| 2022-04-27 | -94.34 | $5.02 | 58600 |
| 2022-04-26 | -100.00 | $4.99 | 77646 |
| 2022-04-25 | -98.04 | $5.02 | 101531 |
| 2022-04-22 | -94.12 | $5.04 | 130512 |
| 2022-04-21 | -100.00 | $5.03 | 161500 |
| 2022-04-20 | -89.13 | $5.11 | 233817 |
| 2022-04-19 | -95.35 | $5.11 | 194700 |
| 2022-04-18 | -90.24 | $5.15 | 132300 |
| 2022-04-14 | -83.72 | $5.16 | 121948 |
| 2022-04-13 | -65.31 | $5.20 | 105913 |
| 2022-04-12 | -52.94 | $5.25 | 258100 |
| 2022-04-11 | -63.46 | $5.19 | 114319 |
| 2022-04-08 | -65.38 | $5.18 | 94000 |
| 2022-04-07 | -61.54 | $5.20 | 85506 |
| 2022-04-06 | -50.00 | $5.26 | 166100 |
| 2022-04-05 | -28.85 | $5.37 | 135105 |
| 2022-04-04 | -13.46 | $5.45 | 128200 |
| 2022-04-01 | 0.00 | $5.38 | 59500 |
| 2022-03-31 | -20.51 | $5.31 | 299100 |
| 2022-03-30 | -50.00 | $5.21 | 107800 |
| 2022-03-29 | -44.19 | $5.24 | 105636 |
| 2022-03-28 | -62.79 | $5.16 | 108449 |
| 2022-03-25 | -55.81 | $5.19 | 102400 |
| 2022-03-24 | -51.16 | $5.21 | 86200 |
| 2022-03-23 | -51.16 | $5.21 | 85207 |
| 2022-03-22 | -58.14 | $5.18 | 116500 |
| 2022-03-21 | -70.45 | $5.13 | 122109 |
| 2022-03-18 | -73.91 | $5.12 | 157118 |
| 2022-03-17 | -80.39 | $5.10 | 255100 |
| 2022-03-16 | -88.68 | $5.06 | 200000 |
| 2022-03-15 | -98.25 | $5.01 | 153444 |
| 2022-03-14 | -98.41 | $5.05 | 110900 |
| 2022-03-11 | -89.39 | $5.20 | 89607 |
| 2022-03-10 | -89.39 | $5.20 | 97200 |
| 2022-03-09 | -81.82 | $5.25 | 96200 |
| 2022-03-08 | -83.33 | $5.24 | 73100 |
| 2022-03-07 | -82.35 | $5.25 | 119100 |
| 2022-03-04 | -63.77 | $5.38 | 66640 |
| 2022-03-03 | -61.43 | $5.40 | 73700 |
| 2022-03-02 | -60.56 | $5.41 | 75800 |
| 2022-03-01 | -66.20 | $5.37 | 191300 |
| 2022-02-28 | -67.61 | $5.36 | 117135 |
| 2022-02-25 | -69.01 | $5.35 | 111100 |
| 2022-02-24 | -78.87 | $5.28 | 130046 |
| 2022-02-23 | -100.00 | $5.29 | 133400 |
| 2022-02-22 | -100.00 | $5.34 | 153610 |
| 2022-02-18 | -92.86 | $5.45 | 73200 |
| 2022-02-17 | -95.12 | $5.45 | 66900 |
| 2022-02-16 | -91.11 | $5.47 | 233846 |
| 2022-02-15 | -77.78 | $5.53 | 116112 |
| 2022-02-14 | -74.55 | $5.57 | 119827 |
| 2022-02-11 | -62.30 | $5.66 | 82300 |
| 2022-02-10 | -64.71 | $5.73 | 78421 |
| 2022-02-09 | -59.77 | $5.78 | 114010 |
| 2022-02-08 | -66.67 | $5.73 | 93516 |
| 2022-02-07 | -65.98 | $5.76 | 75147 |
| 2022-02-04 | -61.62 | $5.81 | 42400 |
| 2022-02-03 | -61.62 | $5.81 | 64549 |
| 2022-02-02 | -58.59 | $5.84 | 67500 |
| 2022-02-01 | -62.00 | $5.81 | 113100 |
| 2022-01-31 | -65.42 | $5.80 | 82800 |
| 2022-01-28 | -73.91 | $5.73 | 103645 |
| 2022-01-27 | -72.17 | $5.75 | 139231 |
| 2022-01-26 | -78.26 | $5.68 | 110400 |
| 2022-01-25 | -80.00 | $5.66 | 161400 |
| 2022-01-24 | -89.74 | $5.55 | 289807 |
| 2022-01-21 | -97.87 | $5.68 | 425421 |
| 2022-01-20 | -100.00 | $5.82 | 161300 |
| 2022-01-19 | -93.59 | $5.87 | 231300 |
| 2022-01-18 | -98.70 | $5.84 | 316500 |
| 2022-01-14 | -82.43 | $5.99 | 1.2M |
| 2022-01-13 | -88.00 | $6.16 | 178173 |
| 2022-01-12 | -79.55 | $6.25 | 54500 |
| 2022-01-11 | -75.00 | $6.27 | 111540 |
| 2022-01-10 | -63.64 | $6.32 | 58400 |
| 2022-01-07 | -52.27 | $6.37 | 62200 |
| 2022-01-06 | -52.27 | $6.37 | 78700 |
| 2022-01-05 | -90.91 | $6.20 | 154400 |
| 2022-01-04 | -79.31 | $6.37 | 240340 |
| 2022-01-03 | -65.52 | $6.41 | 71022 |
| 2021-12-31 | -72.41 | $6.39 | 317735 |
| 2021-12-30 | -60.00 | $6.48 | 102800 |
| 2021-12-29 | -57.14 | $6.48 | 56900 |
| 2021-12-28 | -73.91 | $6.43 | 56726 |
| 2021-12-27 | -26.09 | $6.54 | 86200 |
| 2021-12-23 | -18.18 | $6.53 | 58118 |
| 2021-12-22 | -45.45 | $6.47 | 58900 |
| 2021-12-21 | -45.45 | $6.47 | 55823 |
| 2021-12-20 | -36.36 | $6.49 | 56901 |
| 2021-12-17 | -4.55 | $6.56 | 92426 |
| 2021-12-16 | -63.64 | $6.43 | 73300 |
| 2021-12-15 | -13.64 | $6.54 | 21902 |
| 2021-12-14 | -58.62 | $6.47 | 55104 |
| 2021-12-13 | -24.14 | $6.57 | 95800 |
| 2021-12-10 | -51.72 | $6.49 | 25900 |
| 2021-12-09 | -55.17 | $6.48 | 56100 |
| 2021-12-08 | -51.72 | $6.49 | 54100 |
| 2021-12-07 | -48.28 | $6.50 | 53900 |
| 2021-12-06 | -51.72 | $6.49 | 95800 |
| 2021-12-03 | -41.38 | $6.52 | 37800 |
| 2021-12-02 | -24.14 | $6.57 | 63500 |
| 2021-12-01 | -68.97 | $6.44 | 57500 |
| 2021-11-30 | -82.76 | $6.40 | 82108 |
| 2021-11-29 | -89.66 | $6.38 | 77000 |
| 2021-11-26 | -58.62 | $6.47 | 58200 |
| 2021-11-24 | -93.10 | $6.37 | 77100 |
| 2021-11-23 | -100.00 | $6.35 | 63924 |
| 2021-11-22 | -100.00 | $6.39 | 54700 |
| 2021-11-19 | -100.00 | $6.39 | 70900 |
| 2021-11-18 | -96.00 | $6.40 | 114700 |
| 2021-11-17 | -92.31 | $6.40 | 124700 |
| 2021-11-16 | -65.38 | $6.47 | 175739 |
| 2021-11-15 | -8.33 | $6.60 | 80026 |
| 2021-11-12 | -17.39 | $6.57 | 52011 |
| 2021-11-11 | -21.74 | $6.56 | 84400 |
| 2021-11-10 | 0.00 | $6.59 | 82100 |
| 2021-11-09 | -4.17 | $6.58 | 65903 |
| 2021-11-08 | -16.67 | $6.55 | 35500 |
| 2021-11-05 | -25.00 | $6.53 | 70600 |
| 2021-11-04 | -37.50 | $6.50 | 57718 |
| 2021-11-03 | -58.33 | $6.45 | 71000 |
| 2021-11-02 | -58.33 | $6.45 | 73700 |
| 2021-11-01 | -37.50 | $6.50 | 60200 |
| 2021-10-29 | -4.17 | $6.58 | 84900 |
| 2021-10-28 | -41.67 | $6.49 | 69800 |
| 2021-10-27 | -20.83 | $6.54 | 77700 |
| 2021-10-26 | -9.09 | $6.55 | 102700 |
| 2021-10-25 | -46.43 | $6.44 | 80300 |
| 2021-10-22 | -10.00 | $6.54 | 53028 |
| 2021-10-21 | -36.67 | $6.46 | 46018 |
| 2021-10-20 | -46.67 | $6.43 | 115400 |
| 2021-10-19 | -23.33 | $6.50 | 57800 |
| 2021-10-18 | -36.67 | $6.46 | 78500 |
| 2021-10-15 | -25.81 | $6.49 | 59103 |
| 2021-10-14 | -25.81 | $6.49 | 58433 |
| 2021-10-13 | -67.74 | $6.36 | 66228 |
| 2021-10-12 | -55.88 | $6.41 | 46100 |
| 2021-10-11 | -65.79 | $6.39 | 72200 |
| 2021-10-08 | -61.54 | $6.41 | 50200 |
| 2021-10-07 | -41.03 | $6.49 | 61600 |
| 2021-10-06 | -58.97 | $6.42 | 60700 |
| 2021-10-05 | -41.03 | $6.49 | 81236 |
| 2021-10-04 | -38.46 | $6.50 | 97200 |
| 2021-10-01 | -28.21 | $6.54 | 63200 |
| 2021-09-30 | -23.08 | $6.56 | 252445 |
| 2021-09-29 | -43.59 | $6.48 | 173106 |
| 2021-09-28 | -58.97 | $6.42 | 131700 |
| 2021-09-27 | -89.74 | $6.30 | 135331 |
| 2021-09-24 | -84.62 | $6.32 | 118300 |
| 2021-09-23 | -82.05 | $6.33 | 92400 |
| 2021-09-22 | -87.18 | $6.31 | 136912 |
| 2021-09-21 | -84.62 | $6.32 | 104915 |
| 2021-09-20 | -89.74 | $6.30 | 141600 |
| 2021-09-17 | -82.35 | $6.37 | 112000 |
| 2021-09-16 | -64.71 | $6.43 | 95800 |
| 2021-09-15 | -29.41 | $6.55 | 84200 |
| 2021-09-14 | -14.71 | $6.60 | 84206 |
| 2021-09-13 | 0.00 | $6.65 | 154700 |
| 2021-09-10 | -39.39 | $6.51 | 104828 |
| 2021-09-09 | -6.06 | $6.62 | 94700 |
| 2021-09-08 | -39.39 | $6.51 | 73603 |
| 2021-09-07 | -24.24 | $6.56 | 72607 |
| 2021-09-03 | -24.24 | $6.56 | 57400 |
| 2021-09-02 | -24.24 | $6.56 | 178400 |
| 2021-09-01 | -7.14 | $6.57 | 92820 |
| 2021-08-31 | -6.67 | $6.56 | 176104 |
| 2021-08-30 | 0.00 | $6.54 | 161300 |
| 2021-08-27 | -6.90 | $6.47 | 120600 |
| 2021-08-26 | -38.46 | $6.36 | 117829 |
| 2021-08-25 | -51.85 | $6.32 | 73900 |
| 2021-08-24 | -50.00 | $6.32 | 94311 |
| 2021-08-23 | -42.86 | $6.34 | 99100 |
| 2021-08-20 | -14.29 | $6.42 | 76412 |
| 2021-08-19 | -17.86 | $6.41 | 71100 |
| 2021-08-18 | -25.00 | $6.39 | 106500 |
| 2021-08-17 | -6.67 | $6.44 | 123800 |
| 2021-08-16 | -3.23 | $6.45 | 185400 |
| 2021-08-13 | -3.23 | $6.45 | 109244 |
| 2021-08-12 | -3.45 | $6.43 | 85615 |
| 2021-08-11 | -7.14 | $6.41 | 103534 |
| 2021-08-10 | -7.14 | $6.41 | 86216 |
| 2021-08-09 | 0.00 | $6.43 | 86900 |
| 2021-08-06 | 0.00 | $6.43 | 81800 |
| 2021-08-05 | -14.81 | $6.38 | 172000 |
| 2021-08-04 | -14.81 | $6.38 | 161500 |
| 2021-08-03 | -44.44 | $6.30 | 102316 |
| 2021-08-02 | -77.78 | $6.21 | 141724 |
| 2021-07-30 | -66.67 | $6.24 | 134000 |
| 2021-07-29 | -77.78 | $6.21 | 110700 |
| 2021-07-28 | -85.19 | $6.19 | 124800 |
| 2021-07-27 | -88.89 | $6.18 | 91100 |
| 2021-07-26 | -81.48 | $6.20 | 119300 |
| 2021-07-23 | -77.78 | $6.21 | 122000 |
| 2021-07-22 | -48.15 | $6.29 | 86100 |
| 2021-07-21 | -81.48 | $6.20 | 121233 |
| 2021-07-20 | -81.48 | $6.20 | 167330 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.50
2026-07-17
Close Price
$4.44
Vol: 523949Average Directional Index - Detailed Analysis
Minimum
7.50
Average
23.14
Maximum
71.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.50 | $4.44 | 523949 |
| 2026-07-16 | 7.75 | $4.45 | 272700 |
| 2026-07-15 | 8.13 | $4.44 | 193836 |
| 2026-07-14 | 8.36 | $4.43 | 177684 |
| 2026-07-13 | 8.42 | $4.42 | 309700 |
| 2026-07-10 | 8.49 | $4.40 | 177700 |
| 2026-07-09 | 8.39 | $4.41 | 231518 |
| 2026-07-08 | 8.29 | $4.40 | 343908 |
| 2026-07-07 | 8.18 | $4.42 | 371013 |
| 2026-07-06 | 8.33 | $4.42 | 353400 |
| 2026-07-02 | 8.48 | $4.40 | 251300 |
| 2026-07-01 | 8.49 | $4.40 | 534645 |
| 2026-06-30 | 8.51 | $4.40 | 1.4M |
| 2026-06-29 | 8.53 | $4.42 | 305500 |
| 2026-06-26 | 8.89 | $4.43 | 173600 |
| 2026-06-25 | 9.14 | $4.42 | 387811 |
| 2026-06-24 | 9.40 | $4.42 | 386700 |
| 2026-06-23 | 9.68 | $4.47 | 189017 |
| 2026-06-22 | 9.64 | $4.49 | 98600 |
| 2026-06-18 | 10.13 | $4.47 | 201248 |
| 2026-06-17 | 10.66 | $4.51 | 102832 |
| 2026-06-16 | 10.59 | $4.53 | 97800 |
| 2026-06-15 | 10.10 | $4.57 | 197523 |
| 2026-06-12 | 9.78 | $4.53 | 144502 |
| 2026-06-11 | 9.89 | $4.49 | 93900 |
| 2026-06-10 | 10.32 | $4.47 | 205328 |
| 2026-06-09 | 10.77 | $4.45 | 86900 |
| 2026-06-08 | 10.70 | $4.46 | 207620 |
| 2026-06-05 | 10.62 | $4.49 | 130038 |
| 2026-06-04 | 11.14 | $4.48 | 125220 |
| 2026-06-03 | 11.63 | $4.49 | 128000 |
| 2026-06-02 | 12.01 | $4.52 | 93600 |
| 2026-06-01 | 12.41 | $4.53 | 89200 |
| 2026-05-29 | 12.57 | $4.54 | 87603 |
| 2026-05-28 | 12.61 | $4.52 | 106030 |
| 2026-05-27 | 13.09 | $4.49 | 69242 |
| 2026-05-26 | 13.59 | $4.50 | 59534 |
| 2026-05-22 | 14.12 | $4.49 | 39077 |
| 2026-05-21 | 14.60 | $4.49 | 66210 |
| 2026-05-20 | 15.10 | $4.46 | 108428 |
| 2026-05-19 | 15.14 | $4.40 | 58131 |
| 2026-05-18 | 14.64 | $4.45 | 75800 |
| 2026-05-15 | 14.59 | $4.45 | 90941 |
| 2026-05-14 | 14.65 | $4.48 | 176700 |
| 2026-05-13 | 15.03 | $4.54 | 81800 |
| 2026-05-12 | 15.59 | $4.57 | 103538 |
| 2026-05-11 | 15.90 | $4.58 | 125133 |
| 2026-05-08 | 16.22 | $4.54 | 102330 |
| 2026-05-07 | 16.92 | $4.57 | 114743 |
| 2026-05-06 | 17.52 | $4.55 | 265032 |
| 2026-05-05 | 18.39 | $4.53 | 173337 |
| 2026-05-04 | 19.31 | $4.58 | 47010 |
| 2026-05-01 | 19.48 | $4.62 | 98008 |
| 2026-04-30 | 19.67 | $4.60 | 84300 |
| 2026-04-29 | 20.54 | $4.55 | 118832 |
| 2026-04-28 | 21.23 | $4.54 | 91600 |
| 2026-04-27 | 21.79 | $4.53 | 112515 |
| 2026-04-24 | 22.39 | $4.53 | 133500 |
| 2026-04-23 | 23.14 | $4.53 | 92400 |
| 2026-04-22 | 24.04 | $4.55 | 103112 |
| 2026-04-21 | 25.10 | $4.56 | 137622 |
| 2026-04-20 | 26.39 | $4.64 | 72500 |
| 2026-04-17 | 27.51 | $4.60 | 100100 |
| 2026-04-16 | 28.68 | $4.58 | 94234 |
| 2026-04-15 | 30.14 | $4.61 | 54016 |
| 2026-04-14 | 31.43 | $4.61 | 68100 |
| 2026-04-13 | 32.68 | $4.63 | 56800 |
| 2026-04-10 | 33.74 | $4.67 | 47829 |
| 2026-04-09 | 34.74 | $4.68 | 166732 |
| 2026-04-08 | 35.79 | $4.55 | 87900 |
| 2026-04-07 | 36.35 | $4.54 | 42700 |
| 2026-04-06 | 36.16 | $4.54 | 95631 |
| 2026-04-02 | 35.97 | $4.51 | 115215 |
| 2026-04-01 | 35.76 | $4.59 | 187900 |
| 2026-03-31 | 35.81 | $4.62 | 226000 |
| 2026-03-30 | 35.85 | $4.54 | 128400 |
| 2026-03-27 | 34.91 | $4.54 | 164100 |
| 2026-03-26 | 34.05 | $4.55 | 150917 |
| 2026-03-25 | 32.93 | $4.54 | 170616 |
| 2026-03-24 | 31.75 | $4.50 | 179128 |
| 2026-03-23 | 29.61 | $4.49 | 134000 |
| 2026-03-20 | 28.02 | $4.49 | 157205 |
| 2026-03-19 | 26.35 | $4.51 | 98600 |
| 2026-03-18 | 24.66 | $4.55 | 80300 |
| 2026-03-17 | 22.89 | $4.53 | 92719 |
| 2026-03-16 | 21.25 | $4.58 | 98700 |
| 2026-03-13 | 19.61 | $4.57 | 29500 |
| 2026-03-12 | 18.06 | $4.57 | 184300 |
| 2026-03-11 | 16.52 | $4.61 | 118806 |
| 2026-03-10 | 15.21 | $4.61 | 94900 |
| 2026-03-09 | 13.82 | $4.59 | 61000 |
| 2026-03-06 | 12.11 | $4.62 | 33200 |
| 2026-03-05 | 10.99 | $4.63 | 194613 |
| 2026-03-04 | 10.26 | $4.64 | 163300 |
| 2026-03-03 | 9.66 | $4.64 | 181000 |
| 2026-03-02 | 9.03 | $4.70 | 63700 |
| 2026-02-27 | 9.12 | $4.71 | 105300 |
| 2026-02-26 | 9.43 | $4.70 | 72933 |
| 2026-02-25 | 9.51 | $4.68 | 52926 |
| 2026-02-24 | 9.35 | $4.68 | 66400 |
| 2026-02-23 | 9.17 | $4.68 | 31514 |
| 2026-02-20 | 9.39 | $4.70 | 39928 |
| 2026-02-19 | 9.62 | $4.68 | 54700 |
| 2026-02-18 | 9.86 | $4.69 | 63700 |
| 2026-02-17 | 10.31 | $4.72 | 148600 |
| 2026-02-13 | 10.73 | $4.79 | 74400 |
| 2026-02-12 | 10.74 | $4.76 | 62300 |
| 2026-02-11 | 10.02 | $4.78 | 61429 |
| 2026-02-10 | 9.43 | $4.75 | 54615 |
| 2026-02-09 | 8.81 | $4.76 | 115034 |
| 2026-02-06 | 8.32 | $4.74 | 39539 |
| 2026-02-05 | 8.54 | $4.73 | 80700 |
| 2026-02-04 | 8.99 | $4.71 | 74300 |
| 2026-02-03 | 9.00 | $4.72 | 84700 |
| 2026-02-02 | 9.01 | $4.70 | 88205 |
| 2026-01-30 | 9.23 | $4.72 | 101728 |
| 2026-01-29 | 9.23 | $4.70 | 67500 |
| 2026-01-28 | 9.63 | $4.69 | 31219 |
| 2026-01-27 | 10.06 | $4.69 | 33912 |
| 2026-01-26 | 10.51 | $4.71 | 60937 |
| 2026-01-23 | 10.78 | $4.71 | 126340 |
| 2026-01-22 | 11.25 | $4.70 | 145300 |
| 2026-01-21 | 11.74 | $4.68 | 124700 |
| 2026-01-20 | 11.88 | $4.68 | 29100 |
| 2026-01-16 | 12.19 | $4.73 | 83700 |
| 2026-01-15 | 12.56 | $4.71 | 71200 |
| 2026-01-14 | 12.95 | $4.74 | 140900 |
| 2026-01-13 | 13.15 | $4.73 | 74600 |
| 2026-01-12 | 13.53 | $4.72 | 152100 |
| 2026-01-09 | 14.19 | $4.70 | 61500 |
| 2026-01-08 | 14.68 | $4.68 | 101300 |
| 2026-01-07 | 14.79 | $4.66 | 65400 |
| 2026-01-06 | 14.90 | $4.65 | 153900 |
| 2026-01-05 | 14.82 | $4.64 | 77500 |
| 2026-01-02 | 14.30 | $4.64 | 59707 |
| 2025-12-31 | 13.75 | $4.65 | 298634 |
| 2025-12-30 | 13.30 | $4.66 | 194900 |
| 2025-12-29 | 12.62 | $4.66 | 81900 |
| 2025-12-26 | 12.97 | $4.68 | 47500 |
| 2025-12-24 | 13.33 | $4.66 | 64500 |
| 2025-12-23 | 13.51 | $4.66 | 97840 |
| 2025-12-22 | 13.49 | $4.66 | 124700 |
| 2025-12-19 | 13.47 | $4.64 | 66122 |
| 2025-12-18 | 13.60 | $4.65 | 90808 |
| 2025-12-17 | 13.34 | $4.64 | 96847 |
| 2025-12-16 | 12.86 | $4.64 | 79433 |
| 2025-12-15 | 12.48 | $4.70 | 89232 |
| 2025-12-12 | 12.52 | $4.71 | 45900 |
| 2025-12-11 | 13.07 | $4.70 | 104200 |
| 2025-12-10 | 13.64 | $4.71 | 95833 |
| 2025-12-09 | 14.24 | $4.70 | 56809 |
| 2025-12-08 | 14.52 | $4.69 | 45217 |
| 2025-12-05 | 14.97 | $4.72 | 36700 |
| 2025-12-04 | 15.75 | $4.72 | 31400 |
| 2025-12-03 | 16.40 | $4.72 | 113400 |
| 2025-12-02 | 17.09 | $4.69 | 46400 |
| 2025-12-01 | 17.68 | $4.71 | 76545 |
| 2025-11-28 | 18.31 | $4.70 | 93800 |
| 2025-11-26 | 18.97 | $4.69 | 71700 |
| 2025-11-25 | 19.17 | $4.67 | 118934 |
| 2025-11-24 | 19.02 | $4.64 | 142317 |
| 2025-11-21 | 18.48 | $4.63 | 43200 |
| 2025-11-20 | 17.91 | $4.61 | 143920 |
| 2025-11-19 | 17.31 | $4.64 | 64641 |
| 2025-11-18 | 16.98 | $4.68 | 104800 |
| 2025-11-17 | 16.65 | $4.68 | 44345 |
| 2025-11-14 | 16.74 | $4.69 | 77327 |
| 2025-11-13 | 16.96 | $4.69 | 75309 |
| 2025-11-12 | 17.19 | $4.72 | 76146 |
| 2025-11-11 | 17.94 | $4.74 | 56342 |
| 2025-11-10 | 18.58 | $4.70 | 241732 |
| 2025-11-07 | 19.25 | $4.66 | 25400 |
| 2025-11-06 | 18.64 | $4.68 | 69326 |
| 2025-11-05 | 18.10 | $4.66 | 231700 |
| 2025-11-04 | 17.53 | $4.69 | 104100 |
| 2025-11-03 | 17.50 | $4.70 | 91500 |
| 2025-10-31 | 17.87 | $4.74 | 117800 |
| 2025-10-30 | 18.40 | $4.67 | 92239 |
| 2025-10-29 | 18.61 | $4.71 | 62300 |
| 2025-10-28 | 19.27 | $4.72 | 87413 |
| 2025-10-27 | 20.12 | $4.71 | 208600 |
| 2025-10-24 | 20.84 | $4.72 | 136400 |
| 2025-10-23 | 21.22 | $4.72 | 33600 |
| 2025-10-22 | 21.62 | $4.72 | 26614 |
| 2025-10-21 | 22.03 | $4.72 | 77700 |
| 2025-10-20 | 22.47 | $4.73 | 51300 |
| 2025-10-17 | 23.22 | $4.71 | 32525 |
| 2025-10-16 | 24.00 | $4.75 | 99711 |
| 2025-10-15 | 24.82 | $4.77 | 76700 |
| 2025-10-14 | 24.82 | $4.74 | 54313 |
| 2025-10-13 | 25.49 | $4.76 | 47700 |
| 2025-10-10 | 25.32 | $4.78 | 38200 |
| 2025-10-09 | 24.89 | $4.85 | 145619 |
| 2025-10-08 | 24.20 | $4.79 | 31400 |
| 2025-10-07 | 24.13 | $4.82 | 73725 |
| 2025-10-06 | 24.06 | $4.77 | 82000 |
| 2025-10-03 | 24.47 | $4.76 | 46800 |
| 2025-10-02 | 24.90 | $4.80 | 73300 |
| 2025-10-01 | 25.12 | $4.77 | 102500 |
| 2025-09-30 | 25.35 | $4.78 | 113600 |
| 2025-09-29 | 25.91 | $4.75 | 115404 |
| 2025-09-26 | 26.85 | $4.72 | 44734 |
| 2025-09-25 | 27.83 | $4.74 | 62600 |
| 2025-09-24 | 28.20 | $4.76 | 42944 |
| 2025-09-23 | 28.34 | $4.78 | 228329 |
| 2025-09-22 | 28.64 | $4.76 | 98020 |
| 2025-09-19 | 28.96 | $4.78 | 59426 |
| 2025-09-18 | 29.29 | $4.78 | 59900 |
| 2025-09-17 | 29.78 | $4.79 | 40342 |
| 2025-09-16 | 30.09 | $4.82 | 48742 |
| 2025-09-15 | 29.74 | $4.84 | 44307 |
| 2025-09-12 | 27.95 | $4.85 | 74049 |
| 2025-09-11 | 26.15 | $4.81 | 52600 |
| 2025-09-10 | 24.41 | $4.81 | 89300 |
| 2025-09-09 | 22.58 | $4.81 | 68200 |
| 2025-09-08 | 20.81 | $4.80 | 122900 |
| 2025-09-05 | 18.96 | $4.79 | 46300 |
| 2025-09-04 | 17.49 | $4.74 | 38931 |
| 2025-09-03 | 16.19 | $4.77 | 80844 |
| 2025-09-02 | 14.82 | $4.72 | 109566 |
| 2025-08-29 | 14.12 | $4.76 | 76905 |
| 2025-08-28 | 13.06 | $4.73 | 112000 |
| 2025-08-27 | 12.30 | $4.71 | 65300 |
| 2025-08-26 | 11.90 | $4.72 | 70239 |
| 2025-08-25 | 11.48 | $4.72 | 119700 |
| 2025-08-22 | 11.25 | $4.70 | 47737 |
| 2025-08-21 | 11.02 | $4.68 | 104226 |
| 2025-08-20 | 11.47 | $4.67 | 18949 |
| 2025-08-19 | 11.95 | $4.69 | 97116 |
| 2025-08-18 | 12.46 | $4.70 | 100800 |
| 2025-08-15 | 12.14 | $4.71 | 48700 |
| 2025-08-14 | 11.80 | $4.72 | 38635 |
| 2025-08-13 | 11.45 | $4.72 | 87235 |
| 2025-08-12 | 10.78 | $4.70 | 114545 |
| 2025-08-11 | 10.26 | $4.69 | 57500 |
| 2025-08-08 | 10.13 | $4.70 | 68124 |
| 2025-08-07 | 9.99 | $4.71 | 92700 |
| 2025-08-06 | 9.84 | $4.69 | 107804 |
| 2025-08-05 | 9.42 | $4.70 | 86727 |
| 2025-08-04 | 9.17 | $4.68 | 133205 |
| 2025-08-01 | 8.91 | $4.65 | 67236 |
| 2025-07-31 | 9.24 | $4.64 | 93249 |
| 2025-07-30 | 9.59 | $4.65 | 72039 |
| 2025-07-29 | 9.78 | $4.63 | 31600 |
| 2025-07-28 | 9.98 | $4.63 | 53400 |
| 2025-07-25 | 10.20 | $4.64 | 52900 |
| 2025-07-24 | 10.20 | $4.61 | 92800 |
| 2025-07-23 | 10.21 | $4.63 | 89543 |
| 2025-07-22 | 10.58 | $4.63 | 122200 |
| 2025-07-21 | 10.76 | $4.63 | 74449 |
| 2025-07-18 | 10.74 | $4.62 | 72535 |
| 2025-07-17 | 10.90 | $4.63 | 110100 |
| 2025-07-16 | 10.86 | $4.64 | 94432 |
| 2025-07-15 | 10.81 | $4.64 | 113517 |
| 2025-07-14 | 10.92 | $4.67 | 94800 |
| 2025-07-11 | 11.36 | $4.65 | 129903 |
| 2025-07-10 | 11.92 | $4.69 | 102828 |
| 2025-07-09 | 12.16 | $4.70 | 72845 |
| 2025-07-08 | 12.22 | $4.68 | 79700 |
| 2025-07-07 | 12.60 | $4.68 | 86000 |
| 2025-07-03 | 13.00 | $4.70 | 25900 |
| 2025-07-02 | 12.65 | $4.72 | 76348 |
| 2025-07-01 | 12.30 | $4.70 | 65300 |
| 2025-06-30 | 12.20 | $4.70 | 142300 |
| 2025-06-27 | 12.24 | $4.66 | 117421 |
| 2025-06-26 | 12.59 | $4.65 | 63900 |
| 2025-06-25 | 13.22 | $4.63 | 79100 |
| 2025-06-24 | 13.70 | $4.61 | 191938 |
| 2025-06-23 | 13.85 | $4.60 | 62436 |
| 2025-06-20 | 13.61 | $4.61 | 242048 |
| 2025-06-18 | 13.36 | $4.60 | 81606 |
| 2025-06-17 | 13.86 | $4.61 | 81800 |
| 2025-06-16 | 14.39 | $4.66 | 62800 |
| 2025-06-13 | 14.38 | $4.64 | 74300 |
| 2025-06-12 | 14.36 | $4.64 | 41525 |
| 2025-06-11 | 13.90 | $4.64 | 68400 |
| 2025-06-10 | 13.56 | $4.63 | 206539 |
| 2025-06-09 | 13.35 | $4.62 | 75900 |
| 2025-06-06 | 12.68 | $4.64 | 80700 |
| 2025-06-05 | 11.97 | $4.63 | 37742 |
| 2025-06-04 | 11.50 | $4.64 | 45100 |
| 2025-06-03 | 11.01 | $4.62 | 105700 |
| 2025-06-02 | 10.48 | $4.63 | 119759 |
| 2025-05-30 | 10.51 | $4.62 | 141721 |
| 2025-05-29 | 10.71 | $4.61 | 118400 |
| 2025-05-28 | 11.08 | $4.58 | 105737 |
| 2025-05-27 | 11.63 | $4.59 | 85105 |
| 2025-05-23 | 12.21 | $4.59 | 72300 |
| 2025-05-22 | 12.72 | $4.59 | 77400 |
| 2025-05-21 | 13.26 | $4.57 | 76900 |
| 2025-05-20 | 13.95 | $4.61 | 47700 |
| 2025-05-19 | 14.52 | $4.60 | 123027 |
| 2025-05-16 | 15.26 | $4.60 | 36408 |
| 2025-05-15 | 15.43 | $4.63 | 74300 |
| 2025-05-14 | 15.62 | $4.62 | 90400 |
| 2025-05-13 | 15.81 | $4.62 | 57102 |
| 2025-05-12 | 15.71 | $4.65 | 45500 |
| 2025-05-09 | 15.29 | $4.63 | 52000 |
| 2025-05-08 | 14.94 | $4.61 | 59300 |
| 2025-05-07 | 14.79 | $4.61 | 55910 |
| 2025-05-06 | 14.62 | $4.60 | 62400 |
| 2025-05-05 | 14.65 | $4.61 | 44642 |
| 2025-05-02 | 14.54 | $4.61 | 43681 |
| 2025-05-01 | 14.29 | $4.61 | 193400 |
| 2025-04-30 | 14.03 | $4.61 | 88423 |
| 2025-04-29 | 13.84 | $4.61 | 108200 |
| 2025-04-28 | 13.73 | $4.55 | 73210 |
| 2025-04-25 | 14.07 | $4.56 | 52601 |
| 2025-04-24 | 14.43 | $4.54 | 78300 |
| 2025-04-23 | 14.90 | $4.50 | 25947 |
| 2025-04-22 | 15.68 | $4.45 | 93700 |
| 2025-04-21 | 16.20 | $4.44 | 83400 |
| 2025-04-17 | 16.30 | $4.48 | 83343 |
| 2025-04-16 | 16.68 | $4.46 | 202122 |
| 2025-04-15 | 16.96 | $4.46 | 159108 |
| 2025-04-14 | 17.04 | $4.45 | 36416 |
| 2025-04-11 | 16.77 | $4.41 | 127141 |
| 2025-04-10 | 16.11 | $4.36 | 192902 |
| 2025-04-09 | 15.28 | $4.45 | 313508 |
| 2025-04-08 | 14.42 | $4.38 | 170912 |
| 2025-04-07 | 13.91 | $4.38 | 333824 |
| 2025-04-04 | 12.13 | $4.44 | 206800 |
| 2025-04-03 | 10.43 | $4.61 | 116000 |
| 2025-04-02 | 10.85 | $4.68 | 51800 |
| 2025-04-01 | 10.24 | $4.67 | 102700 |
| 2025-03-31 | 9.59 | $4.65 | 290006 |
| 2025-03-28 | 9.45 | $4.64 | 63800 |
| 2025-03-27 | 9.71 | $4.65 | 66242 |
| 2025-03-26 | 9.99 | $4.64 | 59605 |
| 2025-03-25 | 10.05 | $4.67 | 65200 |
| 2025-03-24 | 10.11 | $4.65 | 143404 |
| 2025-03-21 | 10.58 | $4.63 | 43423 |
| 2025-03-20 | 10.50 | $4.62 | 96600 |
| 2025-03-19 | 10.42 | $4.61 | 102200 |
| 2025-03-18 | 10.09 | $4.61 | 55700 |
| 2025-03-17 | 9.48 | $4.63 | 119900 |
| 2025-03-14 | 9.40 | $4.62 | 73200 |
| 2025-03-13 | 9.31 | $4.62 | 104204 |
| 2025-03-12 | 9.22 | $4.63 | 55335 |
| 2025-03-11 | 9.67 | $4.63 | 49109 |
| 2025-03-10 | 9.98 | $4.64 | 92234 |
| 2025-03-07 | 10.32 | $4.64 | 77109 |
| 2025-03-06 | 10.67 | $4.65 | 57029 |
| 2025-03-05 | 11.01 | $4.66 | 105300 |
| 2025-03-04 | 11.16 | $4.69 | 146800 |
| 2025-03-03 | 10.86 | $4.70 | 146000 |
| 2025-02-28 | 10.53 | $4.68 | 163533 |
| 2025-02-27 | 10.74 | $4.67 | 127100 |
| 2025-02-26 | 11.00 | $4.68 | 90513 |
| 2025-02-25 | 11.49 | $4.67 | 95000 |
| 2025-02-24 | 12.01 | $4.67 | 92642 |
| 2025-02-21 | 12.56 | $4.67 | 63400 |
| 2025-02-20 | 13.14 | $4.68 | 75500 |
| 2025-02-19 | 13.72 | $4.68 | 50527 |
| 2025-02-18 | 14.34 | $4.67 | 101304 |
| 2025-02-14 | 15.02 | $4.72 | 67105 |
| 2025-02-13 | 15.09 | $4.72 | 35710 |
| 2025-02-12 | 15.16 | $4.71 | 51924 |
| 2025-02-11 | 15.40 | $4.74 | 40130 |
| 2025-02-10 | 15.23 | $4.73 | 60300 |
| 2025-02-07 | 14.83 | $4.73 | 25700 |
| 2025-02-06 | 14.40 | $4.74 | 64443 |
| 2025-02-05 | 14.09 | $4.71 | 57204 |
| 2025-02-04 | 13.90 | $4.71 | 22235 |
| 2025-02-03 | 13.84 | $4.70 | 185500 |
| 2025-01-31 | 13.77 | $4.70 | 89710 |
| 2025-01-30 | 14.12 | $4.67 | 131300 |
| 2025-01-29 | 14.65 | $4.63 | 118030 |
| 2025-01-28 | 14.96 | $4.62 | 94711 |
| 2025-01-27 | 14.91 | $4.64 | 93544 |
| 2025-01-24 | 14.85 | $4.63 | 38800 |
| 2025-01-23 | 15.08 | $4.62 | 115000 |
| 2025-01-22 | 15.31 | $4.63 | 148730 |
| 2025-01-21 | 15.56 | $4.62 | 123707 |
| 2025-01-17 | 15.96 | $4.62 | 50247 |
| 2025-01-16 | 16.38 | $4.62 | 72100 |
| 2025-01-15 | 16.67 | $4.62 | 82900 |
| 2025-01-14 | 16.98 | $4.60 | 48647 |
| 2025-01-13 | 16.85 | $4.61 | 29200 |
| 2025-01-10 | 16.93 | $4.61 | 93500 |
| 2025-01-08 | 17.13 | $4.64 | 78612 |
| 2025-01-07 | 17.56 | $4.63 | 79600 |
| 2025-01-06 | 17.74 | $4.67 | 84400 |
| 2025-01-03 | 18.40 | $4.68 | 47512 |
| 2025-01-02 | 19.09 | $4.66 | 47200 |
| 2024-12-31 | 19.82 | $4.69 | 238136 |
| 2024-12-30 | 20.18 | $4.58 | 151400 |
| 2024-12-27 | 19.23 | $4.58 | 97100 |
| 2024-12-26 | 18.31 | $4.61 | 93013 |
| 2024-12-24 | 17.44 | $4.60 | 24900 |
| 2024-12-23 | 16.14 | $4.60 | 131604 |
| 2024-12-20 | 14.76 | $4.60 | 140235 |
| 2024-12-19 | 13.32 | $4.57 | 118234 |
| 2024-12-18 | 12.03 | $4.63 | 93710 |
| 2024-12-17 | 11.10 | $4.66 | 139605 |
| 2024-12-16 | 10.33 | $4.72 | 136244 |
| 2024-12-13 | 10.50 | $4.74 | 70400 |
| 2024-12-12 | 11.00 | $4.75 | 150700 |
| 2024-12-11 | 11.52 | $4.75 | 82200 |
| 2024-12-10 | 11.69 | $4.74 | 60319 |
| 2024-12-09 | 12.17 | $4.75 | 120514 |
| 2024-12-06 | 12.68 | $4.76 | 65800 |
| 2024-12-05 | 12.89 | $4.74 | 81337 |
| 2024-12-04 | 13.25 | $4.73 | 138215 |
| 2024-12-03 | 13.78 | $4.73 | 178000 |
| 2024-12-02 | 14.17 | $4.74 | 94800 |
| 2024-11-29 | 14.88 | $4.71 | 118000 |
| 2024-11-27 | 15.62 | $4.68 | 106125 |
| 2024-11-26 | 15.70 | $4.65 | 87644 |
| 2024-11-25 | 15.79 | $4.70 | 62900 |
| 2024-11-22 | 16.28 | $4.68 | 100900 |
| 2024-11-21 | 16.46 | $4.69 | 60335 |
| 2024-11-20 | 16.66 | $4.66 | 52130 |
| 2024-11-19 | 16.34 | $4.65 | 79541 |
| 2024-11-18 | 15.83 | $4.64 | 118047 |
| 2024-11-15 | 15.29 | $4.64 | 80507 |
| 2024-11-14 | 14.55 | $4.64 | 127500 |
| 2024-11-13 | 14.30 | $4.66 | 153200 |
| 2024-11-12 | 14.15 | $4.71 | 160300 |
| 2024-11-11 | 14.38 | $4.78 | 73500 |
| 2024-11-08 | 14.11 | $4.77 | 114800 |
| 2024-11-07 | 13.98 | $4.75 | 90500 |
| 2024-11-06 | 14.16 | $4.73 | 57300 |
| 2024-11-05 | 14.70 | $4.74 | 54600 |
| 2024-11-04 | 14.86 | $4.76 | 71600 |
| 2024-11-01 | 14.80 | $4.79 | 51144 |
| 2024-10-31 | 15.27 | $4.76 | 74600 |
| 2024-10-30 | 15.76 | $4.79 | 56300 |
| 2024-10-29 | 16.52 | $4.74 | 103800 |
| 2024-10-28 | 16.40 | $4.76 | 92113 |
| 2024-10-25 | 16.28 | $4.75 | 37100 |
| 2024-10-24 | 15.63 | $4.74 | 42300 |
| 2024-10-23 | 14.94 | $4.72 | 54128 |
| 2024-10-22 | 14.22 | $4.80 | 52200 |
| 2024-10-21 | 14.49 | $4.78 | 78100 |
| 2024-10-18 | 14.51 | $4.80 | 63700 |
| 2024-10-17 | 14.75 | $4.80 | 72500 |
| 2024-10-16 | 15.20 | $4.82 | 62120 |
| 2024-10-15 | 15.68 | $4.81 | 53332 |
| 2024-10-14 | 16.19 | $4.87 | 60832 |
| 2024-10-11 | 16.18 | $4.87 | 20517 |
| 2024-10-10 | 16.17 | $4.86 | 32300 |
| 2024-10-09 | 16.16 | $4.88 | 53700 |
| 2024-10-08 | 15.89 | $4.86 | 85735 |
| 2024-10-07 | 15.97 | $4.86 | 51900 |
| 2024-10-04 | 15.79 | $4.88 | 55708 |
| 2024-10-03 | 15.32 | $4.88 | 57804 |
| 2024-10-02 | 14.84 | $4.88 | 20531 |
| 2024-10-01 | 14.66 | $4.88 | 53000 |
| 2024-09-30 | 14.48 | $4.87 | 71000 |
| 2024-09-27 | 14.29 | $4.84 | 93200 |
| 2024-09-26 | 14.79 | $4.81 | 88800 |
| 2024-09-25 | 15.32 | $4.83 | 31000 |
| 2024-09-24 | 15.91 | $4.82 | 76039 |
| 2024-09-23 | 16.54 | $4.80 | 36400 |
| 2024-09-20 | 17.20 | $4.83 | 28502 |
| 2024-09-19 | 17.67 | $4.82 | 85316 |
| 2024-09-18 | 18.16 | $4.83 | 45022 |
| 2024-09-17 | 18.68 | $4.83 | 89200 |
| 2024-09-16 | 19.40 | $4.84 | 64038 |
| 2024-09-13 | 19.52 | $4.83 | 79400 |
| 2024-09-12 | 19.65 | $4.81 | 63200 |
| 2024-09-11 | 20.11 | $4.80 | 56722 |
| 2024-09-10 | 20.95 | $4.79 | 39422 |
| 2024-09-09 | 21.84 | $4.80 | 157031 |
| 2024-09-06 | 22.78 | $4.79 | 89400 |
| 2024-09-05 | 22.42 | $4.82 | 52000 |
| 2024-09-04 | 21.47 | $4.81 | 113500 |
| 2024-09-03 | 20.46 | $4.80 | 45610 |
| 2024-08-30 | 19.66 | $4.84 | 112700 |
| 2024-08-29 | 18.53 | $4.82 | 76300 |
| 2024-08-28 | 17.60 | $4.78 | 49400 |
| 2024-08-27 | 16.91 | $4.78 | 58700 |
| 2024-08-26 | 16.18 | $4.78 | 40500 |
| 2024-08-23 | 15.42 | $4.76 | 51800 |
| 2024-08-22 | 14.75 | $4.74 | 29247 |
| 2024-08-21 | 14.05 | $4.77 | 158400 |
| 2024-08-20 | 13.32 | $4.75 | 55308 |
| 2024-08-19 | 12.96 | $4.75 | 68208 |
| 2024-08-16 | 12.58 | $4.76 | 64900 |
| 2024-08-15 | 12.18 | $4.73 | 20216 |
| 2024-08-14 | 12.05 | $4.72 | 32862 |
| 2024-08-13 | 12.05 | $4.71 | 49700 |
| 2024-08-12 | 12.05 | $4.74 | 41749 |
| 2024-08-09 | 11.88 | $4.74 | 45700 |
| 2024-08-08 | 11.83 | $4.70 | 74300 |
| 2024-08-07 | 12.20 | $4.69 | 133020 |
| 2024-08-06 | 12.59 | $4.69 | 230731 |
| 2024-08-05 | 13.00 | $4.71 | 94700 |
| 2024-08-02 | 13.44 | $4.77 | 57434 |
| 2024-08-01 | 12.91 | $4.77 | 104100 |
| 2024-07-31 | 12.16 | $4.77 | 84843 |
| 2024-07-30 | 11.60 | $4.75 | 75600 |
| 2024-07-29 | 11.67 | $4.72 | 81000 |
| 2024-07-26 | 11.89 | $4.72 | 25211 |
| 2024-07-25 | 12.43 | $4.70 | 122605 |
| 2024-07-24 | 12.83 | $4.66 | 49532 |
| 2024-07-23 | 13.25 | $4.68 | 116628 |
| 2024-07-22 | 13.84 | $4.68 | 41200 |
| 2024-07-19 | 14.46 | $4.69 | 33100 |
| 2024-07-18 | 15.12 | $4.68 | 131900 |
| 2024-07-17 | 15.81 | $4.73 | 66700 |
| 2024-07-16 | 15.48 | $4.81 | 100341 |
| 2024-07-15 | 14.52 | $4.80 | 127300 |
| 2024-07-12 | 13.62 | $4.75 | 27500 |
| 2024-07-11 | 13.45 | $4.75 | 81600 |
| 2024-07-10 | 13.28 | $4.71 | 92824 |
| 2024-07-09 | 13.24 | $4.71 | 45600 |
| 2024-07-08 | 13.50 | $4.71 | 64200 |
| 2024-07-05 | 13.79 | $4.75 | 50959 |
| 2024-07-03 | 13.50 | $4.72 | 29340 |
| 2024-07-02 | 13.20 | $4.70 | 70300 |
| 2024-07-01 | 12.48 | $4.71 | 68900 |
| 2024-06-28 | 11.83 | $4.68 | 102500 |
| 2024-06-27 | 11.42 | $4.65 | 58624 |
| 2024-06-26 | 11.75 | $4.63 | 62921 |
| 2024-06-25 | 12.27 | $4.64 | 105700 |
| 2024-06-24 | 12.82 | $4.61 | 47712 |
| 2024-06-21 | 13.41 | $4.64 | 54535 |
| 2024-06-20 | 14.03 | $4.62 | 84748 |
| 2024-06-18 | 14.51 | $4.63 | 79400 |
| 2024-06-17 | 15.18 | $4.66 | 60000 |
| 2024-06-14 | 15.88 | $4.65 | 66404 |
| 2024-06-13 | 16.31 | $4.65 | 84900 |
| 2024-06-12 | 16.75 | $4.64 | 149900 |
| 2024-06-11 | 17.05 | $4.63 | 78420 |
| 2024-06-10 | 17.81 | $4.64 | 67200 |
| 2024-06-07 | 18.27 | $4.66 | 79300 |
| 2024-06-06 | 18.74 | $4.66 | 104500 |
| 2024-06-05 | 18.90 | $4.68 | 74700 |
| 2024-06-04 | 18.48 | $4.67 | 85500 |
| 2024-06-03 | 18.15 | $4.63 | 48300 |
| 2024-05-31 | 18.06 | $4.64 | 69400 |
| 2024-05-30 | 17.77 | $4.62 | 134712 |
| 2024-05-29 | 17.85 | $4.56 | 78200 |
| 2024-05-28 | 18.73 | $4.58 | 47700 |
| 2024-05-24 | 19.05 | $4.63 | 40300 |
| 2024-05-23 | 18.66 | $4.62 | 58116 |
| 2024-05-22 | 18.25 | $4.63 | 62800 |
| 2024-05-21 | 17.82 | $4.63 | 28615 |
| 2024-05-20 | 17.37 | $4.63 | 61404 |
| 2024-05-17 | 16.90 | $4.63 | 147311 |
| 2024-05-16 | 16.52 | $4.64 | 43400 |
| 2024-05-15 | 16.13 | $4.64 | 40200 |
| 2024-05-14 | 15.71 | $4.59 | 54627 |
| 2024-05-13 | 15.92 | $4.62 | 100213 |
| 2024-05-10 | 15.95 | $4.59 | 49700 |
| 2024-05-09 | 16.12 | $4.61 | 49002 |
| 2024-05-08 | 15.93 | $4.63 | 67404 |
| 2024-05-07 | 15.73 | $4.61 | 32820 |
| 2024-05-06 | 15.52 | $4.64 | 39400 |
| 2024-05-03 | 15.30 | $4.61 | 41100 |
| 2024-05-02 | 15.29 | $4.58 | 83700 |
| 2024-05-01 | 15.52 | $4.57 | 53824 |
| 2024-04-30 | 16.01 | $4.54 | 128500 |
| 2024-04-29 | 16.80 | $4.53 | 106900 |
| 2024-04-26 | 17.62 | $4.52 | 86305 |
| 2024-04-25 | 18.20 | $4.47 | 58700 |
| 2024-04-24 | 18.19 | $4.50 | 48916 |
| 2024-04-23 | 18.68 | $4.52 | 60500 |
| 2024-04-22 | 19.48 | $4.52 | 66800 |
| 2024-04-19 | 20.00 | $4.49 | 103400 |
| 2024-04-18 | 20.21 | $4.49 | 62203 |
| 2024-04-17 | 20.06 | $4.46 | 57041 |
| 2024-04-16 | 19.51 | $4.45 | 124900 |
| 2024-04-15 | 18.72 | $4.49 | 135100 |
| 2024-04-12 | 18.46 | $4.55 | 66834 |
| 2024-04-11 | 19.11 | $4.57 | 63319 |
| 2024-04-10 | 20.06 | $4.57 | 123116 |
| 2024-04-09 | 21.06 | $4.62 | 80045 |
| 2024-04-08 | 20.97 | $4.61 | 48631 |
| 2024-04-05 | 20.89 | $4.62 | 64400 |
| 2024-04-04 | 20.80 | $4.60 | 104400 |
| 2024-04-03 | 21.02 | $4.58 | 71400 |
| 2024-04-02 | 21.43 | $4.60 | 94827 |
| 2024-04-01 | 21.86 | $4.61 | 92626 |
| 2024-03-28 | 21.86 | $4.63 | 161000 |
| 2024-03-27 | 21.37 | $4.65 | 72726 |
| 2024-03-26 | 21.13 | $4.60 | 96300 |
| 2024-03-25 | 21.38 | $4.60 | 44600 |
| 2024-03-22 | 21.83 | $4.61 | 88504 |
| 2024-03-21 | 22.31 | $4.60 | 70500 |
| 2024-03-20 | 22.81 | $4.60 | 96400 |
| 2024-03-19 | 23.33 | $4.58 | 76900 |
| 2024-03-18 | 24.22 | $4.58 | 55326 |
| 2024-03-15 | 25.34 | $4.55 | 93243 |
| 2024-03-14 | 26.65 | $4.57 | 86900 |
| 2024-03-13 | 27.89 | $4.60 | 114946 |
| 2024-03-12 | 28.81 | $4.61 | 24600 |
| 2024-03-11 | 29.36 | $4.64 | 89100 |
| 2024-03-08 | 29.47 | $4.64 | 60911 |
| 2024-03-07 | 29.35 | $4.65 | 43904 |
| 2024-03-06 | 28.97 | $4.64 | 41005 |
| 2024-03-05 | 28.68 | $4.63 | 75300 |
| 2024-03-04 | 28.39 | $4.63 | 41000 |
| 2024-03-01 | 28.31 | $4.65 | 73643 |
| 2024-02-29 | 28.22 | $4.61 | 81900 |
| 2024-02-28 | 28.51 | $4.59 | 102309 |
| 2024-02-27 | 29.10 | $4.58 | 114500 |
| 2024-02-26 | 29.71 | $4.59 | 74032 |
| 2024-02-23 | 30.49 | $4.58 | 179100 |
| 2024-02-22 | 31.32 | $4.58 | 183700 |
| 2024-02-21 | 32.01 | $4.60 | 76515 |
| 2024-02-20 | 32.86 | $4.59 | 99233 |
| 2024-02-16 | 34.02 | $4.59 | 90000 |
| 2024-02-15 | 35.24 | $4.60 | 56009 |
| 2024-02-14 | 36.19 | $4.59 | 48200 |
| 2024-02-13 | 37.20 | $4.60 | 62800 |
| 2024-02-12 | 38.37 | $4.65 | 50734 |
| 2024-02-09 | 38.56 | $4.65 | 47500 |
| 2024-02-08 | 38.76 | $4.66 | 96133 |
| 2024-02-07 | 38.78 | $4.65 | 39238 |
| 2024-02-06 | 39.06 | $4.64 | 55215 |
| 2024-02-05 | 39.37 | $4.63 | 62934 |
| 2024-02-02 | 39.96 | $4.64 | 113900 |
| 2024-02-01 | 39.83 | $4.66 | 115500 |
| 2024-01-31 | 39.70 | $4.64 | 96849 |
| 2024-01-30 | 39.90 | $4.61 | 71347 |
| 2024-01-29 | 40.11 | $4.60 | 73200 |
| 2024-01-26 | 40.51 | $4.62 | 101800 |
| 2024-01-25 | 41.13 | $4.57 | 115800 |
| 2024-01-24 | 41.98 | $4.58 | 83837 |
| 2024-01-23 | 42.52 | $4.57 | 56500 |
| 2024-01-22 | 43.39 | $4.58 | 102428 |
| 2024-01-19 | 44.31 | $4.54 | 68437 |
| 2024-01-18 | 45.59 | $4.57 | 186802 |
| 2024-01-17 | 46.94 | $4.53 | 60636 |
| 2024-01-16 | 48.59 | $4.58 | 72600 |
| 2024-01-12 | 49.65 | $4.63 | 62404 |
| 2024-01-11 | 49.52 | $4.63 | 45700 |
| 2024-01-10 | 49.54 | $4.63 | 28700 |
| 2024-01-09 | 48.80 | $4.63 | 47226 |
| 2024-01-08 | 48.15 | $4.59 | 111700 |
| 2024-01-05 | 47.46 | $4.58 | 60700 |
| 2024-01-04 | 46.94 | $4.59 | 84900 |
| 2024-01-03 | 46.53 | $4.59 | 81325 |
| 2024-01-02 | 46.18 | $4.57 | 112237 |
| 2023-12-29 | 45.89 | $4.55 | 259700 |
| 2023-12-28 | 45.34 | $4.58 | 185216 |
| 2023-12-27 | 44.76 | $4.59 | 143336 |
| 2023-12-26 | 43.91 | $4.58 | 79847 |
| 2023-12-22 | 43.14 | $4.57 | 128540 |
| 2023-12-21 | 42.39 | $4.54 | 59900 |
| 2023-12-20 | 41.72 | $4.53 | 69700 |
| 2023-12-19 | 41.02 | $4.54 | 84409 |
| 2023-12-18 | 40.07 | $4.55 | 193100 |
| 2023-12-15 | 38.63 | $4.55 | 82041 |
| 2023-12-14 | 37.26 | $4.57 | 63900 |
| 2023-12-13 | 35.81 | $4.52 | 104500 |
| 2023-12-12 | 34.54 | $4.44 | 97800 |
| 2023-12-11 | 33.60 | $4.46 | 76323 |
| 2023-12-08 | 32.68 | $4.47 | 82849 |
| 2023-12-07 | 31.48 | $4.47 | 110123 |
| 2023-12-06 | 30.21 | $4.45 | 74842 |
| 2023-12-05 | 29.01 | $4.44 | 40331 |
| 2023-12-04 | 27.97 | $4.43 | 108043 |
| 2023-12-01 | 26.87 | $4.46 | 135447 |
| 2023-11-30 | 25.71 | $4.42 | 57000 |
| 2023-11-29 | 24.87 | $4.41 | 55208 |
| 2023-11-28 | 24.17 | $4.37 | 121600 |
| 2023-11-27 | 23.44 | $4.37 | 57201 |
| 2023-11-24 | 22.84 | $4.37 | 46323 |
| 2023-11-22 | 22.21 | $4.34 | 133100 |
| 2023-11-21 | 21.55 | $4.35 | 45535 |
| 2023-11-20 | 20.94 | $4.35 | 102000 |
| 2023-11-17 | 20.29 | $4.33 | 80433 |
| 2023-11-16 | 19.95 | $4.30 | 95204 |
| 2023-11-15 | 19.87 | $4.29 | 116335 |
| 2023-11-14 | 19.78 | $4.32 | 47220 |
| 2023-11-13 | 19.78 | $4.27 | 75600 |
| 2023-11-10 | 19.97 | $4.28 | 58800 |
| 2023-11-09 | 20.17 | $4.28 | 71124 |
| 2023-11-08 | 20.12 | $4.32 | 64500 |
| 2023-11-07 | 19.53 | $4.31 | 75809 |
| 2023-11-06 | 18.97 | $4.30 | 97704 |
| 2023-11-03 | 18.25 | $4.32 | 76239 |
| 2023-11-02 | 17.49 | $4.26 | 88000 |
| 2023-11-01 | 17.30 | $4.26 | 115600 |
| 2023-10-31 | 17.27 | $4.22 | 259600 |
| 2023-10-30 | 17.73 | $4.19 | 68547 |
| 2023-10-27 | 18.21 | $4.15 | 78700 |
| 2023-10-26 | 19.14 | $4.13 | 44026 |
| 2023-10-25 | 19.43 | $4.12 | 60200 |
| 2023-10-24 | 19.73 | $4.20 | 122900 |
| 2023-10-23 | 20.04 | $4.11 | 152834 |
| 2023-10-20 | 18.83 | $4.12 | 63848 |
| 2023-10-19 | 18.17 | $4.12 | 80416 |
| 2023-10-18 | 17.59 | $4.14 | 117100 |
| 2023-10-17 | 16.97 | $4.16 | 89300 |
| 2023-10-16 | 16.42 | $4.20 | 221800 |
| 2023-10-13 | 16.39 | $4.19 | 81700 |
| 2023-10-12 | 16.37 | $4.22 | 70100 |
| 2023-10-11 | 16.46 | $4.26 | 69900 |
| 2023-10-10 | 17.23 | $4.27 | 86424 |
| 2023-10-09 | 17.87 | $4.26 | 38615 |
| 2023-10-06 | 18.55 | $4.24 | 140918 |
| 2023-10-05 | 19.27 | $4.21 | 49300 |
| 2023-10-04 | 18.87 | $4.23 | 126500 |
| 2023-10-03 | 18.45 | $4.21 | 176300 |
| 2023-10-02 | 17.82 | $4.23 | 98933 |
| 2023-09-29 | 17.47 | $4.26 | 117231 |
| 2023-09-28 | 17.45 | $4.25 | 136202 |
| 2023-09-27 | 16.87 | $4.27 | 93300 |
| 2023-09-26 | 16.49 | $4.27 | 87500 |
| 2023-09-25 | 16.20 | $4.29 | 89445 |
| 2023-09-22 | 16.16 | $4.31 | 90000 |
| 2023-09-21 | 16.24 | $4.30 | 110100 |
| 2023-09-20 | 15.77 | $4.31 | 78049 |
| 2023-09-19 | 15.51 | $4.33 | 115023 |
| 2023-09-18 | 14.85 | $4.34 | 141900 |
| 2023-09-15 | 14.14 | $4.34 | 156518 |
| 2023-09-14 | 13.40 | $4.35 | 112900 |
| 2023-09-13 | 12.84 | $4.34 | 119800 |
| 2023-09-12 | 12.25 | $4.36 | 121600 |
| 2023-09-11 | 11.63 | $4.41 | 80922 |
| 2023-09-08 | 11.66 | $4.42 | 39903 |
| 2023-09-07 | 11.83 | $4.41 | 37900 |
| 2023-09-06 | 11.68 | $4.43 | 100100 |
| 2023-09-05 | 11.65 | $4.44 | 60107 |
| 2023-09-01 | 11.88 | $4.49 | 48941 |
| 2023-08-31 | 12.24 | $4.48 | 143100 |
| 2023-08-30 | 12.73 | $4.47 | 94000 |
| 2023-08-29 | 13.27 | $4.45 | 102400 |
| 2023-08-28 | 13.70 | $4.44 | 49218 |
| 2023-08-25 | 13.51 | $4.43 | 128704 |
| 2023-08-24 | 13.14 | $4.40 | 166100 |
| 2023-08-23 | 12.58 | $4.41 | 180016 |
| 2023-08-22 | 12.33 | $4.42 | 56944 |
| 2023-08-21 | 11.89 | $4.42 | 78721 |
| 2023-08-18 | 11.43 | $4.42 | 79407 |
| 2023-08-17 | 11.05 | $4.42 | 122200 |
| 2023-08-16 | 10.66 | $4.45 | 76500 |
| 2023-08-15 | 10.56 | $4.50 | 65600 |
| 2023-08-14 | 10.80 | $4.55 | 50900 |
| 2023-08-11 | 11.01 | $4.54 | 68700 |
| 2023-08-10 | 11.22 | $4.55 | 77400 |
| 2023-08-09 | 11.16 | $4.54 | 147900 |
| 2023-08-08 | 11.10 | $4.53 | 130900 |
| 2023-08-07 | 11.26 | $4.54 | 121400 |
| 2023-08-04 | 11.14 | $4.50 | 117100 |
| 2023-08-03 | 11.55 | $4.47 | 157500 |
| 2023-08-02 | 11.52 | $4.52 | 103749 |
| 2023-08-01 | 12.04 | $4.55 | 123768 |
| 2023-07-31 | 12.08 | $4.58 | 105748 |
| 2023-07-28 | 11.52 | $4.58 | 99401 |
| 2023-07-27 | 11.07 | $4.51 | 170100 |
| 2023-07-26 | 11.39 | $4.52 | 135018 |
| 2023-07-25 | 11.86 | $4.50 | 121627 |
| 2023-07-24 | 11.93 | $4.48 | 126600 |
| 2023-07-21 | 11.52 | $4.47 | 83531 |
| 2023-07-20 | 11.26 | $4.49 | 113600 |
| 2023-07-19 | 11.17 | $4.49 | 141000 |
| 2023-07-18 | 11.07 | $4.47 | 121623 |
| 2023-07-17 | 10.74 | $4.51 | 119500 |
| 2023-07-14 | 10.72 | $4.49 | 80300 |
| 2023-07-13 | 10.71 | $4.51 | 180719 |
| 2023-07-12 | 11.24 | $4.51 | 104339 |
| 2023-07-11 | 11.37 | $4.47 | 141320 |
| 2023-07-10 | 11.30 | $4.47 | 137700 |
| 2023-07-07 | 11.39 | $4.46 | 194400 |
| 2023-07-06 | 11.49 | $4.47 | 149625 |
| 2023-07-05 | 11.59 | $4.52 | 86605 |
| 2023-07-03 | 11.52 | $4.54 | 67300 |
| 2023-06-30 | 11.64 | $4.51 | 103643 |
| 2023-06-29 | 11.77 | $4.50 | 113300 |
| 2023-06-28 | 12.08 | $4.51 | 104716 |
| 2023-06-27 | 12.41 | $4.47 | 85735 |
| 2023-06-26 | 13.00 | $4.46 | 76510 |
| 2023-06-23 | 13.63 | $4.46 | 70501 |
| 2023-06-22 | 14.10 | $4.48 | 73820 |
| 2023-06-21 | 14.21 | $4.47 | 78409 |
| 2023-06-20 | 14.49 | $4.47 | 113641 |
| 2023-06-16 | 14.78 | $4.45 | 71103 |
| 2023-06-15 | 15.09 | $4.50 | 59724 |
| 2023-06-14 | 15.71 | $4.48 | 125223 |
| 2023-06-13 | 16.20 | $4.46 | 33708 |
| 2023-06-12 | 16.72 | $4.50 | 77839 |
| 2023-06-09 | 17.55 | $4.51 | 38300 |
| 2023-06-08 | 18.04 | $4.50 | 29019 |
| 2023-06-07 | 18.71 | $4.50 | 87911 |
| 2023-06-06 | 19.40 | $4.53 | 87800 |
| 2023-06-05 | 19.99 | $4.51 | 81265 |
| 2023-06-02 | 20.60 | $4.51 | 82814 |
| 2023-06-01 | 21.43 | $4.48 | 44400 |
| 2023-05-31 | 21.82 | $4.45 | 113329 |
| 2023-05-30 | 21.68 | $4.44 | 91700 |
| 2023-05-26 | 21.54 | $4.49 | 52205 |
| 2023-05-25 | 21.50 | $4.44 | 50813 |
| 2023-05-24 | 20.21 | $4.42 | 72900 |
| 2023-05-23 | 18.85 | $4.46 | 90000 |
| 2023-05-22 | 17.80 | $4.45 | 192201 |
| 2023-05-19 | 16.69 | $4.47 | 79333 |
| 2023-05-18 | 15.84 | $4.49 | 99034 |
| 2023-05-17 | 14.94 | $4.48 | 63800 |
| 2023-05-16 | 14.00 | $4.46 | 56738 |
| 2023-05-15 | 13.10 | $4.53 | 147500 |
| 2023-05-12 | 12.61 | $4.49 | 113240 |
| 2023-05-11 | 12.09 | $4.56 | 64743 |
| 2023-05-10 | 12.05 | $4.56 | 29119 |
| 2023-05-09 | 12.63 | $4.58 | 78100 |
| 2023-05-08 | 13.23 | $4.58 | 61900 |
| 2023-05-05 | 13.87 | $4.63 | 46000 |
| 2023-05-04 | 14.17 | $4.58 | 48708 |
| 2023-05-03 | 14.87 | $4.58 | 50523 |
| 2023-05-02 | 15.53 | $4.59 | 82006 |
| 2023-05-01 | 16.22 | $4.60 | 105247 |
| 2023-04-28 | 16.95 | $4.59 | 69600 |
| 2023-04-27 | 17.41 | $4.58 | 54600 |
| 2023-04-26 | 18.17 | $4.57 | 205543 |
| 2023-04-25 | 18.97 | $4.59 | 98600 |
| 2023-04-24 | 19.81 | $4.61 | 38500 |
| 2023-04-21 | 20.10 | $4.60 | 50600 |
| 2023-04-20 | 20.39 | $4.63 | 50600 |
| 2023-04-19 | 20.38 | $4.63 | 67200 |
| 2023-04-18 | 20.37 | $4.64 | 175823 |
| 2023-04-17 | 20.47 | $4.61 | 156000 |
| 2023-04-14 | 20.56 | $4.59 | 104500 |
| 2023-04-13 | 20.52 | $4.65 | 75700 |
| 2023-04-12 | 20.04 | $4.60 | 98900 |
| 2023-04-11 | 19.79 | $4.59 | 55400 |
| 2023-04-10 | 19.82 | $4.58 | 81505 |
| 2023-04-06 | 19.94 | $4.58 | 45000 |
| 2023-04-05 | 20.07 | $4.60 | 118600 |
| 2023-04-04 | 20.07 | $4.59 | 66800 |
| 2023-04-03 | 20.07 | $4.61 | 165314 |
| 2023-03-31 | 20.25 | $4.54 | 270328 |
| 2023-03-30 | 20.70 | $4.55 | 96648 |
| 2023-03-29 | 21.56 | $4.51 | 95900 |
| 2023-03-28 | 22.60 | $4.47 | 85734 |
| 2023-03-27 | 23.11 | $4.45 | 85239 |
| 2023-03-24 | 23.64 | $4.42 | 78316 |
| 2023-03-23 | 23.82 | $4.42 | 112810 |
| 2023-03-22 | 24.09 | $4.44 | 152627 |
| 2023-03-21 | 24.12 | $4.44 | 216700 |
| 2023-03-20 | 24.03 | $4.43 | 88430 |
| 2023-03-17 | 23.67 | $4.43 | 93500 |
| 2023-03-16 | 23.30 | $4.41 | 246112 |
| 2023-03-15 | 22.37 | $4.41 | 201000 |
| 2023-03-14 | 21.40 | $4.44 | 75100 |
| 2023-03-13 | 20.88 | $4.44 | 170900 |
| 2023-03-10 | 20.33 | $4.48 | 87906 |
| 2023-03-09 | 20.35 | $4.52 | 79422 |
| 2023-03-08 | 20.75 | $4.57 | 85600 |
| 2023-03-07 | 21.46 | $4.57 | 138011 |
| 2023-03-06 | 22.09 | $4.57 | 89200 |
| 2023-03-03 | 22.96 | $4.59 | 99641 |
| 2023-03-02 | 23.87 | $4.56 | 131422 |
| 2023-03-01 | 24.37 | $4.56 | 109434 |
| 2023-02-28 | 24.99 | $4.57 | 109326 |
| 2023-02-27 | 25.64 | $4.56 | 103845 |
| 2023-02-24 | 26.22 | $4.54 | 197700 |
| 2023-02-23 | 26.83 | $4.56 | 105100 |
| 2023-02-22 | 27.70 | $4.54 | 165200 |
| 2023-02-21 | 28.53 | $4.54 | 131947 |
| 2023-02-17 | 29.47 | $4.64 | 74436 |
| 2023-02-16 | 31.01 | $4.63 | 183309 |
| 2023-02-15 | 32.63 | $4.67 | 151100 |
| 2023-02-14 | 33.89 | $4.73 | 151600 |
| 2023-02-13 | 35.13 | $4.79 | 51100 |
| 2023-02-10 | 35.36 | $4.78 | 97000 |
| 2023-02-09 | 35.61 | $4.77 | 123436 |
| 2023-02-08 | 35.75 | $4.80 | 38400 |
| 2023-02-07 | 36.14 | $4.80 | 88000 |
| 2023-02-06 | 36.55 | $4.76 | 131933 |
| 2023-02-03 | 37.10 | $4.84 | 88323 |
| 2023-02-02 | 36.90 | $4.87 | 95803 |
| 2023-02-01 | 36.31 | $4.86 | 146324 |
| 2023-01-31 | 35.73 | $4.87 | 85900 |
| 2023-01-30 | 35.16 | $4.80 | 160224 |
| 2023-01-27 | 34.61 | $4.86 | 105800 |
| 2023-01-26 | 32.88 | $4.86 | 60800 |
| 2023-01-25 | 31.15 | $4.82 | 88932 |
| 2023-01-24 | 29.45 | $4.80 | 142038 |
| 2023-01-23 | 27.65 | $4.78 | 96022 |
| 2023-01-20 | 26.38 | $4.77 | 34237 |
| 2023-01-19 | 25.04 | $4.75 | 105545 |
| 2023-01-18 | 23.68 | $4.80 | 110145 |
| 2023-01-17 | 22.24 | $4.72 | 76600 |
| 2023-01-13 | 21.13 | $4.70 | 109900 |
| 2023-01-12 | 19.67 | $4.74 | 105837 |
| 2023-01-11 | 18.13 | $4.66 | 134000 |
| 2023-01-10 | 16.94 | $4.62 | 149901 |
| 2023-01-09 | 15.93 | $4.62 | 85522 |
| 2023-01-06 | 14.88 | $4.60 | 77101 |
| 2023-01-05 | 14.10 | $4.54 | 135400 |
| 2023-01-04 | 13.51 | $4.54 | 105449 |
| 2023-01-03 | 12.49 | $4.58 | 118719 |
| 2022-12-30 | 11.87 | $4.51 | 344836 |
| 2022-12-29 | 11.79 | $4.45 | 172900 |
| 2022-12-28 | 12.40 | $4.42 | 162413 |
| 2022-12-27 | 13.04 | $4.40 | 161540 |
| 2022-12-23 | 13.72 | $4.48 | 117000 |
| 2022-12-22 | 13.93 | $4.46 | 97600 |
| 2022-12-21 | 14.65 | $4.44 | 291900 |
| 2022-12-20 | 15.28 | $4.46 | 203600 |
| 2022-12-19 | 15.97 | $4.49 | 170438 |
| 2022-12-16 | 16.22 | $4.51 | 149723 |
| 2022-12-15 | 16.34 | $4.50 | 256700 |
| 2022-12-14 | 16.69 | $4.50 | 211100 |
| 2022-12-13 | 17.19 | $4.52 | 140900 |
| 2022-12-12 | 17.42 | $4.54 | 105736 |
| 2022-12-09 | 17.67 | $4.54 | 157200 |
| 2022-12-08 | 17.79 | $4.55 | 116412 |
| 2022-12-07 | 17.91 | $4.57 | 128500 |
| 2022-12-06 | 17.91 | $4.55 | 102541 |
| 2022-12-05 | 18.10 | $4.56 | 195700 |
| 2022-12-02 | 18.30 | $4.56 | 153870 |
| 2022-12-01 | 18.13 | $4.60 | 92513 |
| 2022-11-30 | 17.40 | $4.65 | 120600 |
| 2022-11-29 | 16.64 | $4.57 | 88800 |
| 2022-11-28 | 16.05 | $4.56 | 115304 |
| 2022-11-25 | 15.76 | $4.51 | 25300 |
| 2022-11-23 | 15.63 | $4.53 | 25003 |
| 2022-11-22 | 15.57 | $4.52 | 102927 |
| 2022-11-21 | 15.51 | $4.53 | 287531 |
| 2022-11-18 | 15.53 | $4.41 | 151237 |
| 2022-11-17 | 16.29 | $4.40 | 88928 |
| 2022-11-16 | 16.88 | $4.42 | 129638 |
| 2022-11-15 | 17.71 | $4.41 | 77500 |
| 2022-11-14 | 18.60 | $4.40 | 74547 |
| 2022-11-11 | 19.54 | $4.41 | 40500 |
| 2022-11-10 | 20.42 | $4.41 | 82202 |
| 2022-11-09 | 21.45 | $4.30 | 59832 |
| 2022-11-08 | 21.93 | $4.36 | 59705 |
| 2022-11-07 | 23.06 | $4.35 | 82746 |
| 2022-11-04 | 24.19 | $4.32 | 51728 |
| 2022-11-03 | 25.28 | $4.30 | 122439 |
| 2022-11-02 | 26.10 | $4.28 | 143739 |
| 2022-11-01 | 27.06 | $4.34 | 149045 |
| 2022-10-31 | 28.45 | $4.32 | 137400 |
| 2022-10-28 | 29.91 | $4.28 | 90427 |
| 2022-10-27 | 30.93 | $4.29 | 108136 |
| 2022-10-26 | 32.10 | $4.27 | 220425 |
| 2022-10-25 | 33.12 | $4.23 | 169700 |
| 2022-10-24 | 33.62 | $4.18 | 129000 |
| 2022-10-21 | 33.51 | $4.19 | 101500 |
| 2022-10-20 | 33.25 | $4.16 | 124700 |
| 2022-10-19 | 33.16 | $4.16 | 117631 |
| 2022-10-18 | 33.07 | $4.19 | 126200 |
| 2022-10-17 | 33.04 | $4.22 | 133500 |
| 2022-10-14 | 33.00 | $4.16 | 116800 |
| 2022-10-13 | 32.48 | $4.18 | 229900 |
| 2022-10-12 | 31.93 | $4.24 | 128200 |
| 2022-10-11 | 31.91 | $4.26 | 141842 |
| 2022-10-10 | 31.95 | $4.28 | 138246 |
| 2022-10-07 | 32.25 | $4.32 | 105700 |
| 2022-10-06 | 32.70 | $4.33 | 119725 |
| 2022-10-05 | 33.18 | $4.32 | 116160 |
| 2022-10-04 | 33.69 | $4.34 | 136027 |
| 2022-10-03 | 34.22 | $4.28 | 85600 |
| 2022-09-30 | 34.04 | $4.23 | 116332 |
| 2022-09-29 | 33.38 | $4.17 | 160231 |
| 2022-09-28 | 32.69 | $4.31 | 121621 |
| 2022-09-27 | 32.23 | $4.23 | 109700 |
| 2022-09-26 | 31.13 | $4.24 | 121500 |
| 2022-09-23 | 30.01 | $4.32 | 95522 |
| 2022-09-22 | 29.14 | $4.40 | 78900 |
| 2022-09-21 | 28.63 | $4.41 | 76349 |
| 2022-09-20 | 28.10 | $4.41 | 105400 |
| 2022-09-19 | 27.29 | $4.43 | 83700 |
| 2022-09-16 | 26.64 | $4.45 | 108800 |
| 2022-09-15 | 25.96 | $4.46 | 51420 |
| 2022-09-14 | 25.46 | $4.52 | 78415 |
| 2022-09-13 | 25.24 | $4.51 | 86020 |
| 2022-09-12 | 25.01 | $4.61 | 47300 |
| 2022-09-09 | 25.46 | $4.60 | 57506 |
| 2022-09-08 | 25.46 | $4.59 | 69700 |
| 2022-09-07 | 25.21 | $4.58 | 60500 |
| 2022-09-06 | 24.95 | $4.55 | 32700 |
| 2022-09-02 | 24.42 | $4.58 | 48700 |
| 2022-09-01 | 23.99 | $4.57 | 169916 |
| 2022-08-31 | 23.54 | $4.62 | 90000 |
| 2022-08-30 | 23.37 | $4.62 | 32522 |
| 2022-08-29 | 23.25 | $4.66 | 63142 |
| 2022-08-26 | 23.40 | $4.67 | 56513 |
| 2022-08-25 | 23.69 | $4.71 | 52431 |
| 2022-08-24 | 24.21 | $4.70 | 123600 |
| 2022-08-23 | 24.66 | $4.71 | 152600 |
| 2022-08-22 | 25.20 | $4.72 | 121444 |
| 2022-08-19 | 25.77 | $4.78 | 84700 |
| 2022-08-18 | 27.02 | $4.87 | 145600 |
| 2022-08-17 | 27.94 | $4.88 | 73117 |
| 2022-08-16 | 28.52 | $4.95 | 80500 |
| 2022-08-15 | 28.32 | $5.05 | 57500 |
| 2022-08-12 | 27.46 | $5.02 | 43327 |
| 2022-08-11 | 26.65 | $5.02 | 75600 |
| 2022-08-10 | 25.98 | $4.96 | 84005 |
| 2022-08-09 | 25.39 | $4.96 | 159731 |
| 2022-08-08 | 24.89 | $4.91 | 107446 |
| 2022-08-05 | 24.56 | $4.90 | 29710 |
| 2022-08-04 | 24.33 | $4.90 | 63000 |
| 2022-08-03 | 23.86 | $4.91 | 124100 |
| 2022-08-02 | 23.42 | $4.88 | 109600 |
| 2022-08-01 | 22.59 | $4.86 | 75600 |
| 2022-07-29 | 22.08 | $4.80 | 204608 |
| 2022-07-28 | 21.59 | $4.76 | 57000 |
| 2022-07-27 | 21.42 | $4.74 | 137422 |
| 2022-07-26 | 21.69 | $4.65 | 52300 |
| 2022-07-25 | 22.32 | $4.70 | 106924 |
| 2022-07-22 | 22.99 | $4.64 | 105900 |
| 2022-07-21 | 23.69 | $4.68 | 89549 |
| 2022-07-20 | 24.43 | $4.64 | 86041 |
| 2022-07-19 | 25.54 | $4.62 | 69630 |
| 2022-07-18 | 26.70 | $4.58 | 90326 |
| 2022-07-15 | 27.65 | $4.57 | 54800 |
| 2022-07-14 | 28.72 | $4.56 | 41017 |
| 2022-07-13 | 29.35 | $4.56 | 98166 |
| 2022-07-12 | 30.02 | $4.59 | 91400 |
| 2022-07-11 | 31.18 | $4.60 | 39707 |
| 2022-07-08 | 32.21 | $4.62 | 109727 |
| 2022-07-07 | 33.29 | $4.63 | 70200 |
| 2022-07-06 | 34.43 | $4.59 | 68100 |
| 2022-07-05 | 35.45 | $4.59 | 130541 |
| 2022-07-01 | 36.35 | $4.59 | 94300 |
| 2022-06-30 | 37.20 | $4.56 | 337617 |
| 2022-06-29 | 37.73 | $4.49 | 120727 |
| 2022-06-28 | 37.81 | $4.47 | 160513 |
| 2022-06-27 | 37.93 | $4.44 | 156627 |
| 2022-06-24 | 37.66 | $4.44 | 114800 |
| 2022-06-23 | 37.06 | $4.40 | 231000 |
| 2022-06-22 | 36.10 | $4.39 | 148200 |
| 2022-06-21 | 35.09 | $4.41 | 101300 |
| 2022-06-17 | 34.25 | $4.43 | 92600 |
| 2022-06-16 | 33.16 | $4.40 | 232300 |
| 2022-06-15 | 32.17 | $4.49 | 224708 |
| 2022-06-14 | 31.34 | $4.48 | 202800 |
| 2022-06-13 | 30.46 | $4.52 | 189218 |
| 2022-06-10 | 29.72 | $4.66 | 86400 |
| 2022-06-09 | 29.64 | $4.74 | 58134 |
| 2022-06-08 | 30.05 | $4.77 | 58732 |
| 2022-06-07 | 30.61 | $4.84 | 73226 |
| 2022-06-06 | 31.42 | $4.78 | 103344 |
| 2022-06-03 | 32.27 | $4.81 | 67000 |
| 2022-06-02 | 33.37 | $4.85 | 88100 |
| 2022-06-01 | 34.68 | $4.81 | 111900 |
| 2022-05-31 | 35.97 | $4.84 | 118700 |
| 2022-05-27 | 37.25 | $4.85 | 98104 |
| 2022-05-26 | 38.59 | $4.75 | 75516 |
| 2022-05-25 | 39.51 | $4.67 | 172700 |
| 2022-05-24 | 39.71 | $4.63 | 69243 |
| 2022-05-23 | 39.26 | $4.62 | 117700 |
| 2022-05-20 | 38.83 | $4.61 | 71440 |
| 2022-05-19 | 38.14 | $4.60 | 130447 |
| 2022-05-18 | 37.07 | $4.58 | 101747 |
| 2022-05-17 | 35.94 | $4.60 | 101000 |
| 2022-05-16 | 34.85 | $4.63 | 121200 |
| 2022-05-13 | 33.82 | $4.63 | 223700 |
| 2022-05-12 | 32.73 | $4.68 | 70110 |
| 2022-05-11 | 31.79 | $4.74 | 60418 |
| 2022-05-10 | 31.00 | $4.75 | 101200 |
| 2022-05-09 | 29.97 | $4.71 | 233403 |
| 2022-05-06 | 28.88 | $4.80 | 114244 |
| 2022-05-05 | 28.31 | $4.86 | 98104 |
| 2022-05-04 | 27.95 | $4.95 | 158236 |
| 2022-05-03 | 27.77 | $4.93 | 110000 |
| 2022-05-02 | 27.81 | $4.98 | 203219 |
| 2022-04-29 | 28.02 | $4.98 | 132331 |
| 2022-04-28 | 28.37 | $5.02 | 82100 |
| 2022-04-27 | 28.55 | $5.02 | 58600 |
| 2022-04-26 | 28.64 | $4.99 | 77646 |
| 2022-04-25 | 28.65 | $5.02 | 101531 |
| 2022-04-22 | 28.76 | $5.04 | 130512 |
| 2022-04-21 | 28.70 | $5.03 | 161500 |
| 2022-04-20 | 28.74 | $5.11 | 233817 |
| 2022-04-19 | 28.91 | $5.11 | 194700 |
| 2022-04-18 | 29.24 | $5.15 | 132300 |
| 2022-04-14 | 29.68 | $5.16 | 121948 |
| 2022-04-13 | 30.38 | $5.20 | 105913 |
| 2022-04-12 | 31.13 | $5.25 | 258100 |
| 2022-04-11 | 32.27 | $5.19 | 114319 |
| 2022-04-08 | 33.20 | $5.18 | 94000 |
| 2022-04-07 | 34.24 | $5.20 | 85506 |
| 2022-04-06 | 35.52 | $5.26 | 166100 |
| 2022-04-05 | 37.14 | $5.37 | 135105 |
| 2022-04-04 | 38.77 | $5.45 | 128200 |
| 2022-04-01 | 40.23 | $5.38 | 59500 |
| 2022-03-31 | 42.08 | $5.31 | 299100 |
| 2022-03-30 | 43.59 | $5.21 | 107800 |
| 2022-03-29 | 44.61 | $5.24 | 105636 |
| 2022-03-28 | 45.68 | $5.16 | 108449 |
| 2022-03-25 | 46.46 | $5.19 | 102400 |
| 2022-03-24 | 47.38 | $5.21 | 86200 |
| 2022-03-23 | 48.39 | $5.21 | 85207 |
| 2022-03-22 | 49.29 | $5.18 | 116500 |
| 2022-03-21 | 50.24 | $5.13 | 122109 |
| 2022-03-18 | 50.68 | $5.12 | 157118 |
| 2022-03-17 | 51.15 | $5.10 | 255100 |
| 2022-03-16 | 51.22 | $5.06 | 200000 |
| 2022-03-15 | 51.04 | $5.01 | 153444 |
| 2022-03-14 | 50.41 | $5.05 | 110900 |
| 2022-03-11 | 49.83 | $5.20 | 89607 |
| 2022-03-10 | 49.62 | $5.20 | 97200 |
| 2022-03-09 | 49.40 | $5.25 | 96200 |
| 2022-03-08 | 49.27 | $5.24 | 73100 |
| 2022-03-07 | 48.87 | $5.25 | 119100 |
| 2022-03-04 | 48.48 | $5.38 | 66640 |
| 2022-03-03 | 48.32 | $5.40 | 73700 |
| 2022-03-02 | 48.28 | $5.41 | 75800 |
| 2022-03-01 | 48.23 | $5.37 | 191300 |
| 2022-02-28 | 48.18 | $5.36 | 117135 |
| 2022-02-25 | 47.89 | $5.35 | 111100 |
| 2022-02-24 | 47.35 | $5.28 | 130046 |
| 2022-02-23 | 46.09 | $5.29 | 133400 |
| 2022-02-22 | 45.05 | $5.34 | 153610 |
| 2022-02-18 | 44.05 | $5.45 | 73200 |
| 2022-02-17 | 43.19 | $5.45 | 66900 |
| 2022-02-16 | 42.30 | $5.47 | 233846 |
| 2022-02-15 | 41.39 | $5.53 | 116112 |
| 2022-02-14 | 40.61 | $5.57 | 119827 |
| 2022-02-11 | 39.88 | $5.66 | 82300 |
| 2022-02-10 | 39.40 | $5.73 | 78421 |
| 2022-02-09 | 39.13 | $5.78 | 114010 |
| 2022-02-08 | 38.92 | $5.73 | 93516 |
| 2022-02-07 | 38.61 | $5.76 | 75147 |
| 2022-02-04 | 38.38 | $5.81 | 42400 |
| 2022-02-03 | 38.24 | $5.81 | 64549 |
| 2022-02-02 | 38.13 | $5.84 | 67500 |
| 2022-02-01 | 38.04 | $5.81 | 113100 |
| 2022-01-31 | 37.87 | $5.80 | 82800 |
| 2022-01-28 | 37.48 | $5.73 | 103645 |
| 2022-01-27 | 36.86 | $5.75 | 139231 |
| 2022-01-26 | 36.20 | $5.68 | 110400 |
| 2022-01-25 | 35.37 | $5.66 | 161400 |
| 2022-01-24 | 33.93 | $5.55 | 289807 |
| 2022-01-21 | 31.81 | $5.68 | 425421 |
| 2022-01-20 | 29.90 | $5.82 | 161300 |
| 2022-01-19 | 28.22 | $5.87 | 231300 |
| 2022-01-18 | 26.44 | $5.84 | 316500 |
| 2022-01-14 | 24.60 | $5.99 | 1.2M |
| 2022-01-13 | 22.72 | $6.16 | 178173 |
| 2022-01-12 | 21.42 | $6.25 | 54500 |
| 2022-01-11 | 20.71 | $6.27 | 111540 |
| 2022-01-10 | 19.96 | $6.32 | 58400 |
| 2022-01-07 | 19.48 | $6.37 | 62200 |
| 2022-01-06 | 19.16 | $6.37 | 78700 |
| 2022-01-05 | 18.41 | $6.20 | 154400 |
| 2022-01-04 | 17.62 | $6.37 | 240340 |
| 2022-01-03 | 17.81 | $6.41 | 71022 |
| 2021-12-31 | 18.25 | $6.39 | 317735 |
| 2021-12-30 | 18.72 | $6.48 | 102800 |
| 2021-12-29 | 19.26 | $6.48 | 56900 |
| 2021-12-28 | 19.82 | $6.43 | 56726 |
| 2021-12-27 | 20.41 | $6.54 | 86200 |
| 2021-12-23 | 20.00 | $6.53 | 58118 |
| 2021-12-22 | 19.88 | $6.47 | 58900 |
| 2021-12-21 | 20.01 | $6.47 | 55823 |
| 2021-12-20 | 20.42 | $6.49 | 56901 |
| 2021-12-17 | 20.85 | $6.56 | 92426 |
| 2021-12-16 | 21.31 | $6.43 | 73300 |
| 2021-12-15 | 21.96 | $6.54 | 21902 |
| 2021-12-14 | 21.96 | $6.47 | 55104 |
| 2021-12-13 | 22.13 | $6.57 | 95800 |
| 2021-12-10 | 21.66 | $6.49 | 25900 |
| 2021-12-09 | 21.31 | $6.48 | 56100 |
| 2021-12-08 | 21.35 | $6.49 | 54100 |
| 2021-12-07 | 21.26 | $6.50 | 53900 |
| 2021-12-06 | 21.33 | $6.49 | 95800 |
| 2021-12-03 | 21.41 | $6.52 | 37800 |
| 2021-12-02 | 21.12 | $6.57 | 63500 |
| 2021-12-01 | 20.81 | $6.44 | 57500 |
| 2021-11-30 | 21.41 | $6.40 | 82108 |
| 2021-11-29 | 22.04 | $6.38 | 77000 |
| 2021-11-26 | 22.71 | $6.47 | 58200 |
| 2021-11-24 | 23.41 | $6.37 | 77100 |
| 2021-11-23 | 24.32 | $6.35 | 63924 |
| 2021-11-22 | 25.55 | $6.39 | 54700 |
| 2021-11-19 | 26.54 | $6.39 | 70900 |
| 2021-11-18 | 27.68 | $6.40 | 114700 |
| 2021-11-17 | 28.88 | $6.40 | 124700 |
| 2021-11-16 | 30.14 | $6.47 | 175739 |
| 2021-11-15 | 31.47 | $6.60 | 80026 |
| 2021-11-12 | 31.38 | $6.57 | 52011 |
| 2021-11-11 | 31.49 | $6.56 | 84400 |
| 2021-11-10 | 31.48 | $6.59 | 82100 |
| 2021-11-09 | 31.60 | $6.58 | 65903 |
| 2021-11-08 | 31.79 | $6.55 | 35500 |
| 2021-11-05 | 32.00 | $6.53 | 70600 |
| 2021-11-04 | 32.54 | $6.50 | 57718 |
| 2021-11-03 | 33.34 | $6.45 | 71000 |
| 2021-11-02 | 34.24 | $6.45 | 73700 |
| 2021-11-01 | 35.10 | $6.50 | 60200 |
| 2021-10-29 | 35.48 | $6.58 | 84900 |
| 2021-10-28 | 35.87 | $6.49 | 69800 |
| 2021-10-27 | 36.35 | $6.54 | 77700 |
| 2021-10-26 | 36.76 | $6.55 | 102700 |
| 2021-10-25 | 37.41 | $6.44 | 80300 |
| 2021-10-22 | 38.09 | $6.54 | 53028 |
| 2021-10-21 | 38.81 | $6.46 | 46018 |
| 2021-10-20 | 40.08 | $6.43 | 115400 |
| 2021-10-19 | 40.98 | $6.50 | 57800 |
| 2021-10-18 | 41.74 | $6.46 | 78500 |
| 2021-10-15 | 42.54 | $6.49 | 59103 |
| 2021-10-14 | 43.38 | $6.49 | 58433 |
| 2021-10-13 | 44.46 | $6.36 | 66228 |
| 2021-10-12 | 45.87 | $6.41 | 46100 |
| 2021-10-11 | 47.28 | $6.39 | 72200 |
| 2021-10-08 | 48.60 | $6.41 | 50200 |
| 2021-10-07 | 49.84 | $6.49 | 61600 |
| 2021-10-06 | 51.00 | $6.42 | 60700 |
| 2021-10-05 | 52.39 | $6.49 | 81236 |
| 2021-10-04 | 53.77 | $6.50 | 97200 |
| 2021-10-01 | 54.79 | $6.54 | 63200 |
| 2021-09-30 | 55.45 | $6.56 | 252445 |
| 2021-09-29 | 56.18 | $6.48 | 173106 |
| 2021-09-28 | 57.15 | $6.42 | 131700 |
| 2021-09-27 | 58.44 | $6.30 | 135331 |
| 2021-09-24 | 60.08 | $6.32 | 118300 |
| 2021-09-23 | 61.65 | $6.33 | 92400 |
| 2021-09-22 | 63.31 | $6.31 | 136912 |
| 2021-09-21 | 65.18 | $6.32 | 104915 |
| 2021-09-20 | 67.00 | $6.30 | 141600 |
| 2021-09-17 | 68.92 | $6.37 | 112000 |
| 2021-09-16 | 70.39 | $6.43 | 95800 |
| 2021-09-15 | 71.25 | $6.55 | 84200 |
| 2021-09-14 | 71.28 | $6.60 | 84206 |
| 2021-09-13 | 71.31 | $6.65 | 154700 |
| 2021-09-10 | 71.16 | $6.51 | 104828 |
| 2021-09-09 | 71.01 | $6.62 | 94700 |
| 2021-09-08 | 70.86 | $6.51 | 73603 |
| 2021-09-07 | 70.76 | $6.56 | 72607 |
| 2021-09-03 | 70.50 | $6.56 | 57400 |
| 2021-09-02 | 70.25 | $6.56 | 178400 |
| 2021-09-01 | 70.00 | $6.57 | 92820 |
| 2021-08-31 | 69.78 | $6.56 | 176104 |
| 2021-08-30 | 69.56 | $6.54 | 161300 |
| 2021-08-27 | 69.37 | $6.47 | 120600 |
| 2021-08-26 | 69.22 | $6.36 | 117829 |
| 2021-08-25 | 69.18 | $6.32 | 73900 |
| 2021-08-24 | 69.18 | $6.32 | 94311 |
| 2021-08-23 | 69.18 | $6.34 | 99100 |
| 2021-08-20 | 68.99 | $6.42 | 76412 |
| 2021-08-19 | 68.44 | $6.41 | 71100 |
| 2021-08-18 | 67.87 | $6.39 | 106500 |
| 2021-08-17 | 67.28 | $6.44 | 123800 |
| 2021-08-16 | 66.54 | $6.45 | 185400 |
| 2021-08-13 | 65.60 | $6.45 | 109244 |
| 2021-08-12 | 64.60 | $6.43 | 85615 |
| 2021-08-11 | 63.57 | $6.41 | 103534 |
| 2021-08-10 | 62.48 | $6.41 | 86216 |
| 2021-08-09 | 61.34 | $6.43 | 86900 |
| 2021-08-06 | 60.14 | $6.43 | 81800 |
| 2021-08-05 | 58.83 | $6.38 | 172000 |
| 2021-08-04 | 57.46 | $6.38 | 161500 |
| 2021-08-03 | 56.03 | $6.30 | 102316 |
| 2021-08-02 | 54.54 | $6.21 | 141724 |
| 2021-07-30 | 53.00 | $6.24 | 134000 |
| 2021-07-29 | 51.30 | $6.21 | 110700 |
| 2021-07-28 | 49.52 | $6.19 | 124800 |
| 2021-07-27 | 47.66 | $6.18 | 91100 |
| 2021-07-26 | 45.69 | $6.20 | 119300 |
| 2021-07-23 | 43.59 | $6.21 | 122000 |
| 2021-07-22 | 41.38 | $6.29 | 86100 |
| 2021-07-21 | 39.05 | $6.20 | 121233 |
| 2021-07-20 | 36.61 | $6.20 | 167330 |
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