Is Putnam Premier Income Trust (PPT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Putnam Premier Income Trust (PPT) research center and poll results.
NYSE : PPT
Putnam Premier Income Trust
$3.42 USD
-$0.01 (-0.29%)
- Volume
- 38.05K
- Average Volume
- 104.21K
- Market Capitalization
- $326.84M
- P/E Ratio
- 11.03
- Dividend Yield
- 9.12%
- Price Target
- Year High
- $3.77
- Year Low
- $3.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
3.44
2026-07-17
Close Price
$3.42
Vol: 38447
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.34
Average
3.72
Maximum
4.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.44 | $3.42 | 38447 |
| 2026-07-16 | 3.44 | $3.43 | 77600 |
| 2026-07-15 | 3.45 | $3.43 | 113900 |
| 2026-07-14 | 3.45 | $3.43 | 113534 |
| 2026-07-13 | 3.45 | $3.43 | 42700 |
| 2026-07-10 | 3.45 | $3.44 | 91600 |
| 2026-07-09 | 3.45 | $3.45 | 64300 |
| 2026-07-08 | 3.45 | $3.44 | 44600 |
| 2026-07-07 | 3.45 | $3.46 | 77503 |
| 2026-07-06 | 3.45 | $3.46 | 105300 |
| 2026-07-02 | 3.45 | $3.46 | 45010 |
| 2026-07-01 | 3.45 | $3.47 | 124026 |
| 2026-06-30 | 3.45 | $3.49 | 169239 |
| 2026-06-29 | 3.45 | $3.45 | 100800 |
| 2026-06-26 | 3.45 | $3.43 | 74300 |
| 2026-06-25 | 3.45 | $3.44 | 67141 |
| 2026-06-24 | 3.45 | $3.42 | 84127 |
| 2026-06-23 | 3.45 | $3.42 | 98137 |
| 2026-06-22 | 3.45 | $3.45 | 71100 |
| 2026-06-18 | 3.45 | $3.44 | 112436 |
| 2026-06-17 | 3.45 | $3.44 | 124400 |
| 2026-06-16 | 3.45 | $3.45 | 39102 |
| 2026-06-15 | 3.45 | $3.46 | 227100 |
| 2026-06-12 | 3.45 | $3.44 | 127010 |
| 2026-06-11 | 3.45 | $3.43 | 104845 |
| 2026-06-10 | 3.45 | $3.44 | 90400 |
| 2026-06-09 | 3.46 | $3.44 | 113613 |
| 2026-06-08 | 3.46 | $3.44 | 76500 |
| 2026-06-05 | 3.46 | $3.44 | 117900 |
| 2026-06-04 | 3.47 | $3.47 | 86900 |
| 2026-06-03 | 3.47 | $3.47 | 140120 |
| 2026-06-02 | 3.47 | $3.47 | 106229 |
| 2026-06-01 | 3.47 | $3.48 | 78307 |
| 2026-05-29 | 3.47 | $3.49 | 130204 |
| 2026-05-28 | 3.47 | $3.46 | 151858 |
| 2026-05-27 | 3.47 | $3.44 | 90000 |
| 2026-05-26 | 3.48 | $3.44 | 81355 |
| 2026-05-22 | 3.48 | $3.43 | 26138 |
| 2026-05-21 | 3.48 | $3.44 | 106231 |
| 2026-05-20 | 3.48 | $3.44 | 111200 |
| 2026-05-19 | 3.49 | $3.43 | 64648 |
| 2026-05-18 | 3.49 | $3.44 | 75200 |
| 2026-05-15 | 3.50 | $3.45 | 141300 |
| 2026-05-14 | 3.50 | $3.49 | 112535 |
| 2026-05-13 | 3.51 | $3.47 | 127000 |
| 2026-05-12 | 3.51 | $3.49 | 67448 |
| 2026-05-11 | 3.51 | $3.50 | 71200 |
| 2026-05-08 | 3.51 | $3.53 | 73103 |
| 2026-05-07 | 3.51 | $3.51 | 345009 |
| 2026-05-06 | 3.52 | $3.49 | 113800 |
| 2026-05-05 | 3.52 | $3.49 | 116427 |
| 2026-05-04 | 3.52 | $3.49 | 90542 |
| 2026-05-01 | 3.52 | $3.51 | 201846 |
| 2026-04-30 | 3.52 | $3.51 | 320619 |
| 2026-04-29 | 3.53 | $3.48 | 62421 |
| 2026-04-28 | 3.53 | $3.48 | 86620 |
| 2026-04-27 | 3.53 | $3.49 | 98334 |
| 2026-04-24 | 3.53 | $3.49 | 44600 |
| 2026-04-23 | 3.53 | $3.48 | 116620 |
| 2026-04-22 | 3.53 | $3.54 | 98419 |
| 2026-04-21 | 3.53 | $3.54 | 109343 |
| 2026-04-20 | 3.53 | $3.55 | 83600 |
| 2026-04-17 | 3.52 | $3.55 | 107600 |
| 2026-04-16 | 3.52 | $3.53 | 64848 |
| 2026-04-15 | 3.52 | $3.54 | 122400 |
| 2026-04-14 | 3.52 | $3.55 | 133159 |
| 2026-04-13 | 3.52 | $3.53 | 106500 |
| 2026-04-10 | 3.52 | $3.53 | 89707 |
| 2026-04-09 | 3.52 | $3.53 | 90600 |
| 2026-04-08 | 3.52 | $3.51 | 214914 |
| 2026-04-07 | 3.52 | $3.50 | 252101 |
| 2026-04-06 | 3.52 | $3.54 | 127101 |
| 2026-04-02 | 3.52 | $3.60 | 97519 |
| 2026-04-01 | 3.52 | $3.61 | 177500 |
| 2026-03-31 | 3.51 | $3.55 | 435623 |
| 2026-03-30 | 3.52 | $3.51 | 206542 |
| 2026-03-27 | 3.52 | $3.44 | 201300 |
| 2026-03-26 | 3.53 | $3.47 | 91900 |
| 2026-03-25 | 3.54 | $3.51 | 52300 |
| 2026-03-24 | 3.55 | $3.48 | 144000 |
| 2026-03-23 | 3.55 | $3.52 | 109500 |
| 2026-03-20 | 3.56 | $3.48 | 164000 |
| 2026-03-19 | 3.56 | $3.50 | 107000 |
| 2026-03-18 | 3.57 | $3.53 | 90920 |
| 2026-03-17 | 3.57 | $3.53 | 85200 |
| 2026-03-16 | 3.58 | $3.51 | 92627 |
| 2026-03-13 | 3.58 | $3.52 | 95900 |
| 2026-03-12 | 3.59 | $3.52 | 136400 |
| 2026-03-11 | 3.60 | $3.52 | 127627 |
| 2026-03-10 | 3.60 | $3.52 | 403600 |
| 2026-03-09 | 3.61 | $3.49 | 611500 |
| 2026-03-06 | 3.62 | $3.54 | 93221 |
| 2026-03-05 | 3.62 | $3.57 | 90002 |
| 2026-03-04 | 3.62 | $3.58 | 164040 |
| 2026-03-03 | 3.62 | $3.57 | 172100 |
| 2026-03-02 | 3.63 | $3.62 | 183928 |
| 2026-02-27 | 3.63 | $3.65 | 154900 |
| 2026-02-26 | 3.63 | $3.63 | 133400 |
| 2026-02-25 | 3.63 | $3.63 | 138300 |
| 2026-02-24 | 3.62 | $3.61 | 77800 |
| 2026-02-23 | 3.62 | $3.62 | 219500 |
| 2026-02-20 | 3.62 | $3.62 | 75222 |
| 2026-02-19 | 3.62 | $3.61 | 195115 |
| 2026-02-18 | 3.62 | $3.62 | 108427 |
| 2026-02-17 | 3.62 | $3.63 | 101000 |
| 2026-02-13 | 3.62 | $3.62 | 169516 |
| 2026-02-12 | 3.62 | $3.63 | 125120 |
| 2026-02-11 | 3.62 | $3.63 | 118203 |
| 2026-02-10 | 3.62 | $3.65 | 180205 |
| 2026-02-09 | 3.62 | $3.64 | 122600 |
| 2026-02-06 | 3.62 | $3.65 | 145613 |
| 2026-02-05 | 3.62 | $3.62 | 272221 |
| 2026-02-04 | 3.62 | $3.60 | 298248 |
| 2026-02-03 | 3.61 | $3.61 | 299338 |
| 2026-02-02 | 3.61 | $3.63 | 147400 |
| 2026-01-30 | 3.61 | $3.64 | 155516 |
| 2026-01-29 | 3.60 | $3.63 | 329100 |
| 2026-01-28 | 3.60 | $3.61 | 233200 |
| 2026-01-27 | 3.60 | $3.62 | 260900 |
| 2026-01-26 | 3.59 | $3.58 | 160647 |
| 2026-01-23 | 3.59 | $3.59 | 219539 |
| 2026-01-22 | 3.59 | $3.64 | 266409 |
| 2026-01-21 | 3.58 | $3.65 | 319700 |
| 2026-01-20 | 3.58 | $3.62 | 236711 |
| 2026-01-16 | 3.57 | $3.60 | 98100 |
| 2026-01-15 | 3.57 | $3.60 | 154242 |
| 2026-01-14 | 3.56 | $3.59 | 162529 |
| 2026-01-13 | 3.56 | $3.60 | 299435 |
| 2026-01-12 | 3.55 | $3.61 | 182100 |
| 2026-01-09 | 3.55 | $3.65 | 209700 |
| 2026-01-08 | 3.55 | $3.62 | 265842 |
| 2026-01-07 | 3.54 | $3.61 | 474000 |
| 2026-01-06 | 3.54 | $3.57 | 147124 |
| 2026-01-05 | 3.54 | $3.55 | 106431 |
| 2026-01-02 | 3.54 | $3.55 | 240521 |
| 2025-12-31 | 3.55 | $3.54 | 295700 |
| 2025-12-30 | 3.55 | $3.57 | 233834 |
| 2025-12-29 | 3.55 | $3.55 | 423112 |
| 2025-12-26 | 3.56 | $3.56 | 314900 |
| 2025-12-24 | 3.56 | $3.54 | 120200 |
| 2025-12-23 | 3.56 | $3.52 | 266500 |
| 2025-12-22 | 3.57 | $3.53 | 156916 |
| 2025-12-19 | 3.57 | $3.53 | 231600 |
| 2025-12-18 | 3.57 | $3.51 | 198541 |
| 2025-12-17 | 3.57 | $3.52 | 942200 |
| 2025-12-16 | 3.58 | $3.50 | 169400 |
| 2025-12-15 | 3.58 | $3.51 | 199706 |
| 2025-12-12 | 3.59 | $3.53 | 200806 |
| 2025-12-11 | 3.59 | $3.56 | 218600 |
| 2025-12-10 | 3.59 | $3.56 | 347300 |
| 2025-12-09 | 3.60 | $3.56 | 247400 |
| 2025-12-08 | 3.60 | $3.57 | 392800 |
| 2025-12-05 | 3.61 | $3.57 | 633038 |
| 2025-12-04 | 3.61 | $3.60 | 305100 |
| 2025-12-03 | 3.61 | $3.62 | 167400 |
| 2025-12-02 | 3.61 | $3.61 | 218700 |
| 2025-12-01 | 3.61 | $3.62 | 178400 |
| 2025-11-28 | 3.61 | $3.64 | 249700 |
| 2025-11-26 | 3.61 | $3.60 | 270100 |
| 2025-11-25 | 3.61 | $3.63 | 108400 |
| 2025-11-24 | 3.61 | $3.58 | 112648 |
| 2025-11-21 | 3.61 | $3.57 | 77649 |
| 2025-11-20 | 3.62 | $3.56 | 182910 |
| 2025-11-19 | 3.62 | $3.54 | 239719 |
| 2025-11-18 | 3.63 | $3.59 | 190607 |
| 2025-11-17 | 3.63 | $3.59 | 109300 |
| 2025-11-14 | 3.63 | $3.62 | 244200 |
| 2025-11-13 | 3.63 | $3.61 | 243005 |
| 2025-11-12 | 3.63 | $3.65 | 191700 |
| 2025-11-11 | 3.64 | $3.66 | 291400 |
| 2025-11-10 | 3.64 | $3.62 | 252100 |
| 2025-11-07 | 3.64 | $3.62 | 93045 |
| 2025-11-06 | 3.64 | $3.64 | 200418 |
| 2025-11-05 | 3.64 | $3.61 | 256800 |
| 2025-11-04 | 3.65 | $3.61 | 225147 |
| 2025-11-03 | 3.65 | $3.62 | 119500 |
| 2025-10-31 | 3.66 | $3.66 | 129400 |
| 2025-10-30 | 3.66 | $3.63 | 207836 |
| 2025-10-29 | 3.66 | $3.61 | 132020 |
| 2025-10-28 | 3.66 | $3.65 | 130100 |
| 2025-10-27 | 3.67 | $3.63 | 174000 |
| 2025-10-24 | 3.67 | $3.63 | 133107 |
| 2025-10-23 | 3.67 | $3.63 | 183400 |
| 2025-10-22 | 3.67 | $3.63 | 118923 |
| 2025-10-21 | 3.68 | $3.64 | 392300 |
| 2025-10-20 | 3.68 | $3.65 | 318336 |
| 2025-10-17 | 3.69 | $3.61 | 223300 |
| 2025-10-16 | 3.69 | $3.67 | 104643 |
| 2025-10-15 | 3.69 | $3.69 | 53500 |
| 2025-10-14 | 3.70 | $3.68 | 99400 |
| 2025-10-13 | 3.70 | $3.68 | 161607 |
| 2025-10-10 | 3.70 | $3.67 | 188500 |
| 2025-10-09 | 3.71 | $3.69 | 147600 |
| 2025-10-08 | 3.71 | $3.69 | 135200 |
| 2025-10-07 | 3.71 | $3.72 | 255815 |
| 2025-10-06 | 3.71 | $3.69 | 148233 |
| 2025-10-03 | 3.71 | $3.66 | 513636 |
| 2025-10-02 | 3.71 | $3.69 | 202300 |
| 2025-10-01 | 3.71 | $3.68 | 190700 |
| 2025-09-30 | 3.71 | $3.69 | 632200 |
| 2025-09-29 | 3.71 | $3.67 | 254600 |
| 2025-09-26 | 3.71 | $3.67 | 155219 |
| 2025-09-25 | 3.72 | $3.71 | 131533 |
| 2025-09-24 | 3.71 | $3.72 | 142246 |
| 2025-09-23 | 3.71 | $3.73 | 288927 |
| 2025-09-22 | 3.71 | $3.72 | 116000 |
| 2025-09-19 | 3.71 | $3.72 | 113500 |
| 2025-09-18 | 3.71 | $3.71 | 123700 |
| 2025-09-17 | 3.70 | $3.75 | 168600 |
| 2025-09-16 | 3.70 | $3.75 | 385026 |
| 2025-09-15 | 3.70 | $3.74 | 186700 |
| 2025-09-12 | 3.69 | $3.72 | 177700 |
| 2025-09-11 | 3.69 | $3.72 | 176419 |
| 2025-09-10 | 3.69 | $3.70 | 179900 |
| 2025-09-09 | 3.69 | $3.72 | 361347 |
| 2025-09-08 | 3.69 | $3.70 | 404803 |
| 2025-09-05 | 3.68 | $3.70 | 180300 |
| 2025-09-04 | 3.68 | $3.70 | 185864 |
| 2025-09-03 | 3.68 | $3.70 | 232700 |
| 2025-09-02 | 3.68 | $3.69 | 203128 |
| 2025-08-29 | 3.68 | $3.69 | 220300 |
| 2025-08-28 | 3.68 | $3.73 | 282700 |
| 2025-08-27 | 3.68 | $3.68 | 340205 |
| 2025-08-26 | 3.67 | $3.69 | 245600 |
| 2025-08-25 | 3.67 | $3.70 | 231700 |
| 2025-08-22 | 3.67 | $3.66 | 158039 |
| 2025-08-21 | 3.67 | $3.65 | 126000 |
| 2025-08-20 | 3.66 | $3.65 | 134700 |
| 2025-08-19 | 3.66 | $3.68 | 198603 |
| 2025-08-18 | 3.66 | $3.68 | 180849 |
| 2025-08-15 | 3.66 | $3.69 | 96843 |
| 2025-08-14 | 3.65 | $3.68 | 192400 |
| 2025-08-13 | 3.65 | $3.67 | 334425 |
| 2025-08-12 | 3.65 | $3.68 | 85200 |
| 2025-08-11 | 3.65 | $3.68 | 68900 |
| 2025-08-08 | 3.65 | $3.68 | 125400 |
| 2025-08-07 | 3.65 | $3.69 | 88612 |
| 2025-08-06 | 3.64 | $3.68 | 182210 |
| 2025-08-05 | 3.65 | $3.67 | 101800 |
| 2025-08-04 | 3.64 | $3.66 | 197000 |
| 2025-08-01 | 3.65 | $3.68 | 162700 |
| 2025-07-31 | 3.65 | $3.66 | 120200 |
| 2025-07-30 | 3.65 | $3.65 | 122400 |
| 2025-07-29 | 3.65 | $3.63 | 102539 |
| 2025-07-28 | 3.65 | $3.65 | 372304 |
| 2025-07-25 | 3.65 | $3.63 | 217900 |
| 2025-07-24 | 3.65 | $3.59 | 278610 |
| 2025-07-23 | 3.66 | $3.62 | 207100 |
| 2025-07-22 | 3.66 | $3.61 | 215600 |
| 2025-07-21 | 3.66 | $3.61 | 310400 |
| 2025-07-18 | 3.66 | $3.62 | 240900 |
| 2025-07-17 | 3.66 | $3.64 | 252300 |
| 2025-07-16 | 3.66 | $3.64 | 807700 |
| 2025-07-15 | 3.66 | $3.65 | 249711 |
| 2025-07-14 | 3.66 | $3.66 | 218932 |
| 2025-07-11 | 3.67 | $3.67 | 182638 |
| 2025-07-10 | 3.67 | $3.67 | 104223 |
| 2025-07-09 | 3.67 | $3.69 | 118737 |
| 2025-07-08 | 3.67 | $3.65 | 206444 |
| 2025-07-07 | 3.67 | $3.68 | 195848 |
| 2025-07-03 | 3.67 | $3.70 | 63005 |
| 2025-07-02 | 3.67 | $3.69 | 100725 |
| 2025-07-01 | 3.67 | $3.68 | 213706 |
| 2025-06-30 | 3.67 | $3.67 | 656917 |
| 2025-06-27 | 3.67 | $3.67 | 276242 |
| 2025-06-26 | 3.67 | $3.65 | 201919 |
| 2025-06-25 | 3.67 | $3.65 | 191909 |
| 2025-06-24 | 3.67 | $3.66 | 149400 |
| 2025-06-23 | 3.67 | $3.63 | 192909 |
| 2025-06-20 | 3.67 | $3.65 | 197400 |
| 2025-06-18 | 3.67 | $3.63 | 210000 |
| 2025-06-17 | 3.66 | $3.65 | 198300 |
| 2025-06-16 | 3.66 | $3.65 | 129631 |
| 2025-06-13 | 3.66 | $3.67 | 103044 |
| 2025-06-12 | 3.66 | $3.69 | 93221 |
| 2025-06-11 | 3.66 | $3.68 | 220106 |
| 2025-06-10 | 3.66 | $3.67 | 87900 |
| 2025-06-09 | 3.66 | $3.68 | 270859 |
| 2025-06-06 | 3.66 | $3.66 | 143420 |
| 2025-06-05 | 3.66 | $3.69 | 70600 |
| 2025-06-04 | 3.66 | $3.69 | 60400 |
| 2025-06-03 | 3.66 | $3.69 | 196147 |
| 2025-06-02 | 3.65 | $3.68 | 177641 |
| 2025-05-30 | 3.65 | $3.71 | 216743 |
| 2025-05-29 | 3.65 | $3.71 | 202100 |
| 2025-05-28 | 3.64 | $3.67 | 137700 |
| 2025-05-27 | 3.64 | $3.67 | 247200 |
| 2025-05-23 | 3.64 | $3.63 | 134700 |
| 2025-05-22 | 3.63 | $3.59 | 167800 |
| 2025-05-21 | 3.63 | $3.59 | 200716 |
| 2025-05-20 | 3.63 | $3.62 | 149723 |
| 2025-05-19 | 3.63 | $3.59 | 348928 |
| 2025-05-16 | 3.62 | $3.66 | 289415 |
| 2025-05-15 | 3.62 | $3.65 | 204967 |
| 2025-05-14 | 3.61 | $3.66 | 163584 |
| 2025-05-13 | 3.61 | $3.64 | 161546 |
| 2025-05-12 | 3.60 | $3.69 | 218512 |
| 2025-05-09 | 3.59 | $3.68 | 164123 |
| 2025-05-08 | 3.58 | $3.68 | 196506 |
| 2025-05-07 | 3.57 | $3.70 | 303600 |
| 2025-05-06 | 3.56 | $3.60 | 68518 |
| 2025-05-05 | 3.55 | $3.64 | 134108 |
| 2025-05-02 | 3.55 | $3.63 | 195736 |
| 2025-05-01 | 3.54 | $3.64 | 152127 |
| 2025-04-30 | 3.54 | $3.62 | 177844 |
| 2025-04-29 | 3.54 | $3.60 | 131038 |
| 2025-04-28 | 3.55 | $3.59 | 59539 |
| 2025-04-25 | 3.55 | $3.59 | 107612 |
| 2025-04-24 | 3.54 | $3.56 | 106200 |
| 2025-04-23 | 3.55 | $3.56 | 229528 |
| 2025-04-22 | 3.55 | $3.53 | 330830 |
| 2025-04-21 | 3.55 | $3.51 | 205229 |
| 2025-04-17 | 3.55 | $3.53 | 152100 |
| 2025-04-16 | 3.55 | $3.55 | 208630 |
| 2025-04-15 | 3.56 | $3.58 | 164000 |
| 2025-04-14 | 3.56 | $3.50 | 132400 |
| 2025-04-11 | 3.56 | $3.49 | 209900 |
| 2025-04-10 | 3.57 | $3.48 | 289632 |
| 2025-04-09 | 3.57 | $3.51 | 280200 |
| 2025-04-08 | 3.57 | $3.51 | 445417 |
| 2025-04-07 | 3.58 | $3.45 | 281536 |
| 2025-04-04 | 3.58 | $3.48 | 298110 |
| 2025-04-03 | 3.59 | $3.59 | 190900 |
| 2025-04-02 | 3.59 | $3.64 | 90500 |
| 2025-04-01 | 3.58 | $3.64 | 997500 |
| 2025-03-31 | 3.58 | $3.61 | 281700 |
| 2025-03-28 | 3.58 | $3.60 | 125800 |
| 2025-03-27 | 3.58 | $3.57 | 120000 |
| 2025-03-26 | 3.58 | $3.58 | 248300 |
| 2025-03-25 | 3.58 | $3.59 | 158200 |
| 2025-03-24 | 3.58 | $3.58 | 193800 |
| 2025-03-21 | 3.58 | $3.57 | 119200 |
| 2025-03-20 | 3.58 | $3.57 | 168449 |
| 2025-03-19 | 3.59 | $3.59 | 266734 |
| 2025-03-18 | 3.59 | $3.59 | 125800 |
| 2025-03-17 | 3.59 | $3.58 | 198021 |
| 2025-03-14 | 3.59 | $3.59 | 184500 |
| 2025-03-13 | 3.59 | $3.58 | 325125 |
| 2025-03-12 | 3.59 | $3.58 | 92400 |
| 2025-03-11 | 3.60 | $3.59 | 230200 |
| 2025-03-10 | 3.60 | $3.55 | 124200 |
| 2025-03-07 | 3.60 | $3.57 | 227740 |
| 2025-03-06 | 3.60 | $3.57 | 210200 |
| 2025-03-05 | 3.61 | $3.56 | 281600 |
| 2025-03-04 | 3.61 | $3.57 | 244610 |
| 2025-03-03 | 3.61 | $3.61 | 141400 |
| 2025-02-28 | 3.61 | $3.61 | 159947 |
| 2025-02-27 | 3.61 | $3.58 | 126600 |
| 2025-02-26 | 3.61 | $3.60 | 162920 |
| 2025-02-25 | 3.61 | $3.58 | 61545 |
| 2025-02-24 | 3.61 | $3.58 | 88645 |
| 2025-02-21 | 3.61 | $3.63 | 240900 |
| 2025-02-20 | 3.61 | $3.62 | 154700 |
| 2025-02-19 | 3.61 | $3.64 | 296300 |
| 2025-02-18 | 3.61 | $3.65 | 163500 |
| 2025-02-14 | 3.60 | $3.60 | 123200 |
| 2025-02-13 | 3.60 | $3.60 | 121600 |
| 2025-02-12 | 3.60 | $3.60 | 251720 |
| 2025-02-11 | 3.59 | $3.61 | 229419 |
| 2025-02-10 | 3.59 | $3.62 | 94334 |
| 2025-02-07 | 3.59 | $3.62 | 185412 |
| 2025-02-06 | 3.58 | $3.62 | 129912 |
| 2025-02-05 | 3.58 | $3.61 | 191605 |
| 2025-02-04 | 3.58 | $3.62 | 203633 |
| 2025-02-03 | 3.58 | $3.61 | 213609 |
| 2025-01-31 | 3.58 | $3.63 | 144100 |
| 2025-01-30 | 3.57 | $3.60 | 154407 |
| 2025-01-29 | 3.57 | $3.61 | 151500 |
| 2025-01-28 | 3.56 | $3.59 | 110900 |
| 2025-01-27 | 3.56 | $3.59 | 142900 |
| 2025-01-24 | 3.56 | $3.59 | 81900 |
| 2025-01-23 | 3.56 | $3.60 | 257028 |
| 2025-01-22 | 3.56 | $3.58 | 103400 |
| 2025-01-21 | 3.56 | $3.56 | 139900 |
| 2025-01-17 | 3.56 | $3.55 | 171649 |
| 2025-01-16 | 3.56 | $3.56 | 219638 |
| 2025-01-15 | 3.56 | $3.56 | 148219 |
| 2025-01-14 | 3.56 | $3.55 | 137100 |
| 2025-01-13 | 3.57 | $3.54 | 143100 |
| 2025-01-10 | 3.57 | $3.55 | 159741 |
| 2025-01-08 | 3.57 | $3.56 | 144200 |
| 2025-01-07 | 3.58 | $3.57 | 184200 |
| 2025-01-06 | 3.58 | $3.59 | 102900 |
| 2025-01-03 | 3.58 | $3.59 | 68843 |
| 2025-01-02 | 3.58 | $3.58 | 131933 |
| 2024-12-31 | 3.58 | $3.56 | 217404 |
| 2024-12-30 | 3.58 | $3.51 | 282608 |
| 2024-12-27 | 3.58 | $3.51 | 164126 |
| 2024-12-26 | 3.58 | $3.57 | 146823 |
| 2024-12-24 | 3.58 | $3.58 | 151800 |
| 2024-12-23 | 3.58 | $3.57 | 239125 |
| 2024-12-20 | 3.57 | $3.55 | 286400 |
| 2024-12-19 | 3.57 | $3.49 | 204001 |
| 2024-12-18 | 3.58 | $3.56 | 303400 |
| 2024-12-17 | 3.57 | $3.59 | 208234 |
| 2024-12-16 | 3.57 | $3.63 | 619200 |
| 2024-12-13 | 3.56 | $3.63 | 296100 |
| 2024-12-12 | 3.56 | $3.62 | 270842 |
| 2024-12-11 | 3.55 | $3.60 | 243122 |
| 2024-12-10 | 3.55 | $3.61 | 193600 |
| 2024-12-09 | 3.55 | $3.60 | 257400 |
| 2024-12-06 | 3.55 | $3.58 | 157100 |
| 2024-12-05 | 3.55 | $3.63 | 364400 |
| 2024-12-04 | 3.55 | $3.61 | 227440 |
| 2024-12-03 | 3.55 | $3.58 | 170637 |
| 2024-12-02 | 3.55 | $3.55 | 200849 |
| 2024-11-29 | 3.55 | $3.56 | 142415 |
| 2024-11-27 | 3.55 | $3.52 | 186041 |
| 2024-11-26 | 3.56 | $3.53 | 226200 |
| 2024-11-25 | 3.56 | $3.54 | 368119 |
| 2024-11-22 | 3.56 | $3.51 | 114900 |
| 2024-11-21 | 3.57 | $3.52 | 257400 |
| 2024-11-20 | 3.57 | $3.54 | 158500 |
| 2024-11-19 | 3.58 | $3.53 | 230519 |
| 2024-11-18 | 3.59 | $3.52 | 142800 |
| 2024-11-15 | 3.59 | $3.50 | 169548 |
| 2024-11-14 | 3.60 | $3.53 | 191547 |
| 2024-11-13 | 3.61 | $3.53 | 131615 |
| 2024-11-12 | 3.61 | $3.55 | 121900 |
| 2024-11-11 | 3.62 | $3.59 | 138100 |
| 2024-11-08 | 3.62 | $3.60 | 190611 |
| 2024-11-07 | 3.63 | $3.60 | 242400 |
| 2024-11-06 | 3.63 | $3.57 | 142600 |
| 2024-11-05 | 3.64 | $3.59 | 167111 |
| 2024-11-04 | 3.64 | $3.58 | 317221 |
| 2024-11-01 | 3.65 | $3.63 | 122934 |
| 2024-10-31 | 3.65 | $3.59 | 131400 |
| 2024-10-30 | 3.66 | $3.60 | 105833 |
| 2024-10-29 | 3.66 | $3.57 | 330200 |
| 2024-10-28 | 3.67 | $3.61 | 176900 |
| 2024-10-25 | 3.68 | $3.62 | 91010 |
| 2024-10-24 | 3.68 | $3.61 | 88541 |
| 2024-10-23 | 3.68 | $3.65 | 160900 |
| 2024-10-22 | 3.69 | $3.66 | 134900 |
| 2024-10-21 | 3.69 | $3.64 | 76044 |
| 2024-10-18 | 3.69 | $3.66 | 91900 |
| 2024-10-17 | 3.70 | $3.66 | 142404 |
| 2024-10-16 | 3.70 | $3.67 | 113239 |
| 2024-10-15 | 3.70 | $3.67 | 72900 |
| 2024-10-14 | 3.70 | $3.66 | 132300 |
| 2024-10-11 | 3.71 | $3.69 | 92107 |
| 2024-10-10 | 3.71 | $3.71 | 193630 |
| 2024-10-09 | 3.71 | $3.68 | 366500 |
| 2024-10-08 | 3.71 | $3.68 | 148137 |
| 2024-10-07 | 3.71 | $3.68 | 382034 |
| 2024-10-04 | 3.71 | $3.71 | 92336 |
| 2024-10-03 | 3.71 | $3.69 | 154544 |
| 2024-10-02 | 3.71 | $3.72 | 78934 |
| 2024-10-01 | 3.71 | $3.73 | 103438 |
| 2024-09-30 | 3.71 | $3.73 | 151007 |
| 2024-09-27 | 3.71 | $3.68 | 169542 |
| 2024-09-26 | 3.71 | $3.69 | 137231 |
| 2024-09-25 | 3.71 | $3.69 | 91304 |
| 2024-09-24 | 3.71 | $3.71 | 85500 |
| 2024-09-23 | 3.70 | $3.73 | 83039 |
| 2024-09-20 | 3.70 | $3.73 | 68545 |
| 2024-09-19 | 3.70 | $3.71 | 100000 |
| 2024-09-18 | 3.69 | $3.73 | 181400 |
| 2024-09-17 | 3.69 | $3.73 | 132500 |
| 2024-09-16 | 3.68 | $3.73 | 62500 |
| 2024-09-13 | 3.68 | $3.73 | 119309 |
| 2024-09-12 | 3.68 | $3.71 | 205700 |
| 2024-09-11 | 3.68 | $3.69 | 58000 |
| 2024-09-10 | 3.67 | $3.70 | 54200 |
| 2024-09-09 | 3.67 | $3.69 | 107923 |
| 2024-09-06 | 3.67 | $3.70 | 209647 |
| 2024-09-05 | 3.66 | $3.70 | 85900 |
| 2024-09-04 | 3.66 | $3.72 | 111800 |
| 2024-09-03 | 3.65 | $3.69 | 532400 |
| 2024-08-30 | 3.65 | $3.69 | 97300 |
| 2024-08-29 | 3.64 | $3.68 | 62945 |
| 2024-08-28 | 3.64 | $3.67 | 57500 |
| 2024-08-27 | 3.64 | $3.66 | 99832 |
| 2024-08-26 | 3.64 | $3.67 | 114747 |
| 2024-08-23 | 3.64 | $3.65 | 100300 |
| 2024-08-22 | 3.63 | $3.65 | 104404 |
| 2024-08-21 | 3.63 | $3.66 | 87829 |
| 2024-08-20 | 3.63 | $3.65 | 99139 |
| 2024-08-19 | 3.63 | $3.65 | 96800 |
| 2024-08-16 | 3.63 | $3.67 | 124819 |
| 2024-08-15 | 3.63 | $3.65 | 71000 |
| 2024-08-14 | 3.63 | $3.66 | 121800 |
| 2024-08-13 | 3.63 | $3.63 | 68312 |
| 2024-08-12 | 3.63 | $3.64 | 73300 |
| 2024-08-09 | 3.62 | $3.64 | 139400 |
| 2024-08-08 | 3.62 | $3.62 | 131000 |
| 2024-08-07 | 3.62 | $3.60 | 91300 |
| 2024-08-06 | 3.62 | $3.61 | 117412 |
| 2024-08-05 | 3.62 | $3.58 | 141700 |
| 2024-08-02 | 3.62 | $3.65 | 79500 |
| 2024-08-01 | 3.62 | $3.67 | 142534 |
| 2024-07-31 | 3.62 | $3.63 | 92400 |
| 2024-07-30 | 3.61 | $3.60 | 119820 |
| 2024-07-29 | 3.61 | $3.60 | 146100 |
| 2024-07-26 | 3.61 | $3.62 | 109100 |
| 2024-07-25 | 3.61 | $3.60 | 82111 |
| 2024-07-24 | 3.60 | $3.59 | 236700 |
| 2024-07-23 | 3.60 | $3.65 | 115518 |
| 2024-07-22 | 3.59 | $3.66 | 67216 |
| 2024-07-19 | 3.59 | $3.62 | 62400 |
| 2024-07-18 | 3.58 | $3.66 | 140200 |
| 2024-07-17 | 3.58 | $3.63 | 88500 |
| 2024-07-16 | 3.57 | $3.63 | 61700 |
| 2024-07-15 | 3.56 | $3.63 | 78700 |
| 2024-07-12 | 3.55 | $3.63 | 139500 |
| 2024-07-11 | 3.55 | $3.60 | 64500 |
| 2024-07-10 | 3.54 | $3.60 | 80123 |
| 2024-07-09 | 3.54 | $3.60 | 66311 |
| 2024-07-08 | 3.53 | $3.61 | 137523 |
| 2024-07-05 | 3.53 | $3.57 | 126647 |
| 2024-07-03 | 3.52 | $3.60 | 63811 |
| 2024-07-02 | 3.52 | $3.55 | 68700 |
| 2024-07-01 | 3.51 | $3.59 | 188800 |
| 2024-06-28 | 3.51 | $3.58 | 438200 |
| 2024-06-27 | 3.50 | $3.51 | 100300 |
| 2024-06-26 | 3.50 | $3.54 | 113500 |
| 2024-06-25 | 3.49 | $3.51 | 86324 |
| 2024-06-24 | 3.49 | $3.54 | 130900 |
| 2024-06-21 | 3.49 | $3.55 | 135800 |
| 2024-06-20 | 3.49 | $3.54 | 325500 |
| 2024-06-18 | 3.49 | $3.49 | 88837 |
| 2024-06-17 | 3.49 | $3.51 | 155943 |
| 2024-06-14 | 3.49 | $3.48 | 172100 |
| 2024-06-13 | 3.49 | $3.49 | 86900 |
| 2024-06-12 | 3.49 | $3.51 | 161800 |
| 2024-06-11 | 3.49 | $3.48 | 233200 |
| 2024-06-10 | 3.49 | $3.49 | 63000 |
| 2024-06-07 | 3.49 | $3.49 | 90438 |
| 2024-06-06 | 3.50 | $3.51 | 100134 |
| 2024-06-05 | 3.50 | $3.50 | 94300 |
| 2024-06-04 | 3.50 | $3.49 | 99700 |
| 2024-06-03 | 3.50 | $3.48 | 130409 |
| 2024-05-31 | 3.50 | $3.48 | 143841 |
| 2024-05-30 | 3.50 | $3.44 | 127348 |
| 2024-05-29 | 3.50 | $3.41 | 151400 |
| 2024-05-28 | 3.50 | $3.43 | 185300 |
| 2024-05-24 | 3.50 | $3.48 | 307622 |
| 2024-05-23 | 3.50 | $3.49 | 167600 |
| 2024-05-22 | 3.50 | $3.54 | 199400 |
| 2024-05-21 | 3.49 | $3.53 | 70304 |
| 2024-05-20 | 3.49 | $3.52 | 176300 |
| 2024-05-17 | 3.49 | $3.53 | 203229 |
| 2024-05-16 | 3.48 | $3.51 | 387900 |
| 2024-05-15 | 3.48 | $3.52 | 78600 |
| 2024-05-14 | 3.48 | $3.49 | 430300 |
| 2024-05-13 | 3.48 | $3.52 | 65500 |
| 2024-05-10 | 3.47 | $3.52 | 104200 |
| 2024-05-09 | 3.47 | $3.54 | 115043 |
| 2024-05-08 | 3.46 | $3.52 | 67400 |
| 2024-05-07 | 3.46 | $3.53 | 133600 |
| 2024-05-06 | 3.46 | $3.50 | 151547 |
| 2024-05-03 | 3.46 | $3.50 | 147000 |
| 2024-05-02 | 3.46 | $3.46 | 103636 |
| 2024-05-01 | 3.46 | $3.46 | 200006 |
| 2024-04-30 | 3.46 | $3.42 | 182705 |
| 2024-04-29 | 3.47 | $3.45 | 93300 |
| 2024-04-26 | 3.47 | $3.45 | 139700 |
| 2024-04-25 | 3.47 | $3.42 | 225600 |
| 2024-04-24 | 3.48 | $3.44 | 58717 |
| 2024-04-23 | 3.48 | $3.49 | 190518 |
| 2024-04-22 | 3.48 | $3.47 | 145000 |
| 2024-04-19 | 3.49 | $3.46 | 96000 |
| 2024-04-18 | 3.49 | $3.47 | 161800 |
| 2024-04-17 | 3.49 | $3.46 | 170300 |
| 2024-04-16 | 3.50 | $3.43 | 214740 |
| 2024-04-15 | 3.50 | $3.43 | 210500 |
| 2024-04-12 | 3.51 | $3.45 | 173400 |
| 2024-04-11 | 3.51 | $3.47 | 288700 |
| 2024-04-10 | 3.51 | $3.46 | 138340 |
| 2024-04-09 | 3.52 | $3.50 | 205300 |
| 2024-04-08 | 3.52 | $3.49 | 216600 |
| 2024-04-05 | 3.52 | $3.47 | 159100 |
| 2024-04-04 | 3.53 | $3.50 | 296200 |
| 2024-04-03 | 3.53 | $3.49 | 151200 |
| 2024-04-02 | 3.53 | $3.50 | 139300 |
| 2024-04-01 | 3.53 | $3.51 | 130715 |
| 2024-03-28 | 3.54 | $3.52 | 496400 |
| 2024-03-27 | 3.54 | $3.54 | 103123 |
| 2024-03-26 | 3.54 | $3.54 | 323826 |
| 2024-03-25 | 3.54 | $3.53 | 147900 |
| 2024-03-22 | 3.54 | $3.53 | 116200 |
| 2024-03-21 | 3.55 | $3.53 | 154800 |
| 2024-03-20 | 3.55 | $3.54 | 124145 |
| 2024-03-19 | 3.55 | $3.53 | 89500 |
| 2024-03-18 | 3.56 | $3.52 | 184768 |
| 2024-03-15 | 3.56 | $3.51 | 83100 |
| 2024-03-14 | 3.57 | $3.53 | 159100 |
| 2024-03-13 | 3.58 | $3.55 | 185646 |
| 2024-03-12 | 3.58 | $3.55 | 137405 |
| 2024-03-11 | 3.59 | $3.55 | 532901 |
| 2024-03-08 | 3.59 | $3.52 | 322042 |
| 2024-03-07 | 3.60 | $3.53 | 142539 |
| 2024-03-06 | 3.61 | $3.54 | 292100 |
| 2024-03-05 | 3.62 | $3.56 | 160337 |
| 2024-03-04 | 3.62 | $3.55 | 200200 |
| 2024-03-01 | 3.63 | $3.57 | 133018 |
| 2024-02-29 | 3.63 | $3.57 | 106812 |
| 2024-02-28 | 3.64 | $3.56 | 127840 |
| 2024-02-27 | 3.64 | $3.55 | 196246 |
| 2024-02-26 | 3.64 | $3.57 | 125044 |
| 2024-02-23 | 3.65 | $3.58 | 125302 |
| 2024-02-22 | 3.65 | $3.58 | 155200 |
| 2024-02-21 | 3.65 | $3.64 | 115100 |
| 2024-02-20 | 3.65 | $3.64 | 98212 |
| 2024-02-16 | 3.65 | $3.62 | 119125 |
| 2024-02-15 | 3.65 | $3.64 | 117200 |
| 2024-02-14 | 3.65 | $3.65 | 95642 |
| 2024-02-13 | 3.65 | $3.63 | 130633 |
| 2024-02-12 | 3.66 | $3.68 | 60551 |
| 2024-02-09 | 3.66 | $3.68 | 110100 |
| 2024-02-08 | 3.65 | $3.70 | 72200 |
| 2024-02-07 | 3.65 | $3.70 | 107200 |
| 2024-02-06 | 3.65 | $3.70 | 108000 |
| 2024-02-05 | 3.64 | $3.67 | 145517 |
| 2024-02-02 | 3.64 | $3.66 | 105300 |
| 2024-02-01 | 3.64 | $3.67 | 97745 |
| 2024-01-31 | 3.63 | $3.65 | 126939 |
| 2024-01-30 | 3.63 | $3.62 | 96349 |
| 2024-01-29 | 3.63 | $3.60 | 205544 |
| 2024-01-26 | 3.63 | $3.61 | 165048 |
| 2024-01-25 | 3.63 | $3.62 | 100900 |
| 2024-01-24 | 3.63 | $3.63 | 341300 |
| 2024-01-23 | 3.63 | $3.63 | 210814 |
| 2024-01-22 | 3.63 | $3.64 | 347200 |
| 2024-01-19 | 3.62 | $3.64 | 66442 |
| 2024-01-18 | 3.62 | $3.67 | 89200 |
| 2024-01-17 | 3.62 | $3.67 | 96110 |
| 2024-01-16 | 3.62 | $3.67 | 285405 |
| 2024-01-12 | 3.61 | $3.67 | 171241 |
| 2024-01-11 | 3.61 | $3.65 | 58300 |
| 2024-01-10 | 3.60 | $3.62 | 105115 |
| 2024-01-09 | 3.60 | $3.61 | 102502 |
| 2024-01-08 | 3.59 | $3.59 | 169400 |
| 2024-01-05 | 3.59 | $3.61 | 131200 |
| 2024-01-04 | 3.58 | $3.64 | 167027 |
| 2024-01-03 | 3.58 | $3.63 | 140900 |
| 2024-01-02 | 3.57 | $3.63 | 113327 |
| 2023-12-29 | 3.56 | $3.57 | 236500 |
| 2023-12-28 | 3.55 | $3.62 | 340246 |
| 2023-12-27 | 3.55 | $3.58 | 173001 |
| 2023-12-26 | 3.54 | $3.60 | 148700 |
| 2023-12-22 | 3.53 | $3.61 | 243400 |
| 2023-12-21 | 3.52 | $3.60 | 127859 |
| 2023-12-20 | 3.51 | $3.60 | 276122 |
| 2023-12-19 | 3.50 | $3.62 | 238700 |
| 2023-12-18 | 3.49 | $3.61 | 204800 |
| 2023-12-15 | 3.48 | $3.61 | 122900 |
| 2023-12-14 | 3.47 | $3.61 | 169400 |
| 2023-12-13 | 3.46 | $3.56 | 189824 |
| 2023-12-12 | 3.45 | $3.52 | 103210 |
| 2023-12-11 | 3.45 | $3.53 | 114500 |
| 2023-12-08 | 3.44 | $3.52 | 114902 |
| 2023-12-07 | 3.44 | $3.54 | 160404 |
| 2023-12-06 | 3.43 | $3.49 | 210312 |
| 2023-12-05 | 3.43 | $3.48 | 167608 |
| 2023-12-04 | 3.43 | $3.46 | 210900 |
| 2023-12-01 | 3.43 | $3.48 | 205525 |
| 2023-11-30 | 3.42 | $3.44 | 238100 |
| 2023-11-29 | 3.42 | $3.46 | 237700 |
| 2023-11-28 | 3.41 | $3.40 | 209905 |
| 2023-11-27 | 3.40 | $3.39 | 241200 |
| 2023-11-24 | 3.40 | $3.42 | 117800 |
| 2023-11-22 | 3.39 | $3.38 | 190600 |
| 2023-11-21 | 3.39 | $3.41 | 166100 |
| 2023-11-20 | 3.38 | $3.40 | 214400 |
| 2023-11-17 | 3.37 | $3.42 | 191307 |
| 2023-11-16 | 3.37 | $3.43 | 154933 |
| 2023-11-15 | 3.36 | $3.45 | 157543 |
| 2023-11-14 | 3.36 | $3.42 | 180692 |
| 2023-11-13 | 3.36 | $3.43 | 93643 |
| 2023-11-10 | 3.35 | $3.42 | 100200 |
| 2023-11-09 | 3.35 | $3.44 | 89600 |
| 2023-11-08 | 3.35 | $3.42 | 304844 |
| 2023-11-07 | 3.34 | $3.44 | 75900 |
| 2023-11-06 | 3.34 | $3.44 | 161541 |
| 2023-11-03 | 3.34 | $3.41 | 154106 |
| 2023-11-02 | 3.34 | $3.39 | 204700 |
| 2023-11-01 | 3.34 | $3.35 | 138800 |
| 2023-10-31 | 3.34 | $3.30 | 177746 |
| 2023-10-30 | 3.34 | $3.30 | 98446 |
| 2023-10-27 | 3.34 | $3.28 | 98924 |
| 2023-10-26 | 3.34 | $3.28 | 102709 |
| 2023-10-25 | 3.34 | $3.27 | 112306 |
| 2023-10-24 | 3.35 | $3.29 | 72700 |
| 2023-10-23 | 3.35 | $3.29 | 65800 |
| 2023-10-20 | 3.35 | $3.33 | 158519 |
| 2023-10-19 | 3.36 | $3.33 | 197400 |
| 2023-10-18 | 3.36 | $3.34 | 130208 |
| 2023-10-17 | 3.37 | $3.36 | 159200 |
| 2023-10-16 | 3.38 | $3.38 | 288400 |
| 2023-10-13 | 3.38 | $3.36 | 118200 |
| 2023-10-12 | 3.39 | $3.34 | 153221 |
| 2023-10-11 | 3.40 | $3.40 | 103723 |
| 2023-10-10 | 3.40 | $3.39 | 102606 |
| 2023-10-09 | 3.40 | $3.40 | 93000 |
| 2023-10-06 | 3.40 | $3.39 | 192339 |
| 2023-10-05 | 3.41 | $3.34 | 138715 |
| 2023-10-04 | 3.41 | $3.35 | 110620 |
| 2023-10-03 | 3.42 | $3.31 | 125400 |
| 2023-10-02 | 3.43 | $3.32 | 165000 |
| 2023-09-29 | 3.44 | $3.35 | 200400 |
| 2023-09-28 | 3.45 | $3.34 | 173613 |
| 2023-09-27 | 3.45 | $3.35 | 275800 |
| 2023-09-26 | 3.46 | $3.32 | 213800 |
| 2023-09-25 | 3.47 | $3.37 | 194048 |
| 2023-09-22 | 3.48 | $3.44 | 167418 |
| 2023-09-21 | 3.48 | $3.41 | 131129 |
| 2023-09-20 | 3.49 | $3.48 | 58600 |
| 2023-09-19 | 3.49 | $3.49 | 140900 |
| 2023-09-18 | 3.49 | $3.51 | 124633 |
| 2023-09-15 | 3.49 | $3.49 | 207517 |
| 2023-09-14 | 3.50 | $3.46 | 182600 |
| 2023-09-13 | 3.50 | $3.42 | 245500 |
| 2023-09-12 | 3.51 | $3.46 | 113000 |
| 2023-09-11 | 3.52 | $3.47 | 83633 |
| 2023-09-08 | 3.53 | $3.49 | 230200 |
| 2023-09-07 | 3.54 | $3.46 | 164900 |
| 2023-09-06 | 3.55 | $3.47 | 224700 |
| 2023-09-05 | 3.56 | $3.47 | 229526 |
| 2023-09-01 | 3.57 | $3.49 | 378124 |
| 2023-08-31 | 3.57 | $3.51 | 178628 |
| 2023-08-30 | 3.58 | $3.51 | 164100 |
| 2023-08-29 | 3.58 | $3.50 | 125908 |
| 2023-08-28 | 3.58 | $3.48 | 173000 |
| 2023-08-25 | 3.59 | $3.51 | 142215 |
| 2023-08-24 | 3.60 | $3.51 | 128700 |
| 2023-08-23 | 3.60 | $3.52 | 205216 |
| 2023-08-22 | 3.60 | $3.55 | 297428 |
| 2023-08-21 | 3.60 | $3.53 | 96000 |
| 2023-08-18 | 3.60 | $3.56 | 298600 |
| 2023-08-17 | 3.60 | $3.55 | 211223 |
| 2023-08-16 | 3.60 | $3.60 | 66200 |
| 2023-08-15 | 3.60 | $3.63 | 74600 |
| 2023-08-14 | 3.60 | $3.65 | 97700 |
| 2023-08-11 | 3.59 | $3.66 | 107844 |
| 2023-08-10 | 3.59 | $3.64 | 144000 |
| 2023-08-09 | 3.58 | $3.68 | 159837 |
| 2023-08-08 | 3.58 | $3.64 | 252846 |
| 2023-08-07 | 3.58 | $3.64 | 183300 |
| 2023-08-04 | 3.58 | $3.59 | 145700 |
| 2023-08-03 | 3.57 | $3.57 | 172900 |
| 2023-08-02 | 3.57 | $3.55 | 208812 |
| 2023-08-01 | 3.57 | $3.59 | 127600 |
| 2023-07-31 | 3.57 | $3.65 | 197900 |
| 2023-07-28 | 3.56 | $3.63 | 279737 |
| 2023-07-27 | 3.56 | $3.58 | 92511 |
| 2023-07-26 | 3.56 | $3.56 | 157000 |
| 2023-07-25 | 3.55 | $3.55 | 75342 |
| 2023-07-24 | 3.55 | $3.55 | 247600 |
| 2023-07-21 | 3.55 | $3.51 | 158323 |
| 2023-07-20 | 3.55 | $3.54 | 145300 |
| 2023-07-19 | 3.55 | $3.56 | 220825 |
| 2023-07-18 | 3.55 | $3.56 | 243317 |
| 2023-07-17 | 3.55 | $3.55 | 215800 |
| 2023-07-14 | 3.56 | $3.59 | 90600 |
| 2023-07-13 | 3.56 | $3.59 | 156936 |
| 2023-07-12 | 3.56 | $3.59 | 166800 |
| 2023-07-11 | 3.56 | $3.61 | 146600 |
| 2023-07-10 | 3.55 | $3.60 | 193440 |
| 2023-07-07 | 3.56 | $3.55 | 123949 |
| 2023-07-06 | 3.56 | $3.55 | 220200 |
| 2023-07-05 | 3.56 | $3.54 | 277247 |
| 2023-07-03 | 3.57 | $3.53 | 183400 |
| 2023-06-30 | 3.57 | $3.52 | 321248 |
| 2023-06-29 | 3.58 | $3.52 | 252238 |
| 2023-06-28 | 3.58 | $3.55 | 294210 |
| 2023-06-27 | 3.58 | $3.53 | 225418 |
| 2023-06-26 | 3.58 | $3.53 | 323700 |
| 2023-06-23 | 3.59 | $3.51 | 335400 |
| 2023-06-22 | 3.59 | $3.52 | 251010 |
| 2023-06-21 | 3.59 | $3.56 | 235926 |
| 2023-06-20 | 3.59 | $3.57 | 129200 |
| 2023-06-16 | 3.59 | $3.56 | 141900 |
| 2023-06-15 | 3.59 | $3.60 | 192400 |
| 2023-06-14 | 3.58 | $3.60 | 108400 |
| 2023-06-13 | 3.58 | $3.59 | 96000 |
| 2023-06-12 | 3.58 | $3.58 | 88937 |
| 2023-06-09 | 3.58 | $3.58 | 110900 |
| 2023-06-08 | 3.58 | $3.61 | 164924 |
| 2023-06-07 | 3.57 | $3.63 | 281710 |
| 2023-06-06 | 3.57 | $3.64 | 288933 |
| 2023-06-05 | 3.57 | $3.61 | 234179 |
| 2023-06-02 | 3.57 | $3.63 | 190200 |
| 2023-06-01 | 3.56 | $3.59 | 217538 |
| 2023-05-31 | 3.56 | $3.60 | 302604 |
| 2023-05-30 | 3.56 | $3.58 | 172604 |
| 2023-05-26 | 3.55 | $3.58 | 94600 |
| 2023-05-25 | 3.55 | $3.57 | 214443 |
| 2023-05-24 | 3.55 | $3.52 | 136724 |
| 2023-05-23 | 3.56 | $3.54 | 253300 |
| 2023-05-22 | 3.56 | $3.57 | 113000 |
| 2023-05-19 | 3.56 | $3.57 | 183736 |
| 2023-05-18 | 3.56 | $3.53 | 124100 |
| 2023-05-17 | 3.56 | $3.52 | 217100 |
| 2023-05-16 | 3.56 | $3.54 | 132727 |
| 2023-05-15 | 3.56 | $3.56 | 169900 |
| 2023-05-12 | 3.56 | $3.54 | 133322 |
| 2023-05-11 | 3.56 | $3.58 | 181900 |
| 2023-05-10 | 3.56 | $3.56 | 91236 |
| 2023-05-09 | 3.56 | $3.57 | 386700 |
| 2023-05-08 | 3.56 | $3.59 | 162203 |
| 2023-05-05 | 3.55 | $3.60 | 304600 |
| 2023-05-04 | 3.55 | $3.55 | 178000 |
| 2023-05-03 | 3.55 | $3.54 | 196717 |
| 2023-05-02 | 3.55 | $3.51 | 193100 |
| 2023-05-01 | 3.56 | $3.55 | 197300 |
| 2023-04-28 | 3.56 | $3.55 | 139864 |
| 2023-04-27 | 3.56 | $3.57 | 120433 |
| 2023-04-26 | 3.56 | $3.59 | 130907 |
| 2023-04-25 | 3.56 | $3.55 | 133110 |
| 2023-04-24 | 3.56 | $3.58 | 129548 |
| 2023-04-21 | 3.56 | $3.55 | 192700 |
| 2023-04-20 | 3.56 | $3.54 | 154215 |
| 2023-04-19 | 3.56 | $3.57 | 202000 |
| 2023-04-18 | 3.56 | $3.53 | 162600 |
| 2023-04-17 | 3.56 | $3.54 | 208400 |
| 2023-04-14 | 3.56 | $3.54 | 142900 |
| 2023-04-13 | 3.56 | $3.56 | 186100 |
| 2023-04-12 | 3.56 | $3.55 | 313900 |
| 2023-04-11 | 3.57 | $3.54 | 370835 |
| 2023-04-10 | 3.57 | $3.55 | 248700 |
| 2023-04-06 | 3.57 | $3.54 | 242605 |
| 2023-04-05 | 3.57 | $3.54 | 532900 |
| 2023-04-04 | 3.57 | $3.58 | 325632 |
| 2023-04-03 | 3.58 | $3.60 | 237300 |
| 2023-03-31 | 3.58 | $3.56 | 239116 |
| 2023-03-30 | 3.59 | $3.58 | 271400 |
| 2023-03-29 | 3.59 | $3.55 | 251600 |
| 2023-03-28 | 3.60 | $3.60 | 94700 |
| 2023-03-27 | 3.60 | $3.62 | 150300 |
| 2023-03-24 | 3.61 | $3.57 | 142704 |
| 2023-03-23 | 3.61 | $3.55 | 133638 |
| 2023-03-22 | 3.62 | $3.56 | 104300 |
| 2023-03-21 | 3.62 | $3.59 | 198835 |
| 2023-03-20 | 3.62 | $3.54 | 131931 |
| 2023-03-17 | 3.63 | $3.54 | 139325 |
| 2023-03-16 | 3.64 | $3.57 | 115421 |
| 2023-03-15 | 3.66 | $3.55 | 114600 |
| 2023-03-14 | 3.67 | $3.61 | 190500 |
| 2023-03-13 | 3.68 | $3.53 | 262500 |
| 2023-03-10 | 3.70 | $3.57 | 282400 |
| 2023-03-09 | 3.71 | $3.57 | 155810 |
| 2023-03-08 | 3.73 | $3.64 | 203312 |
| 2023-03-07 | 3.74 | $3.67 | 227900 |
| 2023-03-06 | 3.75 | $3.68 | 317800 |
| 2023-03-03 | 3.75 | $3.66 | 265806 |
| 2023-03-02 | 3.77 | $3.67 | 180400 |
| 2023-03-01 | 3.77 | $3.67 | 216739 |
| 2023-02-28 | 3.78 | $3.69 | 278300 |
| 2023-02-27 | 3.78 | $3.68 | 152400 |
| 2023-02-24 | 3.79 | $3.65 | 124600 |
| 2023-02-23 | 3.79 | $3.66 | 216000 |
| 2023-02-22 | 3.80 | $3.62 | 296875 |
| 2023-02-21 | 3.81 | $3.69 | 166544 |
| 2023-02-17 | 3.81 | $3.73 | 298756 |
| 2023-02-16 | 3.81 | $3.78 | 158635 |
| 2023-02-15 | 3.81 | $3.81 | 210400 |
| 2023-02-14 | 3.82 | $3.82 | 197704 |
| 2023-02-13 | 3.82 | $3.88 | 113400 |
| 2023-02-10 | 3.82 | $3.86 | 190000 |
| 2023-02-09 | 3.81 | $3.85 | 169310 |
| 2023-02-08 | 3.81 | $3.85 | 109114 |
| 2023-02-07 | 3.80 | $3.86 | 261400 |
| 2023-02-06 | 3.79 | $3.81 | 163111 |
| 2023-02-03 | 3.79 | $3.82 | 178348 |
| 2023-02-02 | 3.78 | $3.90 | 206430 |
| 2023-02-01 | 3.77 | $3.82 | 178400 |
| 2023-01-31 | 3.76 | $3.82 | 85000 |
| 2023-01-30 | 3.75 | $3.77 | 157428 |
| 2023-01-27 | 3.74 | $3.75 | 137837 |
| 2023-01-26 | 3.73 | $3.76 | 208120 |
| 2023-01-25 | 3.72 | $3.76 | 169411 |
| 2023-01-24 | 3.72 | $3.79 | 131500 |
| 2023-01-23 | 3.71 | $3.79 | 198000 |
| 2023-01-20 | 3.70 | $3.77 | 207644 |
| 2023-01-19 | 3.69 | $3.80 | 240448 |
| 2023-01-18 | 3.68 | $3.84 | 231800 |
| 2023-01-17 | 3.67 | $3.87 | 185900 |
| 2023-01-13 | 3.66 | $3.84 | 246200 |
| 2023-01-12 | 3.66 | $3.79 | 98211 |
| 2023-01-11 | 3.65 | $3.74 | 202874 |
| 2023-01-10 | 3.65 | $3.71 | 165214 |
| 2023-01-09 | 3.64 | $3.73 | 132700 |
| 2023-01-06 | 3.64 | $3.67 | 175300 |
| 2023-01-05 | 3.64 | $3.64 | 119032 |
| 2023-01-04 | 3.64 | $3.64 | 198036 |
| 2023-01-03 | 3.64 | $3.65 | 175300 |
| 2022-12-30 | 3.64 | $3.63 | 335846 |
| 2022-12-29 | 3.65 | $3.65 | 354218 |
| 2022-12-28 | 3.65 | $3.62 | 290900 |
| 2022-12-27 | 3.66 | $3.56 | 477000 |
| 2022-12-23 | 3.66 | $3.62 | 293400 |
| 2022-12-22 | 3.67 | $3.58 | 411400 |
| 2022-12-21 | 3.68 | $3.61 | 455000 |
| 2022-12-20 | 3.69 | $3.59 | 410000 |
| 2022-12-19 | 3.69 | $3.63 | 211545 |
| 2022-12-16 | 3.70 | $3.66 | 269700 |
| 2022-12-15 | 3.70 | $3.70 | 317800 |
| 2022-12-14 | 3.70 | $3.68 | 210542 |
| 2022-12-13 | 3.70 | $3.69 | 310906 |
| 2022-12-12 | 3.70 | $3.64 | 339100 |
| 2022-12-09 | 3.70 | $3.62 | 479938 |
| 2022-12-08 | 3.71 | $3.65 | 382320 |
| 2022-12-07 | 3.71 | $3.67 | 418203 |
| 2022-12-06 | 3.71 | $3.68 | 352808 |
| 2022-12-05 | 3.71 | $3.70 | 148400 |
| 2022-12-02 | 3.70 | $3.69 | 238618 |
| 2022-12-01 | 3.70 | $3.72 | 270300 |
| 2022-11-30 | 3.70 | $3.71 | 398740 |
| 2022-11-29 | 3.70 | $3.71 | 160010 |
| 2022-11-28 | 3.70 | $3.72 | 91318 |
| 2022-11-25 | 3.69 | $3.74 | 12914 |
| 2022-11-23 | 3.69 | $3.76 | 83418 |
| 2022-11-22 | 3.68 | $3.75 | 111300 |
| 2022-11-21 | 3.67 | $3.72 | 133843 |
| 2022-11-18 | 3.66 | $3.70 | 215500 |
| 2022-11-17 | 3.65 | $3.70 | 80420 |
| 2022-11-16 | 3.65 | $3.70 | 170134 |
| 2022-11-15 | 3.64 | $3.70 | 175900 |
| 2022-11-14 | 3.63 | $3.67 | 249724 |
| 2022-11-11 | 3.62 | $3.71 | 75217 |
| 2022-11-10 | 3.61 | $3.75 | 230725 |
| 2022-11-09 | 3.60 | $3.65 | 150300 |
| 2022-11-08 | 3.60 | $3.69 | 130228 |
| 2022-11-07 | 3.59 | $3.65 | 195900 |
| 2022-11-04 | 3.58 | $3.64 | 194300 |
| 2022-11-03 | 3.58 | $3.67 | 265529 |
| 2022-11-02 | 3.57 | $3.70 | 338334 |
| 2022-11-01 | 3.57 | $3.70 | 258702 |
| 2022-10-31 | 3.56 | $3.65 | 171714 |
| 2022-10-28 | 3.56 | $3.64 | 145905 |
| 2022-10-27 | 3.55 | $3.61 | 176305 |
| 2022-10-26 | 3.55 | $3.62 | 178938 |
| 2022-10-25 | 3.55 | $3.59 | 145109 |
| 2022-10-24 | 3.54 | $3.51 | 178938 |
| 2022-10-21 | 3.55 | $3.53 | 264628 |
| 2022-10-20 | 3.55 | $3.54 | 111000 |
| 2022-10-19 | 3.55 | $3.52 | 116225 |
| 2022-10-18 | 3.56 | $3.56 | 108313 |
| 2022-10-17 | 3.57 | $3.53 | 166700 |
| 2022-10-14 | 3.58 | $3.52 | 102100 |
| 2022-10-13 | 3.59 | $3.53 | 345401 |
| 2022-10-12 | 3.60 | $3.54 | 188442 |
| 2022-10-11 | 3.61 | $3.52 | 217410 |
| 2022-10-10 | 3.62 | $3.53 | 88000 |
| 2022-10-07 | 3.63 | $3.53 | 98800 |
| 2022-10-06 | 3.64 | $3.56 | 111004 |
| 2022-10-05 | 3.65 | $3.58 | 89729 |
| 2022-10-04 | 3.66 | $3.62 | 123800 |
| 2022-10-03 | 3.67 | $3.56 | 132521 |
| 2022-09-30 | 3.67 | $3.58 | 200119 |
| 2022-09-29 | 3.68 | $3.53 | 185004 |
| 2022-09-28 | 3.70 | $3.57 | 141600 |
| 2022-09-27 | 3.71 | $3.52 | 187300 |
| 2022-09-26 | 3.72 | $3.54 | 115000 |
| 2022-09-23 | 3.73 | $3.58 | 269500 |
| 2022-09-22 | 3.74 | $3.65 | 75900 |
| 2022-09-21 | 3.75 | $3.71 | 106042 |
| 2022-09-20 | 3.76 | $3.70 | 124800 |
| 2022-09-19 | 3.77 | $3.70 | 94817 |
| 2022-09-16 | 3.78 | $3.69 | 188211 |
| 2022-09-15 | 3.79 | $3.70 | 115600 |
| 2022-09-14 | 3.80 | $3.75 | 118943 |
| 2022-09-13 | 3.81 | $3.74 | 76100 |
| 2022-09-12 | 3.82 | $3.74 | 95000 |
| 2022-09-09 | 3.83 | $3.78 | 74311 |
| 2022-09-08 | 3.84 | $3.77 | 164800 |
| 2022-09-07 | 3.85 | $3.76 | 56237 |
| 2022-09-06 | 3.86 | $3.73 | 99300 |
| 2022-09-02 | 3.87 | $3.75 | 114335 |
| 2022-09-01 | 3.89 | $3.77 | 148614 |
| 2022-08-31 | 3.90 | $3.77 | 123400 |
| 2022-08-30 | 3.91 | $3.79 | 224700 |
| 2022-08-29 | 3.92 | $3.76 | 93700 |
| 2022-08-26 | 3.93 | $3.78 | 104304 |
| 2022-08-25 | 3.93 | $3.83 | 168514 |
| 2022-08-24 | 3.93 | $3.82 | 124100 |
| 2022-08-23 | 3.93 | $3.82 | 177809 |
| 2022-08-22 | 3.93 | $3.90 | 111948 |
| 2022-08-19 | 3.92 | $3.87 | 139636 |
| 2022-08-18 | 3.92 | $3.93 | 133800 |
| 2022-08-17 | 3.91 | $3.92 | 149030 |
| 2022-08-16 | 3.91 | $3.97 | 127700 |
| 2022-08-15 | 3.90 | $3.97 | 100900 |
| 2022-08-12 | 3.89 | $3.95 | 100800 |
| 2022-08-11 | 3.89 | $3.96 | 125319 |
| 2022-08-10 | 3.89 | $4.00 | 82501 |
| 2022-08-09 | 3.88 | $3.96 | 79900 |
| 2022-08-08 | 3.87 | $3.97 | 71317 |
| 2022-08-05 | 3.87 | $3.97 | 82304 |
| 2022-08-04 | 3.87 | $4.00 | 91545 |
| 2022-08-03 | 3.87 | $3.99 | 132733 |
| 2022-08-02 | 3.86 | $3.95 | 747500 |
| 2022-08-01 | 3.86 | $3.97 | 132910 |
| 2022-07-29 | 3.85 | $3.89 | 231800 |
| 2022-07-28 | 3.85 | $3.82 | 193100 |
| 2022-07-27 | 3.84 | $3.77 | 190305 |
| 2022-07-26 | 3.85 | $3.75 | 177521 |
| 2022-07-25 | 3.85 | $3.78 | 128200 |
| 2022-07-22 | 3.85 | $3.82 | 132609 |
| 2022-07-21 | 3.85 | $3.79 | 97446 |
| 2022-07-20 | 3.85 | $3.86 | 167304 |
| 2022-07-19 | 3.84 | $3.83 | 198000 |
| 2022-07-18 | 3.84 | $3.82 | 147035 |
| 2022-07-15 | 3.83 | $3.89 | 88400 |
| 2022-07-14 | 3.82 | $3.87 | 73800 |
| 2022-07-13 | 3.82 | $3.87 | 66505 |
| 2022-07-12 | 3.81 | $3.88 | 196600 |
| 2022-07-11 | 3.80 | $3.90 | 95900 |
| 2022-07-08 | 3.80 | $3.94 | 158422 |
| 2022-07-07 | 3.79 | $3.94 | 163809 |
| 2022-07-06 | 3.79 | $3.90 | 177200 |
| 2022-07-05 | 3.79 | $3.86 | 349200 |
| 2022-07-01 | 3.79 | $3.88 | 167121 |
| 2022-06-30 | 3.78 | $3.80 | 212233 |
| 2022-06-29 | 3.78 | $3.73 | 312500 |
| 2022-06-28 | 3.79 | $3.81 | 334223 |
| 2022-06-27 | 3.79 | $3.76 | 184900 |
| 2022-06-24 | 3.79 | $3.81 | 149600 |
| 2022-06-23 | 3.79 | $3.77 | 79610 |
| 2022-06-22 | 3.79 | $3.78 | 145400 |
| 2022-06-21 | 3.79 | $3.76 | 198100 |
| 2022-06-17 | 3.80 | $3.73 | 226500 |
| 2022-06-16 | 3.81 | $3.71 | 567118 |
| 2022-06-15 | 3.81 | $3.74 | 103223 |
| 2022-06-14 | 3.82 | $3.74 | 160400 |
| 2022-06-13 | 3.82 | $3.72 | 284202 |
| 2022-06-10 | 3.83 | $3.77 | 157646 |
| 2022-06-09 | 3.83 | $3.83 | 118200 |
| 2022-06-08 | 3.83 | $3.85 | 154500 |
| 2022-06-07 | 3.83 | $3.87 | 182645 |
| 2022-06-06 | 3.82 | $3.83 | 299145 |
| 2022-06-03 | 3.83 | $3.81 | 202200 |
| 2022-06-02 | 3.83 | $3.83 | 359200 |
| 2022-06-01 | 3.83 | $3.83 | 305500 |
| 2022-05-31 | 3.83 | $3.84 | 315600 |
| 2022-05-27 | 3.83 | $3.86 | 331400 |
| 2022-05-26 | 3.83 | $3.79 | 346600 |
| 2022-05-25 | 3.84 | $3.78 | 293722 |
| 2022-05-24 | 3.84 | $3.78 | 208300 |
| 2022-05-23 | 3.85 | $3.82 | 128100 |
| 2022-05-20 | 3.85 | $3.85 | 86000 |
| 2022-05-19 | 3.85 | $3.85 | 117900 |
| 2022-05-18 | 3.86 | $3.86 | 159724 |
| 2022-05-17 | 3.87 | $3.90 | 162700 |
| 2022-05-16 | 3.87 | $3.81 | 306607 |
| 2022-05-13 | 3.88 | $3.81 | 151200 |
| 2022-05-12 | 3.88 | $3.79 | 380600 |
| 2022-05-11 | 3.89 | $3.82 | 235415 |
| 2022-05-10 | 3.89 | $3.82 | 159000 |
| 2022-05-09 | 3.90 | $3.81 | 389706 |
| 2022-05-06 | 3.90 | $3.85 | 194847 |
| 2022-05-05 | 3.91 | $3.83 | 156900 |
| 2022-05-04 | 3.92 | $3.86 | 236200 |
| 2022-05-03 | 3.93 | $3.85 | 255832 |
| 2022-05-02 | 3.94 | $3.86 | 262800 |
| 2022-04-29 | 3.94 | $3.84 | 229200 |
| 2022-04-28 | 3.95 | $3.96 | 131631 |
| 2022-04-27 | 3.95 | $3.89 | 87843 |
| 2022-04-26 | 3.95 | $3.87 | 176500 |
| 2022-04-25 | 3.95 | $3.88 | 251900 |
| 2022-04-22 | 3.95 | $3.92 | 65100 |
| 2022-04-21 | 3.95 | $3.96 | 168500 |
| 2022-04-20 | 3.95 | $4.01 | 205000 |
| 2022-04-19 | 3.95 | $3.97 | 398628 |
| 2022-04-18 | 3.94 | $3.93 | 236700 |
| 2022-04-14 | 3.94 | $3.95 | 305000 |
| 2022-04-13 | 3.95 | $3.90 | 261400 |
| 2022-04-12 | 3.95 | $3.89 | 481100 |
| 2022-04-11 | 3.95 | $3.87 | 281200 |
| 2022-04-08 | 3.95 | $3.97 | 117642 |
| 2022-04-07 | 3.94 | $4.01 | 127545 |
| 2022-04-06 | 3.94 | $4.01 | 147800 |
| 2022-04-05 | 3.93 | $4.03 | 313612 |
| 2022-04-04 | 3.92 | $4.01 | 138312 |
| 2022-04-01 | 3.91 | $3.98 | 187325 |
| 2022-03-31 | 3.91 | $3.99 | 491938 |
| 2022-03-30 | 3.91 | $3.94 | 331300 |
| 2022-03-29 | 3.91 | $3.92 | 173700 |
| 2022-03-28 | 3.92 | $3.90 | 224100 |
| 2022-03-25 | 3.92 | $3.90 | 212100 |
| 2022-03-24 | 3.93 | $3.91 | 207500 |
| 2022-03-23 | 3.93 | $3.90 | 226616 |
| 2022-03-22 | 3.93 | $3.92 | 93200 |
| 2022-03-21 | 3.93 | $3.91 | 267005 |
| 2022-03-18 | 3.93 | $3.97 | 392400 |
| 2022-03-17 | 3.93 | $4.04 | 451431 |
| 2022-03-16 | 3.93 | $3.97 | 213800 |
| 2022-03-15 | 3.93 | $3.87 | 217938 |
| 2022-03-14 | 3.93 | $3.83 | 1.2M |
| 2022-03-11 | 3.94 | $3.85 | 353040 |
| 2022-03-10 | 3.95 | $3.85 | 380439 |
| 2022-03-09 | 3.96 | $3.90 | 343400 |
| 2022-03-08 | 3.97 | $3.85 | 306700 |
| 2022-03-07 | 3.98 | $3.88 | 154100 |
| 2022-03-04 | 3.99 | $3.95 | 156200 |
| 2022-03-03 | 4.00 | $3.95 | 232241 |
| 2022-03-02 | 4.01 | $3.99 | 199607 |
| 2022-03-01 | 4.02 | $4.00 | 147300 |
| 2022-02-28 | 4.03 | $3.98 | 132533 |
| 2022-02-25 | 4.03 | $4.00 | 211503 |
| 2022-02-24 | 4.04 | $3.96 | 338407 |
| 2022-02-23 | 4.04 | $3.91 | 307900 |
| 2022-02-22 | 4.05 | $3.92 | 374248 |
| 2022-02-18 | 4.06 | $3.95 | 448945 |
| 2022-02-17 | 4.07 | $3.97 | 1.3M |
| 2022-02-16 | 4.08 | $3.96 | 425900 |
| 2022-02-15 | 4.09 | $3.96 | 259532 |
| 2022-02-14 | 4.11 | $3.95 | 269600 |
| 2022-02-11 | 4.12 | $4.02 | 287204 |
| 2022-02-10 | 4.13 | $4.02 | 259700 |
| 2022-02-09 | 4.15 | $4.07 | 212732 |
| 2022-02-08 | 4.17 | $4.08 | 140700 |
| 2022-02-07 | 4.18 | $4.13 | 87800 |
| 2022-02-04 | 4.19 | $4.09 | 120600 |
| 2022-02-03 | 4.21 | $4.10 | 132200 |
| 2022-02-02 | 4.21 | $4.17 | 199016 |
| 2022-02-01 | 4.22 | $4.13 | 188021 |
| 2022-01-31 | 4.23 | $4.15 | 213000 |
| 2022-01-28 | 4.23 | $4.11 | 239700 |
| 2022-01-27 | 4.24 | $4.08 | 197300 |
| 2022-01-26 | 4.25 | $4.07 | 362210 |
| 2022-01-25 | 4.26 | $4.13 | 496724 |
| 2022-01-24 | 4.27 | $4.02 | 884045 |
| 2022-01-21 | 4.28 | $4.10 | 308000 |
| 2022-01-20 | 4.29 | $4.20 | 368742 |
| 2022-01-19 | 4.29 | $4.23 | 284000 |
| 2022-01-18 | 4.29 | $4.25 | 226500 |
| 2022-01-14 | 4.29 | $4.25 | 248338 |
| 2022-01-13 | 4.29 | $4.30 | 165700 |
| 2022-01-12 | 4.29 | $4.32 | 450849 |
| 2022-01-11 | 4.29 | $4.39 | 116218 |
| 2022-01-10 | 4.29 | $4.39 | 228218 |
| 2022-01-07 | 4.29 | $4.37 | 126507 |
| 2022-01-06 | 4.29 | $4.35 | 405100 |
| 2022-01-05 | 4.29 | $4.28 | 342500 |
| 2022-01-04 | 4.29 | $4.30 | 264306 |
| 2022-01-03 | 4.29 | $4.27 | 245140 |
| 2021-12-31 | 4.30 | $4.27 | 670530 |
| 2021-12-30 | 4.30 | $4.24 | 450548 |
| 2021-12-29 | 4.31 | $4.26 | 411500 |
| 2021-12-28 | 4.31 | $4.25 | 647800 |
| 2021-12-27 | 4.32 | $4.30 | 594021 |
| 2021-12-23 | 4.32 | $4.29 | 425700 |
| 2021-12-22 | 4.33 | $4.25 | 319600 |
| 2021-12-21 | 4.34 | $4.26 | 350148 |
| 2021-12-20 | 4.34 | $4.26 | 362914 |
| 2021-12-17 | 4.35 | $4.26 | 281400 |
| 2021-12-16 | 4.36 | $4.26 | 254331 |
| 2021-12-15 | 4.37 | $4.27 | 160500 |
| 2021-12-14 | 4.38 | $4.28 | 329200 |
| 2021-12-13 | 4.39 | $4.34 | 171700 |
| 2021-12-10 | 4.40 | $4.35 | 252829 |
| 2021-12-09 | 4.40 | $4.36 | 190538 |
| 2021-12-08 | 4.40 | $4.35 | 375400 |
| 2021-12-07 | 4.41 | $4.42 | 313206 |
| 2021-12-06 | 4.41 | $4.35 | 198000 |
| 2021-12-03 | 4.41 | $4.32 | 240200 |
| 2021-12-02 | 4.42 | $4.32 | 367903 |
| 2021-12-01 | 4.42 | $4.35 | 363400 |
| 2021-11-30 | 4.42 | $4.35 | 314900 |
| 2021-11-29 | 4.42 | $4.37 | 242531 |
| 2021-11-26 | 4.42 | $4.41 | 122100 |
| 2021-11-24 | 4.42 | $4.44 | 159915 |
| 2021-11-23 | 4.42 | $4.43 | 156400 |
| 2021-11-22 | 4.42 | $4.37 | 242640 |
| 2021-11-19 | 4.42 | $4.44 | 238400 |
| 2021-11-18 | 4.43 | $4.47 | 231200 |
| 2021-11-17 | 4.43 | $4.47 | 262000 |
| 2021-11-16 | 4.43 | $4.47 | 234200 |
| 2021-11-15 | 4.43 | $4.44 | 81200 |
| 2021-11-12 | 4.43 | $4.43 | 189400 |
| 2021-11-11 | 4.44 | $4.44 | 163142 |
| 2021-11-10 | 4.44 | $4.41 | 175100 |
| 2021-11-09 | 4.45 | $4.42 | 172800 |
| 2021-11-08 | 4.45 | $4.40 | 463212 |
| 2021-11-05 | 4.46 | $4.46 | 731602 |
| 2021-11-04 | 4.47 | $4.41 | 195000 |
| 2021-11-03 | 4.48 | $4.42 | 169900 |
| 2021-11-02 | 4.49 | $4.40 | 190800 |
| 2021-11-01 | 4.50 | $4.38 | 387944 |
| 2021-10-29 | 4.51 | $4.37 | 449648 |
| 2021-10-28 | 4.52 | $4.40 | 331758 |
| 2021-10-27 | 4.53 | $4.40 | 226300 |
| 2021-10-26 | 4.53 | $4.43 | 266745 |
| 2021-10-25 | 4.54 | $4.42 | 420909 |
| 2021-10-22 | 4.54 | $4.48 | 254000 |
| 2021-10-21 | 4.55 | $4.45 | 146700 |
| 2021-10-20 | 4.55 | $4.52 | 231400 |
| 2021-10-19 | 4.55 | $4.52 | 221800 |
| 2021-10-18 | 4.56 | $4.50 | 171700 |
| 2021-10-15 | 4.56 | $4.50 | 222200 |
| 2021-10-14 | 4.56 | $4.53 | 185800 |
| 2021-10-13 | 4.56 | $4.55 | 173000 |
| 2021-10-12 | 4.56 | $4.55 | 204100 |
| 2021-10-11 | 4.56 | $4.60 | 196400 |
| 2021-10-08 | 4.56 | $4.61 | 106239 |
| 2021-10-07 | 4.56 | $4.61 | 174413 |
| 2021-10-06 | 4.56 | $4.58 | 190400 |
| 2021-10-05 | 4.56 | $4.58 | 103700 |
| 2021-10-04 | 4.56 | $4.54 | 87300 |
| 2021-10-01 | 4.56 | $4.56 | 167200 |
| 2021-09-30 | 4.56 | $4.57 | 210739 |
| 2021-09-29 | 4.56 | $4.51 | 266900 |
| 2021-09-28 | 4.56 | $4.52 | 203618 |
| 2021-09-27 | 4.56 | $4.57 | 176107 |
| 2021-09-24 | 4.56 | $4.57 | 304731 |
| 2021-09-23 | 4.56 | $4.53 | 150344 |
| 2021-09-22 | 4.56 | $4.59 | 228200 |
| 2021-09-21 | 4.56 | $4.56 | 167400 |
| 2021-09-20 | 4.56 | $4.54 | 145601 |
| 2021-09-17 | 4.57 | $4.55 | 137900 |
| 2021-09-16 | 4.57 | $4.55 | 95600 |
| 2021-09-15 | 4.57 | $4.57 | 109809 |
| 2021-09-14 | 4.57 | $4.57 | 136800 |
| 2021-09-13 | 4.57 | $4.56 | 85800 |
| 2021-09-10 | 4.58 | $4.56 | 89604 |
| 2021-09-09 | 4.58 | $4.56 | 349562 |
| 2021-09-08 | 4.58 | $4.62 | 170913 |
| 2021-09-07 | 4.58 | $4.57 | 268704 |
| 2021-09-03 | 4.59 | $4.54 | 183800 |
| 2021-09-02 | 4.59 | $4.54 | 160100 |
| 2021-09-01 | 4.60 | $4.56 | 216702 |
| 2021-08-31 | 4.60 | $4.55 | 157624 |
| 2021-08-30 | 4.60 | $4.57 | 134400 |
| 2021-08-27 | 4.61 | $4.57 | 201900 |
| 2021-08-26 | 4.61 | $4.56 | 109735 |
| 2021-08-25 | 4.62 | $4.58 | 87348 |
| 2021-08-24 | 4.62 | $4.56 | 223917 |
| 2021-08-23 | 4.62 | $4.57 | 167000 |
| 2021-08-20 | 4.62 | $4.60 | 94400 |
| 2021-08-19 | 4.63 | $4.61 | 151400 |
| 2021-08-18 | 4.62 | $4.59 | 233738 |
| 2021-08-17 | 4.63 | $4.61 | 169600 |
| 2021-08-16 | 4.63 | $4.60 | 152548 |
| 2021-08-13 | 4.63 | $4.61 | 113400 |
| 2021-08-12 | 4.63 | $4.62 | 161532 |
| 2021-08-11 | 4.63 | $4.64 | 159540 |
| 2021-08-10 | 4.63 | $4.64 | 177148 |
| 2021-08-09 | 4.64 | $4.63 | 148705 |
| 2021-08-06 | 4.64 | $4.65 | 164700 |
| 2021-08-05 | 4.64 | $4.63 | 143000 |
| 2021-08-04 | 4.65 | $4.62 | 214505 |
| 2021-08-03 | 4.65 | $4.63 | 245000 |
| 2021-08-02 | 4.66 | $4.62 | 182120 |
| 2021-07-30 | 4.66 | $4.65 | 166900 |
| 2021-07-29 | 4.66 | $4.64 | 167500 |
| 2021-07-28 | 4.66 | $4.65 | 108443 |
| 2021-07-27 | 4.66 | $4.63 | 144200 |
| 2021-07-26 | 4.67 | $4.61 | 142300 |
| 2021-07-23 | 4.67 | $4.62 | 115812 |
| 2021-07-22 | 4.67 | $4.60 | 195800 |
| 2021-07-21 | 4.67 | $4.61 | 203425 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.44
2026-07-17
Close Price
$3.42
Vol: 38447
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.33
Average
3.72
Maximum
4.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.44 | $3.42 | 38447 |
| 2026-07-16 | 3.44 | $3.43 | 77600 |
| 2026-07-15 | 3.45 | $3.43 | 113900 |
| 2026-07-14 | 3.45 | $3.43 | 113534 |
| 2026-07-13 | 3.45 | $3.43 | 42700 |
| 2026-07-10 | 3.45 | $3.44 | 91600 |
| 2026-07-09 | 3.45 | $3.45 | 64300 |
| 2026-07-08 | 3.45 | $3.44 | 44600 |
| 2026-07-07 | 3.45 | $3.46 | 77503 |
| 2026-07-06 | 3.45 | $3.46 | 105300 |
| 2026-07-02 | 3.45 | $3.46 | 45010 |
| 2026-07-01 | 3.45 | $3.47 | 124026 |
| 2026-06-30 | 3.45 | $3.49 | 169239 |
| 2026-06-29 | 3.44 | $3.45 | 100800 |
| 2026-06-26 | 3.44 | $3.43 | 74300 |
| 2026-06-25 | 3.45 | $3.44 | 67141 |
| 2026-06-24 | 3.45 | $3.42 | 84127 |
| 2026-06-23 | 3.45 | $3.42 | 98137 |
| 2026-06-22 | 3.45 | $3.45 | 71100 |
| 2026-06-18 | 3.45 | $3.44 | 112436 |
| 2026-06-17 | 3.45 | $3.44 | 124400 |
| 2026-06-16 | 3.46 | $3.45 | 39102 |
| 2026-06-15 | 3.46 | $3.46 | 227100 |
| 2026-06-12 | 3.46 | $3.44 | 127010 |
| 2026-06-11 | 3.46 | $3.43 | 104845 |
| 2026-06-10 | 3.46 | $3.44 | 90400 |
| 2026-06-09 | 3.46 | $3.44 | 113613 |
| 2026-06-08 | 3.46 | $3.44 | 76500 |
| 2026-06-05 | 3.47 | $3.44 | 117900 |
| 2026-06-04 | 3.47 | $3.47 | 86900 |
| 2026-06-03 | 3.47 | $3.47 | 140120 |
| 2026-06-02 | 3.47 | $3.47 | 106229 |
| 2026-06-01 | 3.47 | $3.48 | 78307 |
| 2026-05-29 | 3.47 | $3.49 | 130204 |
| 2026-05-28 | 3.47 | $3.46 | 151858 |
| 2026-05-27 | 3.47 | $3.44 | 90000 |
| 2026-05-26 | 3.47 | $3.44 | 81355 |
| 2026-05-22 | 3.47 | $3.43 | 26138 |
| 2026-05-21 | 3.48 | $3.44 | 106231 |
| 2026-05-20 | 3.48 | $3.44 | 111200 |
| 2026-05-19 | 3.49 | $3.43 | 64648 |
| 2026-05-18 | 3.49 | $3.44 | 75200 |
| 2026-05-15 | 3.50 | $3.45 | 141300 |
| 2026-05-14 | 3.50 | $3.49 | 112535 |
| 2026-05-13 | 3.50 | $3.47 | 127000 |
| 2026-05-12 | 3.51 | $3.49 | 67448 |
| 2026-05-11 | 3.51 | $3.50 | 71200 |
| 2026-05-08 | 3.51 | $3.53 | 73103 |
| 2026-05-07 | 3.51 | $3.51 | 345009 |
| 2026-05-06 | 3.51 | $3.49 | 113800 |
| 2026-05-05 | 3.51 | $3.49 | 116427 |
| 2026-05-04 | 3.51 | $3.49 | 90542 |
| 2026-05-01 | 3.51 | $3.51 | 201846 |
| 2026-04-30 | 3.52 | $3.51 | 320619 |
| 2026-04-29 | 3.52 | $3.48 | 62421 |
| 2026-04-28 | 3.52 | $3.48 | 86620 |
| 2026-04-27 | 3.52 | $3.49 | 98334 |
| 2026-04-24 | 3.53 | $3.49 | 44600 |
| 2026-04-23 | 3.53 | $3.48 | 116620 |
| 2026-04-22 | 3.54 | $3.54 | 98419 |
| 2026-04-21 | 3.54 | $3.54 | 109343 |
| 2026-04-20 | 3.54 | $3.55 | 83600 |
| 2026-04-17 | 3.53 | $3.55 | 107600 |
| 2026-04-16 | 3.53 | $3.53 | 64848 |
| 2026-04-15 | 3.53 | $3.54 | 122400 |
| 2026-04-14 | 3.53 | $3.55 | 133159 |
| 2026-04-13 | 3.53 | $3.53 | 106500 |
| 2026-04-10 | 3.53 | $3.53 | 89707 |
| 2026-04-09 | 3.53 | $3.53 | 90600 |
| 2026-04-08 | 3.53 | $3.51 | 214914 |
| 2026-04-07 | 3.53 | $3.50 | 252101 |
| 2026-04-06 | 3.54 | $3.54 | 127101 |
| 2026-04-02 | 3.54 | $3.60 | 97519 |
| 2026-04-01 | 3.53 | $3.61 | 177500 |
| 2026-03-31 | 3.52 | $3.55 | 435623 |
| 2026-03-30 | 3.52 | $3.51 | 206542 |
| 2026-03-27 | 3.52 | $3.44 | 201300 |
| 2026-03-26 | 3.53 | $3.47 | 91900 |
| 2026-03-25 | 3.53 | $3.51 | 52300 |
| 2026-03-24 | 3.54 | $3.48 | 144000 |
| 2026-03-23 | 3.54 | $3.52 | 109500 |
| 2026-03-20 | 3.54 | $3.48 | 164000 |
| 2026-03-19 | 3.55 | $3.50 | 107000 |
| 2026-03-18 | 3.56 | $3.53 | 90920 |
| 2026-03-17 | 3.56 | $3.53 | 85200 |
| 2026-03-16 | 3.56 | $3.51 | 92627 |
| 2026-03-13 | 3.57 | $3.52 | 95900 |
| 2026-03-12 | 3.57 | $3.52 | 136400 |
| 2026-03-11 | 3.58 | $3.52 | 127627 |
| 2026-03-10 | 3.59 | $3.52 | 403600 |
| 2026-03-09 | 3.59 | $3.49 | 611500 |
| 2026-03-06 | 3.60 | $3.54 | 93221 |
| 2026-03-05 | 3.61 | $3.57 | 90002 |
| 2026-03-04 | 3.61 | $3.58 | 164040 |
| 2026-03-03 | 3.62 | $3.57 | 172100 |
| 2026-03-02 | 3.62 | $3.62 | 183928 |
| 2026-02-27 | 3.62 | $3.65 | 154900 |
| 2026-02-26 | 3.62 | $3.63 | 133400 |
| 2026-02-25 | 3.62 | $3.63 | 138300 |
| 2026-02-24 | 3.62 | $3.61 | 77800 |
| 2026-02-23 | 3.62 | $3.62 | 219500 |
| 2026-02-20 | 3.62 | $3.62 | 75222 |
| 2026-02-19 | 3.62 | $3.61 | 195115 |
| 2026-02-18 | 3.62 | $3.62 | 108427 |
| 2026-02-17 | 3.62 | $3.63 | 101000 |
| 2026-02-13 | 3.62 | $3.62 | 169516 |
| 2026-02-12 | 3.62 | $3.63 | 125120 |
| 2026-02-11 | 3.62 | $3.63 | 118203 |
| 2026-02-10 | 3.62 | $3.65 | 180205 |
| 2026-02-09 | 3.62 | $3.64 | 122600 |
| 2026-02-06 | 3.61 | $3.65 | 145613 |
| 2026-02-05 | 3.61 | $3.62 | 272221 |
| 2026-02-04 | 3.61 | $3.60 | 298248 |
| 2026-02-03 | 3.61 | $3.61 | 299338 |
| 2026-02-02 | 3.61 | $3.63 | 147400 |
| 2026-01-30 | 3.61 | $3.64 | 155516 |
| 2026-01-29 | 3.60 | $3.63 | 329100 |
| 2026-01-28 | 3.60 | $3.61 | 233200 |
| 2026-01-27 | 3.60 | $3.62 | 260900 |
| 2026-01-26 | 3.60 | $3.58 | 160647 |
| 2026-01-23 | 3.60 | $3.59 | 219539 |
| 2026-01-22 | 3.60 | $3.64 | 266409 |
| 2026-01-21 | 3.59 | $3.65 | 319700 |
| 2026-01-20 | 3.59 | $3.62 | 236711 |
| 2026-01-16 | 3.58 | $3.60 | 98100 |
| 2026-01-15 | 3.58 | $3.60 | 154242 |
| 2026-01-14 | 3.58 | $3.59 | 162529 |
| 2026-01-13 | 3.58 | $3.60 | 299435 |
| 2026-01-12 | 3.58 | $3.61 | 182100 |
| 2026-01-09 | 3.57 | $3.65 | 209700 |
| 2026-01-08 | 3.56 | $3.62 | 265842 |
| 2026-01-07 | 3.56 | $3.61 | 474000 |
| 2026-01-06 | 3.55 | $3.57 | 147124 |
| 2026-01-05 | 3.55 | $3.55 | 106431 |
| 2026-01-02 | 3.55 | $3.55 | 240521 |
| 2025-12-31 | 3.55 | $3.54 | 295700 |
| 2025-12-30 | 3.55 | $3.57 | 233834 |
| 2025-12-29 | 3.55 | $3.55 | 423112 |
| 2025-12-26 | 3.55 | $3.56 | 314900 |
| 2025-12-24 | 3.55 | $3.54 | 120200 |
| 2025-12-23 | 3.55 | $3.52 | 266500 |
| 2025-12-22 | 3.56 | $3.53 | 156916 |
| 2025-12-19 | 3.56 | $3.53 | 231600 |
| 2025-12-18 | 3.56 | $3.51 | 198541 |
| 2025-12-17 | 3.57 | $3.52 | 942200 |
| 2025-12-16 | 3.57 | $3.50 | 169400 |
| 2025-12-15 | 3.58 | $3.51 | 199706 |
| 2025-12-12 | 3.59 | $3.53 | 200806 |
| 2025-12-11 | 3.59 | $3.56 | 218600 |
| 2025-12-10 | 3.60 | $3.56 | 347300 |
| 2025-12-09 | 3.60 | $3.56 | 247400 |
| 2025-12-08 | 3.60 | $3.57 | 392800 |
| 2025-12-05 | 3.61 | $3.57 | 633038 |
| 2025-12-04 | 3.61 | $3.60 | 305100 |
| 2025-12-03 | 3.61 | $3.62 | 167400 |
| 2025-12-02 | 3.61 | $3.61 | 218700 |
| 2025-12-01 | 3.61 | $3.62 | 178400 |
| 2025-11-28 | 3.61 | $3.64 | 249700 |
| 2025-11-26 | 3.61 | $3.60 | 270100 |
| 2025-11-25 | 3.61 | $3.63 | 108400 |
| 2025-11-24 | 3.61 | $3.58 | 112648 |
| 2025-11-21 | 3.61 | $3.57 | 77649 |
| 2025-11-20 | 3.61 | $3.56 | 182910 |
| 2025-11-19 | 3.62 | $3.54 | 239719 |
| 2025-11-18 | 3.63 | $3.59 | 190607 |
| 2025-11-17 | 3.63 | $3.59 | 109300 |
| 2025-11-14 | 3.64 | $3.62 | 244200 |
| 2025-11-13 | 3.64 | $3.61 | 243005 |
| 2025-11-12 | 3.64 | $3.65 | 191700 |
| 2025-11-11 | 3.64 | $3.66 | 291400 |
| 2025-11-10 | 3.64 | $3.62 | 252100 |
| 2025-11-07 | 3.64 | $3.62 | 93045 |
| 2025-11-06 | 3.64 | $3.64 | 200418 |
| 2025-11-05 | 3.64 | $3.61 | 256800 |
| 2025-11-04 | 3.65 | $3.61 | 225147 |
| 2025-11-03 | 3.65 | $3.62 | 119500 |
| 2025-10-31 | 3.65 | $3.66 | 129400 |
| 2025-10-30 | 3.65 | $3.63 | 207836 |
| 2025-10-29 | 3.65 | $3.61 | 132020 |
| 2025-10-28 | 3.66 | $3.65 | 130100 |
| 2025-10-27 | 3.66 | $3.63 | 174000 |
| 2025-10-24 | 3.66 | $3.63 | 133107 |
| 2025-10-23 | 3.67 | $3.63 | 183400 |
| 2025-10-22 | 3.67 | $3.63 | 118923 |
| 2025-10-21 | 3.68 | $3.64 | 392300 |
| 2025-10-20 | 3.68 | $3.65 | 318336 |
| 2025-10-17 | 3.68 | $3.61 | 223300 |
| 2025-10-16 | 3.69 | $3.67 | 104643 |
| 2025-10-15 | 3.69 | $3.69 | 53500 |
| 2025-10-14 | 3.69 | $3.68 | 99400 |
| 2025-10-13 | 3.69 | $3.68 | 161607 |
| 2025-10-10 | 3.69 | $3.67 | 188500 |
| 2025-10-09 | 3.70 | $3.69 | 147600 |
| 2025-10-08 | 3.70 | $3.69 | 135200 |
| 2025-10-07 | 3.70 | $3.72 | 255815 |
| 2025-10-06 | 3.70 | $3.69 | 148233 |
| 2025-10-03 | 3.70 | $3.66 | 513636 |
| 2025-10-02 | 3.70 | $3.69 | 202300 |
| 2025-10-01 | 3.70 | $3.68 | 190700 |
| 2025-09-30 | 3.70 | $3.69 | 632200 |
| 2025-09-29 | 3.71 | $3.67 | 254600 |
| 2025-09-26 | 3.71 | $3.67 | 155219 |
| 2025-09-25 | 3.71 | $3.71 | 131533 |
| 2025-09-24 | 3.71 | $3.72 | 142246 |
| 2025-09-23 | 3.71 | $3.73 | 288927 |
| 2025-09-22 | 3.71 | $3.72 | 116000 |
| 2025-09-19 | 3.71 | $3.72 | 113500 |
| 2025-09-18 | 3.71 | $3.71 | 123700 |
| 2025-09-17 | 3.71 | $3.75 | 168600 |
| 2025-09-16 | 3.70 | $3.75 | 385026 |
| 2025-09-15 | 3.70 | $3.74 | 186700 |
| 2025-09-12 | 3.70 | $3.72 | 177700 |
| 2025-09-11 | 3.69 | $3.72 | 176419 |
| 2025-09-10 | 3.69 | $3.70 | 179900 |
| 2025-09-09 | 3.69 | $3.72 | 361347 |
| 2025-09-08 | 3.69 | $3.70 | 404803 |
| 2025-09-05 | 3.68 | $3.70 | 180300 |
| 2025-09-04 | 3.68 | $3.70 | 185864 |
| 2025-09-03 | 3.68 | $3.70 | 232700 |
| 2025-09-02 | 3.68 | $3.69 | 203128 |
| 2025-08-29 | 3.68 | $3.69 | 220300 |
| 2025-08-28 | 3.68 | $3.73 | 282700 |
| 2025-08-27 | 3.67 | $3.68 | 340205 |
| 2025-08-26 | 3.67 | $3.69 | 245600 |
| 2025-08-25 | 3.67 | $3.70 | 231700 |
| 2025-08-22 | 3.67 | $3.66 | 158039 |
| 2025-08-21 | 3.67 | $3.65 | 126000 |
| 2025-08-20 | 3.67 | $3.65 | 134700 |
| 2025-08-19 | 3.67 | $3.68 | 198603 |
| 2025-08-18 | 3.67 | $3.68 | 180849 |
| 2025-08-15 | 3.67 | $3.69 | 96843 |
| 2025-08-14 | 3.66 | $3.68 | 192400 |
| 2025-08-13 | 3.66 | $3.67 | 334425 |
| 2025-08-12 | 3.66 | $3.68 | 85200 |
| 2025-08-11 | 3.66 | $3.68 | 68900 |
| 2025-08-08 | 3.66 | $3.68 | 125400 |
| 2025-08-07 | 3.66 | $3.69 | 88612 |
| 2025-08-06 | 3.65 | $3.68 | 182210 |
| 2025-08-05 | 3.65 | $3.67 | 101800 |
| 2025-08-04 | 3.65 | $3.66 | 197000 |
| 2025-08-01 | 3.65 | $3.68 | 162700 |
| 2025-07-31 | 3.64 | $3.66 | 120200 |
| 2025-07-30 | 3.64 | $3.65 | 122400 |
| 2025-07-29 | 3.64 | $3.63 | 102539 |
| 2025-07-28 | 3.64 | $3.65 | 372304 |
| 2025-07-25 | 3.64 | $3.63 | 217900 |
| 2025-07-24 | 3.64 | $3.59 | 278610 |
| 2025-07-23 | 3.65 | $3.62 | 207100 |
| 2025-07-22 | 3.65 | $3.61 | 215600 |
| 2025-07-21 | 3.65 | $3.61 | 310400 |
| 2025-07-18 | 3.66 | $3.62 | 240900 |
| 2025-07-17 | 3.66 | $3.64 | 252300 |
| 2025-07-16 | 3.66 | $3.64 | 807700 |
| 2025-07-15 | 3.67 | $3.65 | 249711 |
| 2025-07-14 | 3.67 | $3.66 | 218932 |
| 2025-07-11 | 3.67 | $3.67 | 182638 |
| 2025-07-10 | 3.67 | $3.67 | 104223 |
| 2025-07-09 | 3.67 | $3.69 | 118737 |
| 2025-07-08 | 3.67 | $3.65 | 206444 |
| 2025-07-07 | 3.67 | $3.68 | 195848 |
| 2025-07-03 | 3.67 | $3.70 | 63005 |
| 2025-07-02 | 3.66 | $3.69 | 100725 |
| 2025-07-01 | 3.66 | $3.68 | 213706 |
| 2025-06-30 | 3.66 | $3.67 | 656917 |
| 2025-06-27 | 3.66 | $3.67 | 276242 |
| 2025-06-26 | 3.66 | $3.65 | 201919 |
| 2025-06-25 | 3.66 | $3.65 | 191909 |
| 2025-06-24 | 3.66 | $3.66 | 149400 |
| 2025-06-23 | 3.66 | $3.63 | 192909 |
| 2025-06-20 | 3.66 | $3.65 | 197400 |
| 2025-06-18 | 3.66 | $3.63 | 210000 |
| 2025-06-17 | 3.66 | $3.65 | 198300 |
| 2025-06-16 | 3.66 | $3.65 | 129631 |
| 2025-06-13 | 3.67 | $3.67 | 103044 |
| 2025-06-12 | 3.67 | $3.69 | 93221 |
| 2025-06-11 | 3.66 | $3.68 | 220106 |
| 2025-06-10 | 3.66 | $3.67 | 87900 |
| 2025-06-09 | 3.66 | $3.68 | 270859 |
| 2025-06-06 | 3.66 | $3.66 | 143420 |
| 2025-06-05 | 3.66 | $3.69 | 70600 |
| 2025-06-04 | 3.65 | $3.69 | 60400 |
| 2025-06-03 | 3.65 | $3.69 | 196147 |
| 2025-06-02 | 3.65 | $3.68 | 177641 |
| 2025-05-30 | 3.64 | $3.71 | 216743 |
| 2025-05-29 | 3.64 | $3.71 | 202100 |
| 2025-05-28 | 3.63 | $3.67 | 137700 |
| 2025-05-27 | 3.62 | $3.67 | 247200 |
| 2025-05-23 | 3.62 | $3.63 | 134700 |
| 2025-05-22 | 3.62 | $3.59 | 167800 |
| 2025-05-21 | 3.62 | $3.59 | 200716 |
| 2025-05-20 | 3.63 | $3.62 | 149723 |
| 2025-05-19 | 3.63 | $3.59 | 348928 |
| 2025-05-16 | 3.63 | $3.66 | 289415 |
| 2025-05-15 | 3.63 | $3.65 | 204967 |
| 2025-05-14 | 3.62 | $3.66 | 163584 |
| 2025-05-13 | 3.62 | $3.64 | 161546 |
| 2025-05-12 | 3.62 | $3.69 | 218512 |
| 2025-05-09 | 3.61 | $3.68 | 164123 |
| 2025-05-08 | 3.60 | $3.68 | 196506 |
| 2025-05-07 | 3.59 | $3.70 | 303600 |
| 2025-05-06 | 3.58 | $3.60 | 68518 |
| 2025-05-05 | 3.58 | $3.64 | 134108 |
| 2025-05-02 | 3.58 | $3.63 | 195736 |
| 2025-05-01 | 3.57 | $3.64 | 152127 |
| 2025-04-30 | 3.56 | $3.62 | 177844 |
| 2025-04-29 | 3.56 | $3.60 | 131038 |
| 2025-04-28 | 3.55 | $3.59 | 59539 |
| 2025-04-25 | 3.55 | $3.59 | 107612 |
| 2025-04-24 | 3.54 | $3.56 | 106200 |
| 2025-04-23 | 3.54 | $3.56 | 229528 |
| 2025-04-22 | 3.54 | $3.53 | 330830 |
| 2025-04-21 | 3.54 | $3.51 | 205229 |
| 2025-04-17 | 3.54 | $3.53 | 152100 |
| 2025-04-16 | 3.55 | $3.55 | 208630 |
| 2025-04-15 | 3.55 | $3.58 | 164000 |
| 2025-04-14 | 3.54 | $3.50 | 132400 |
| 2025-04-11 | 3.55 | $3.49 | 209900 |
| 2025-04-10 | 3.55 | $3.48 | 289632 |
| 2025-04-09 | 3.56 | $3.51 | 280200 |
| 2025-04-08 | 3.57 | $3.51 | 445417 |
| 2025-04-07 | 3.57 | $3.45 | 281536 |
| 2025-04-04 | 3.58 | $3.48 | 298110 |
| 2025-04-03 | 3.60 | $3.59 | 190900 |
| 2025-04-02 | 3.60 | $3.64 | 90500 |
| 2025-04-01 | 3.59 | $3.64 | 997500 |
| 2025-03-31 | 3.59 | $3.61 | 281700 |
| 2025-03-28 | 3.58 | $3.60 | 125800 |
| 2025-03-27 | 3.58 | $3.57 | 120000 |
| 2025-03-26 | 3.58 | $3.58 | 248300 |
| 2025-03-25 | 3.58 | $3.59 | 158200 |
| 2025-03-24 | 3.58 | $3.58 | 193800 |
| 2025-03-21 | 3.58 | $3.57 | 119200 |
| 2025-03-20 | 3.59 | $3.57 | 168449 |
| 2025-03-19 | 3.59 | $3.59 | 266734 |
| 2025-03-18 | 3.59 | $3.59 | 125800 |
| 2025-03-17 | 3.59 | $3.58 | 198021 |
| 2025-03-14 | 3.59 | $3.59 | 184500 |
| 2025-03-13 | 3.59 | $3.58 | 325125 |
| 2025-03-12 | 3.59 | $3.58 | 92400 |
| 2025-03-11 | 3.59 | $3.59 | 230200 |
| 2025-03-10 | 3.59 | $3.55 | 124200 |
| 2025-03-07 | 3.59 | $3.57 | 227740 |
| 2025-03-06 | 3.59 | $3.57 | 210200 |
| 2025-03-05 | 3.60 | $3.56 | 281600 |
| 2025-03-04 | 3.60 | $3.57 | 244610 |
| 2025-03-03 | 3.60 | $3.61 | 141400 |
| 2025-02-28 | 3.60 | $3.61 | 159947 |
| 2025-02-27 | 3.60 | $3.58 | 126600 |
| 2025-02-26 | 3.60 | $3.60 | 162920 |
| 2025-02-25 | 3.61 | $3.58 | 61545 |
| 2025-02-24 | 3.61 | $3.58 | 88645 |
| 2025-02-21 | 3.61 | $3.63 | 240900 |
| 2025-02-20 | 3.61 | $3.62 | 154700 |
| 2025-02-19 | 3.61 | $3.64 | 296300 |
| 2025-02-18 | 3.60 | $3.65 | 163500 |
| 2025-02-14 | 3.60 | $3.60 | 123200 |
| 2025-02-13 | 3.60 | $3.60 | 121600 |
| 2025-02-12 | 3.60 | $3.60 | 251720 |
| 2025-02-11 | 3.60 | $3.61 | 229419 |
| 2025-02-10 | 3.60 | $3.62 | 94334 |
| 2025-02-07 | 3.60 | $3.62 | 185412 |
| 2025-02-06 | 3.59 | $3.62 | 129912 |
| 2025-02-05 | 3.59 | $3.61 | 191605 |
| 2025-02-04 | 3.59 | $3.62 | 203633 |
| 2025-02-03 | 3.59 | $3.61 | 213609 |
| 2025-01-31 | 3.58 | $3.63 | 144100 |
| 2025-01-30 | 3.58 | $3.60 | 154407 |
| 2025-01-29 | 3.58 | $3.61 | 151500 |
| 2025-01-28 | 3.57 | $3.59 | 110900 |
| 2025-01-27 | 3.57 | $3.59 | 142900 |
| 2025-01-24 | 3.57 | $3.59 | 81900 |
| 2025-01-23 | 3.57 | $3.60 | 257028 |
| 2025-01-22 | 3.56 | $3.58 | 103400 |
| 2025-01-21 | 3.56 | $3.56 | 139900 |
| 2025-01-17 | 3.56 | $3.55 | 171649 |
| 2025-01-16 | 3.56 | $3.56 | 219638 |
| 2025-01-15 | 3.56 | $3.56 | 148219 |
| 2025-01-14 | 3.56 | $3.55 | 137100 |
| 2025-01-13 | 3.56 | $3.54 | 143100 |
| 2025-01-10 | 3.57 | $3.55 | 159741 |
| 2025-01-08 | 3.57 | $3.56 | 144200 |
| 2025-01-07 | 3.57 | $3.57 | 184200 |
| 2025-01-06 | 3.57 | $3.59 | 102900 |
| 2025-01-03 | 3.57 | $3.59 | 68843 |
| 2025-01-02 | 3.56 | $3.58 | 131933 |
| 2024-12-31 | 3.56 | $3.56 | 217404 |
| 2024-12-30 | 3.56 | $3.51 | 282608 |
| 2024-12-27 | 3.57 | $3.51 | 164126 |
| 2024-12-26 | 3.58 | $3.57 | 146823 |
| 2024-12-24 | 3.58 | $3.58 | 151800 |
| 2024-12-23 | 3.58 | $3.57 | 239125 |
| 2024-12-20 | 3.58 | $3.55 | 286400 |
| 2024-12-19 | 3.58 | $3.49 | 204001 |
| 2024-12-18 | 3.59 | $3.56 | 303400 |
| 2024-12-17 | 3.59 | $3.59 | 208234 |
| 2024-12-16 | 3.59 | $3.63 | 619200 |
| 2024-12-13 | 3.59 | $3.63 | 296100 |
| 2024-12-12 | 3.58 | $3.62 | 270842 |
| 2024-12-11 | 3.58 | $3.60 | 243122 |
| 2024-12-10 | 3.58 | $3.61 | 193600 |
| 2024-12-09 | 3.57 | $3.60 | 257400 |
| 2024-12-06 | 3.57 | $3.58 | 157100 |
| 2024-12-05 | 3.57 | $3.63 | 364400 |
| 2024-12-04 | 3.56 | $3.61 | 227440 |
| 2024-12-03 | 3.56 | $3.58 | 170637 |
| 2024-12-02 | 3.55 | $3.55 | 200849 |
| 2024-11-29 | 3.55 | $3.56 | 142415 |
| 2024-11-27 | 3.55 | $3.52 | 186041 |
| 2024-11-26 | 3.56 | $3.53 | 226200 |
| 2024-11-25 | 3.56 | $3.54 | 368119 |
| 2024-11-22 | 3.56 | $3.51 | 114900 |
| 2024-11-21 | 3.57 | $3.52 | 257400 |
| 2024-11-20 | 3.57 | $3.54 | 158500 |
| 2024-11-19 | 3.58 | $3.53 | 230519 |
| 2024-11-18 | 3.58 | $3.52 | 142800 |
| 2024-11-15 | 3.59 | $3.50 | 169548 |
| 2024-11-14 | 3.60 | $3.53 | 191547 |
| 2024-11-13 | 3.60 | $3.53 | 131615 |
| 2024-11-12 | 3.61 | $3.55 | 121900 |
| 2024-11-11 | 3.62 | $3.59 | 138100 |
| 2024-11-08 | 3.62 | $3.60 | 190611 |
| 2024-11-07 | 3.62 | $3.60 | 242400 |
| 2024-11-06 | 3.62 | $3.57 | 142600 |
| 2024-11-05 | 3.63 | $3.59 | 167111 |
| 2024-11-04 | 3.63 | $3.58 | 317221 |
| 2024-11-01 | 3.64 | $3.63 | 122934 |
| 2024-10-31 | 3.64 | $3.59 | 131400 |
| 2024-10-30 | 3.65 | $3.60 | 105833 |
| 2024-10-29 | 3.65 | $3.57 | 330200 |
| 2024-10-28 | 3.66 | $3.61 | 176900 |
| 2024-10-25 | 3.67 | $3.62 | 91010 |
| 2024-10-24 | 3.67 | $3.61 | 88541 |
| 2024-10-23 | 3.68 | $3.65 | 160900 |
| 2024-10-22 | 3.68 | $3.66 | 134900 |
| 2024-10-21 | 3.68 | $3.64 | 76044 |
| 2024-10-18 | 3.69 | $3.66 | 91900 |
| 2024-10-17 | 3.69 | $3.66 | 142404 |
| 2024-10-16 | 3.69 | $3.67 | 113239 |
| 2024-10-15 | 3.69 | $3.67 | 72900 |
| 2024-10-14 | 3.70 | $3.66 | 132300 |
| 2024-10-11 | 3.70 | $3.69 | 92107 |
| 2024-10-10 | 3.70 | $3.71 | 193630 |
| 2024-10-09 | 3.70 | $3.68 | 366500 |
| 2024-10-08 | 3.70 | $3.68 | 148137 |
| 2024-10-07 | 3.70 | $3.68 | 382034 |
| 2024-10-04 | 3.71 | $3.71 | 92336 |
| 2024-10-03 | 3.70 | $3.69 | 154544 |
| 2024-10-02 | 3.71 | $3.72 | 78934 |
| 2024-10-01 | 3.70 | $3.73 | 103438 |
| 2024-09-30 | 3.70 | $3.73 | 151007 |
| 2024-09-27 | 3.70 | $3.68 | 169542 |
| 2024-09-26 | 3.70 | $3.69 | 137231 |
| 2024-09-25 | 3.70 | $3.69 | 91304 |
| 2024-09-24 | 3.70 | $3.71 | 85500 |
| 2024-09-23 | 3.70 | $3.73 | 83039 |
| 2024-09-20 | 3.70 | $3.73 | 68545 |
| 2024-09-19 | 3.70 | $3.71 | 100000 |
| 2024-09-18 | 3.70 | $3.73 | 181400 |
| 2024-09-17 | 3.69 | $3.73 | 132500 |
| 2024-09-16 | 3.69 | $3.73 | 62500 |
| 2024-09-13 | 3.68 | $3.73 | 119309 |
| 2024-09-12 | 3.68 | $3.71 | 205700 |
| 2024-09-11 | 3.68 | $3.69 | 58000 |
| 2024-09-10 | 3.67 | $3.70 | 54200 |
| 2024-09-09 | 3.67 | $3.69 | 107923 |
| 2024-09-06 | 3.67 | $3.70 | 209647 |
| 2024-09-05 | 3.67 | $3.70 | 85900 |
| 2024-09-04 | 3.66 | $3.72 | 111800 |
| 2024-09-03 | 3.66 | $3.69 | 532400 |
| 2024-08-30 | 3.65 | $3.69 | 97300 |
| 2024-08-29 | 3.65 | $3.68 | 62945 |
| 2024-08-28 | 3.65 | $3.67 | 57500 |
| 2024-08-27 | 3.64 | $3.66 | 99832 |
| 2024-08-26 | 3.64 | $3.67 | 114747 |
| 2024-08-23 | 3.64 | $3.65 | 100300 |
| 2024-08-22 | 3.64 | $3.65 | 104404 |
| 2024-08-21 | 3.64 | $3.66 | 87829 |
| 2024-08-20 | 3.63 | $3.65 | 99139 |
| 2024-08-19 | 3.63 | $3.65 | 96800 |
| 2024-08-16 | 3.63 | $3.67 | 124819 |
| 2024-08-15 | 3.62 | $3.65 | 71000 |
| 2024-08-14 | 3.62 | $3.66 | 121800 |
| 2024-08-13 | 3.62 | $3.63 | 68312 |
| 2024-08-12 | 3.62 | $3.64 | 73300 |
| 2024-08-09 | 3.61 | $3.64 | 139400 |
| 2024-08-08 | 3.61 | $3.62 | 131000 |
| 2024-08-07 | 3.61 | $3.60 | 91300 |
| 2024-08-06 | 3.61 | $3.61 | 117412 |
| 2024-08-05 | 3.61 | $3.58 | 141700 |
| 2024-08-02 | 3.62 | $3.65 | 79500 |
| 2024-08-01 | 3.61 | $3.67 | 142534 |
| 2024-07-31 | 3.61 | $3.63 | 92400 |
| 2024-07-30 | 3.60 | $3.60 | 119820 |
| 2024-07-29 | 3.60 | $3.60 | 146100 |
| 2024-07-26 | 3.60 | $3.62 | 109100 |
| 2024-07-25 | 3.60 | $3.60 | 82111 |
| 2024-07-24 | 3.60 | $3.59 | 236700 |
| 2024-07-23 | 3.60 | $3.65 | 115518 |
| 2024-07-22 | 3.60 | $3.66 | 67216 |
| 2024-07-19 | 3.59 | $3.62 | 62400 |
| 2024-07-18 | 3.59 | $3.66 | 140200 |
| 2024-07-17 | 3.58 | $3.63 | 88500 |
| 2024-07-16 | 3.58 | $3.63 | 61700 |
| 2024-07-15 | 3.57 | $3.63 | 78700 |
| 2024-07-12 | 3.56 | $3.63 | 139500 |
| 2024-07-11 | 3.56 | $3.60 | 64500 |
| 2024-07-10 | 3.55 | $3.60 | 80123 |
| 2024-07-09 | 3.55 | $3.60 | 66311 |
| 2024-07-08 | 3.54 | $3.61 | 137523 |
| 2024-07-05 | 3.54 | $3.57 | 126647 |
| 2024-07-03 | 3.53 | $3.60 | 63811 |
| 2024-07-02 | 3.52 | $3.55 | 68700 |
| 2024-07-01 | 3.52 | $3.59 | 188800 |
| 2024-06-28 | 3.52 | $3.58 | 438200 |
| 2024-06-27 | 3.51 | $3.51 | 100300 |
| 2024-06-26 | 3.51 | $3.54 | 113500 |
| 2024-06-25 | 3.50 | $3.51 | 86324 |
| 2024-06-24 | 3.50 | $3.54 | 130900 |
| 2024-06-21 | 3.50 | $3.55 | 135800 |
| 2024-06-20 | 3.50 | $3.54 | 325500 |
| 2024-06-18 | 3.49 | $3.49 | 88837 |
| 2024-06-17 | 3.49 | $3.51 | 155943 |
| 2024-06-14 | 3.49 | $3.48 | 172100 |
| 2024-06-13 | 3.49 | $3.49 | 86900 |
| 2024-06-12 | 3.49 | $3.51 | 161800 |
| 2024-06-11 | 3.49 | $3.48 | 233200 |
| 2024-06-10 | 3.49 | $3.49 | 63000 |
| 2024-06-07 | 3.49 | $3.49 | 90438 |
| 2024-06-06 | 3.49 | $3.51 | 100134 |
| 2024-06-05 | 3.49 | $3.50 | 94300 |
| 2024-06-04 | 3.48 | $3.49 | 99700 |
| 2024-06-03 | 3.48 | $3.48 | 130409 |
| 2024-05-31 | 3.48 | $3.48 | 143841 |
| 2024-05-30 | 3.48 | $3.44 | 127348 |
| 2024-05-29 | 3.49 | $3.41 | 151400 |
| 2024-05-28 | 3.50 | $3.43 | 185300 |
| 2024-05-24 | 3.50 | $3.48 | 307622 |
| 2024-05-23 | 3.51 | $3.49 | 167600 |
| 2024-05-22 | 3.51 | $3.54 | 199400 |
| 2024-05-21 | 3.50 | $3.53 | 70304 |
| 2024-05-20 | 3.50 | $3.52 | 176300 |
| 2024-05-17 | 3.50 | $3.53 | 203229 |
| 2024-05-16 | 3.50 | $3.51 | 387900 |
| 2024-05-15 | 3.49 | $3.52 | 78600 |
| 2024-05-14 | 3.49 | $3.49 | 430300 |
| 2024-05-13 | 3.49 | $3.52 | 65500 |
| 2024-05-10 | 3.49 | $3.52 | 104200 |
| 2024-05-09 | 3.49 | $3.54 | 115043 |
| 2024-05-08 | 3.48 | $3.52 | 67400 |
| 2024-05-07 | 3.48 | $3.53 | 133600 |
| 2024-05-06 | 3.47 | $3.50 | 151547 |
| 2024-05-03 | 3.47 | $3.50 | 147000 |
| 2024-05-02 | 3.46 | $3.46 | 103636 |
| 2024-05-01 | 3.46 | $3.46 | 200006 |
| 2024-04-30 | 3.46 | $3.42 | 182705 |
| 2024-04-29 | 3.47 | $3.45 | 93300 |
| 2024-04-26 | 3.47 | $3.45 | 139700 |
| 2024-04-25 | 3.47 | $3.42 | 225600 |
| 2024-04-24 | 3.48 | $3.44 | 58717 |
| 2024-04-23 | 3.48 | $3.49 | 190518 |
| 2024-04-22 | 3.48 | $3.47 | 145000 |
| 2024-04-19 | 3.48 | $3.46 | 96000 |
| 2024-04-18 | 3.49 | $3.47 | 161800 |
| 2024-04-17 | 3.49 | $3.46 | 170300 |
| 2024-04-16 | 3.49 | $3.43 | 214740 |
| 2024-04-15 | 3.50 | $3.43 | 210500 |
| 2024-04-12 | 3.50 | $3.45 | 173400 |
| 2024-04-11 | 3.51 | $3.47 | 288700 |
| 2024-04-10 | 3.51 | $3.46 | 138340 |
| 2024-04-09 | 3.52 | $3.50 | 205300 |
| 2024-04-08 | 3.52 | $3.49 | 216600 |
| 2024-04-05 | 3.52 | $3.47 | 159100 |
| 2024-04-04 | 3.53 | $3.50 | 296200 |
| 2024-04-03 | 3.53 | $3.49 | 151200 |
| 2024-04-02 | 3.54 | $3.50 | 139300 |
| 2024-04-01 | 3.54 | $3.51 | 130715 |
| 2024-03-28 | 3.54 | $3.52 | 496400 |
| 2024-03-27 | 3.55 | $3.54 | 103123 |
| 2024-03-26 | 3.55 | $3.54 | 323826 |
| 2024-03-25 | 3.55 | $3.53 | 147900 |
| 2024-03-22 | 3.55 | $3.53 | 116200 |
| 2024-03-21 | 3.55 | $3.53 | 154800 |
| 2024-03-20 | 3.55 | $3.54 | 124145 |
| 2024-03-19 | 3.56 | $3.53 | 89500 |
| 2024-03-18 | 3.56 | $3.52 | 184768 |
| 2024-03-15 | 3.56 | $3.51 | 83100 |
| 2024-03-14 | 3.57 | $3.53 | 159100 |
| 2024-03-13 | 3.57 | $3.55 | 185646 |
| 2024-03-12 | 3.57 | $3.55 | 137405 |
| 2024-03-11 | 3.58 | $3.55 | 532901 |
| 2024-03-08 | 3.58 | $3.52 | 322042 |
| 2024-03-07 | 3.59 | $3.53 | 142539 |
| 2024-03-06 | 3.59 | $3.54 | 292100 |
| 2024-03-05 | 3.60 | $3.56 | 160337 |
| 2024-03-04 | 3.60 | $3.55 | 200200 |
| 2024-03-01 | 3.61 | $3.57 | 133018 |
| 2024-02-29 | 3.61 | $3.57 | 106812 |
| 2024-02-28 | 3.62 | $3.56 | 127840 |
| 2024-02-27 | 3.62 | $3.55 | 196246 |
| 2024-02-26 | 3.63 | $3.57 | 125044 |
| 2024-02-23 | 3.64 | $3.58 | 125302 |
| 2024-02-22 | 3.64 | $3.58 | 155200 |
| 2024-02-21 | 3.65 | $3.64 | 115100 |
| 2024-02-20 | 3.65 | $3.64 | 98212 |
| 2024-02-16 | 3.65 | $3.62 | 119125 |
| 2024-02-15 | 3.65 | $3.64 | 117200 |
| 2024-02-14 | 3.65 | $3.65 | 95642 |
| 2024-02-13 | 3.65 | $3.63 | 130633 |
| 2024-02-12 | 3.66 | $3.68 | 60551 |
| 2024-02-09 | 3.65 | $3.68 | 110100 |
| 2024-02-08 | 3.65 | $3.70 | 72200 |
| 2024-02-07 | 3.65 | $3.70 | 107200 |
| 2024-02-06 | 3.64 | $3.70 | 108000 |
| 2024-02-05 | 3.63 | $3.67 | 145517 |
| 2024-02-02 | 3.63 | $3.66 | 105300 |
| 2024-02-01 | 3.63 | $3.67 | 97745 |
| 2024-01-31 | 3.62 | $3.65 | 126939 |
| 2024-01-30 | 3.62 | $3.62 | 96349 |
| 2024-01-29 | 3.62 | $3.60 | 205544 |
| 2024-01-26 | 3.62 | $3.61 | 165048 |
| 2024-01-25 | 3.62 | $3.62 | 100900 |
| 2024-01-24 | 3.62 | $3.63 | 341300 |
| 2024-01-23 | 3.62 | $3.63 | 210814 |
| 2024-01-22 | 3.62 | $3.64 | 347200 |
| 2024-01-19 | 3.62 | $3.64 | 66442 |
| 2024-01-18 | 3.62 | $3.67 | 89200 |
| 2024-01-17 | 3.61 | $3.67 | 96110 |
| 2024-01-16 | 3.61 | $3.67 | 285405 |
| 2024-01-12 | 3.60 | $3.67 | 171241 |
| 2024-01-11 | 3.59 | $3.65 | 58300 |
| 2024-01-10 | 3.59 | $3.62 | 105115 |
| 2024-01-09 | 3.58 | $3.61 | 102502 |
| 2024-01-08 | 3.58 | $3.59 | 169400 |
| 2024-01-05 | 3.58 | $3.61 | 131200 |
| 2024-01-04 | 3.58 | $3.64 | 167027 |
| 2024-01-03 | 3.57 | $3.63 | 140900 |
| 2024-01-02 | 3.56 | $3.63 | 113327 |
| 2023-12-29 | 3.56 | $3.57 | 236500 |
| 2023-12-28 | 3.56 | $3.62 | 340246 |
| 2023-12-27 | 3.55 | $3.58 | 173001 |
| 2023-12-26 | 3.55 | $3.60 | 148700 |
| 2023-12-22 | 3.54 | $3.61 | 243400 |
| 2023-12-21 | 3.53 | $3.60 | 127859 |
| 2023-12-20 | 3.53 | $3.60 | 276122 |
| 2023-12-19 | 3.52 | $3.62 | 238700 |
| 2023-12-18 | 3.51 | $3.61 | 204800 |
| 2023-12-15 | 3.50 | $3.61 | 122900 |
| 2023-12-14 | 3.49 | $3.61 | 169400 |
| 2023-12-13 | 3.47 | $3.56 | 189824 |
| 2023-12-12 | 3.46 | $3.52 | 103210 |
| 2023-12-11 | 3.46 | $3.53 | 114500 |
| 2023-12-08 | 3.45 | $3.52 | 114902 |
| 2023-12-07 | 3.44 | $3.54 | 160404 |
| 2023-12-06 | 3.43 | $3.49 | 210312 |
| 2023-12-05 | 3.43 | $3.48 | 167608 |
| 2023-12-04 | 3.42 | $3.46 | 210900 |
| 2023-12-01 | 3.42 | $3.48 | 205525 |
| 2023-11-30 | 3.41 | $3.44 | 238100 |
| 2023-11-29 | 3.40 | $3.46 | 237700 |
| 2023-11-28 | 3.40 | $3.40 | 209905 |
| 2023-11-27 | 3.40 | $3.39 | 241200 |
| 2023-11-24 | 3.40 | $3.42 | 117800 |
| 2023-11-22 | 3.40 | $3.38 | 190600 |
| 2023-11-21 | 3.40 | $3.41 | 166100 |
| 2023-11-20 | 3.40 | $3.40 | 214400 |
| 2023-11-17 | 3.40 | $3.42 | 191307 |
| 2023-11-16 | 3.40 | $3.43 | 154933 |
| 2023-11-15 | 3.39 | $3.45 | 157543 |
| 2023-11-14 | 3.39 | $3.42 | 180692 |
| 2023-11-13 | 3.38 | $3.43 | 93643 |
| 2023-11-10 | 3.38 | $3.42 | 100200 |
| 2023-11-09 | 3.37 | $3.44 | 89600 |
| 2023-11-08 | 3.37 | $3.42 | 304844 |
| 2023-11-07 | 3.36 | $3.44 | 75900 |
| 2023-11-06 | 3.35 | $3.44 | 161541 |
| 2023-11-03 | 3.34 | $3.41 | 154106 |
| 2023-11-02 | 3.34 | $3.39 | 204700 |
| 2023-11-01 | 3.33 | $3.35 | 138800 |
| 2023-10-31 | 3.33 | $3.30 | 177746 |
| 2023-10-30 | 3.33 | $3.30 | 98446 |
| 2023-10-27 | 3.34 | $3.28 | 98924 |
| 2023-10-26 | 3.34 | $3.28 | 102709 |
| 2023-10-25 | 3.35 | $3.27 | 112306 |
| 2023-10-24 | 3.36 | $3.29 | 72700 |
| 2023-10-23 | 3.36 | $3.29 | 65800 |
| 2023-10-20 | 3.37 | $3.33 | 158519 |
| 2023-10-19 | 3.38 | $3.33 | 197400 |
| 2023-10-18 | 3.38 | $3.34 | 130208 |
| 2023-10-17 | 3.38 | $3.36 | 159200 |
| 2023-10-16 | 3.39 | $3.38 | 288400 |
| 2023-10-13 | 3.39 | $3.36 | 118200 |
| 2023-10-12 | 3.39 | $3.34 | 153221 |
| 2023-10-11 | 3.40 | $3.40 | 103723 |
| 2023-10-10 | 3.40 | $3.39 | 102606 |
| 2023-10-09 | 3.40 | $3.40 | 93000 |
| 2023-10-06 | 3.40 | $3.39 | 192339 |
| 2023-10-05 | 3.40 | $3.34 | 138715 |
| 2023-10-04 | 3.40 | $3.35 | 110620 |
| 2023-10-03 | 3.41 | $3.31 | 125400 |
| 2023-10-02 | 3.42 | $3.32 | 165000 |
| 2023-09-29 | 3.43 | $3.35 | 200400 |
| 2023-09-28 | 3.44 | $3.34 | 173613 |
| 2023-09-27 | 3.45 | $3.35 | 275800 |
| 2023-09-26 | 3.46 | $3.32 | 213800 |
| 2023-09-25 | 3.47 | $3.37 | 194048 |
| 2023-09-22 | 3.48 | $3.44 | 167418 |
| 2023-09-21 | 3.49 | $3.41 | 131129 |
| 2023-09-20 | 3.50 | $3.48 | 58600 |
| 2023-09-19 | 3.50 | $3.49 | 140900 |
| 2023-09-18 | 3.50 | $3.51 | 124633 |
| 2023-09-15 | 3.50 | $3.49 | 207517 |
| 2023-09-14 | 3.50 | $3.46 | 182600 |
| 2023-09-13 | 3.50 | $3.42 | 245500 |
| 2023-09-12 | 3.51 | $3.46 | 113000 |
| 2023-09-11 | 3.51 | $3.47 | 83633 |
| 2023-09-08 | 3.52 | $3.49 | 230200 |
| 2023-09-07 | 3.52 | $3.46 | 164900 |
| 2023-09-06 | 3.53 | $3.47 | 224700 |
| 2023-09-05 | 3.53 | $3.47 | 229526 |
| 2023-09-01 | 3.54 | $3.49 | 378124 |
| 2023-08-31 | 3.55 | $3.51 | 178628 |
| 2023-08-30 | 3.55 | $3.51 | 164100 |
| 2023-08-29 | 3.56 | $3.50 | 125908 |
| 2023-08-28 | 3.56 | $3.48 | 173000 |
| 2023-08-25 | 3.57 | $3.51 | 142215 |
| 2023-08-24 | 3.58 | $3.51 | 128700 |
| 2023-08-23 | 3.58 | $3.52 | 205216 |
| 2023-08-22 | 3.59 | $3.55 | 297428 |
| 2023-08-21 | 3.59 | $3.53 | 96000 |
| 2023-08-18 | 3.60 | $3.56 | 298600 |
| 2023-08-17 | 3.60 | $3.55 | 211223 |
| 2023-08-16 | 3.61 | $3.60 | 66200 |
| 2023-08-15 | 3.61 | $3.63 | 74600 |
| 2023-08-14 | 3.61 | $3.65 | 97700 |
| 2023-08-11 | 3.61 | $3.66 | 107844 |
| 2023-08-10 | 3.60 | $3.64 | 144000 |
| 2023-08-09 | 3.60 | $3.68 | 159837 |
| 2023-08-08 | 3.59 | $3.64 | 252846 |
| 2023-08-07 | 3.58 | $3.64 | 183300 |
| 2023-08-04 | 3.57 | $3.59 | 145700 |
| 2023-08-03 | 3.57 | $3.57 | 172900 |
| 2023-08-02 | 3.57 | $3.55 | 208812 |
| 2023-08-01 | 3.58 | $3.59 | 127600 |
| 2023-07-31 | 3.57 | $3.65 | 197900 |
| 2023-07-28 | 3.57 | $3.63 | 279737 |
| 2023-07-27 | 3.56 | $3.58 | 92511 |
| 2023-07-26 | 3.56 | $3.56 | 157000 |
| 2023-07-25 | 3.56 | $3.55 | 75342 |
| 2023-07-24 | 3.56 | $3.55 | 247600 |
| 2023-07-21 | 3.56 | $3.51 | 158323 |
| 2023-07-20 | 3.56 | $3.54 | 145300 |
| 2023-07-19 | 3.57 | $3.56 | 220825 |
| 2023-07-18 | 3.57 | $3.56 | 243317 |
| 2023-07-17 | 3.57 | $3.55 | 215800 |
| 2023-07-14 | 3.57 | $3.59 | 90600 |
| 2023-07-13 | 3.57 | $3.59 | 156936 |
| 2023-07-12 | 3.56 | $3.59 | 166800 |
| 2023-07-11 | 3.56 | $3.61 | 146600 |
| 2023-07-10 | 3.56 | $3.60 | 193440 |
| 2023-07-07 | 3.55 | $3.55 | 123949 |
| 2023-07-06 | 3.55 | $3.55 | 220200 |
| 2023-07-05 | 3.55 | $3.54 | 277247 |
| 2023-07-03 | 3.55 | $3.53 | 183400 |
| 2023-06-30 | 3.55 | $3.52 | 321248 |
| 2023-06-29 | 3.56 | $3.52 | 252238 |
| 2023-06-28 | 3.56 | $3.55 | 294210 |
| 2023-06-27 | 3.56 | $3.53 | 225418 |
| 2023-06-26 | 3.57 | $3.53 | 323700 |
| 2023-06-23 | 3.57 | $3.51 | 335400 |
| 2023-06-22 | 3.58 | $3.52 | 251010 |
| 2023-06-21 | 3.58 | $3.56 | 235926 |
| 2023-06-20 | 3.58 | $3.57 | 129200 |
| 2023-06-16 | 3.59 | $3.56 | 141900 |
| 2023-06-15 | 3.59 | $3.60 | 192400 |
| 2023-06-14 | 3.59 | $3.60 | 108400 |
| 2023-06-13 | 3.59 | $3.59 | 96000 |
| 2023-06-12 | 3.59 | $3.58 | 88937 |
| 2023-06-09 | 3.59 | $3.58 | 110900 |
| 2023-06-08 | 3.59 | $3.61 | 164924 |
| 2023-06-07 | 3.59 | $3.63 | 281710 |
| 2023-06-06 | 3.58 | $3.64 | 288933 |
| 2023-06-05 | 3.57 | $3.61 | 234179 |
| 2023-06-02 | 3.57 | $3.63 | 190200 |
| 2023-06-01 | 3.56 | $3.59 | 217538 |
| 2023-05-31 | 3.56 | $3.60 | 302604 |
| 2023-05-30 | 3.56 | $3.58 | 172604 |
| 2023-05-26 | 3.56 | $3.58 | 94600 |
| 2023-05-25 | 3.55 | $3.57 | 214443 |
| 2023-05-24 | 3.55 | $3.52 | 136724 |
| 2023-05-23 | 3.55 | $3.54 | 253300 |
| 2023-05-22 | 3.56 | $3.57 | 113000 |
| 2023-05-19 | 3.56 | $3.57 | 183736 |
| 2023-05-18 | 3.55 | $3.53 | 124100 |
| 2023-05-17 | 3.56 | $3.52 | 217100 |
| 2023-05-16 | 3.56 | $3.54 | 132727 |
| 2023-05-15 | 3.56 | $3.56 | 169900 |
| 2023-05-12 | 3.56 | $3.54 | 133322 |
| 2023-05-11 | 3.56 | $3.58 | 181900 |
| 2023-05-10 | 3.56 | $3.56 | 91236 |
| 2023-05-09 | 3.56 | $3.57 | 386700 |
| 2023-05-08 | 3.56 | $3.59 | 162203 |
| 2023-05-05 | 3.56 | $3.60 | 304600 |
| 2023-05-04 | 3.55 | $3.55 | 178000 |
| 2023-05-03 | 3.56 | $3.54 | 196717 |
| 2023-05-02 | 3.56 | $3.51 | 193100 |
| 2023-05-01 | 3.56 | $3.55 | 197300 |
| 2023-04-28 | 3.56 | $3.55 | 139864 |
| 2023-04-27 | 3.56 | $3.57 | 120433 |
| 2023-04-26 | 3.56 | $3.59 | 130907 |
| 2023-04-25 | 3.56 | $3.55 | 133110 |
| 2023-04-24 | 3.56 | $3.58 | 129548 |
| 2023-04-21 | 3.56 | $3.55 | 192700 |
| 2023-04-20 | 3.56 | $3.54 | 154215 |
| 2023-04-19 | 3.56 | $3.57 | 202000 |
| 2023-04-18 | 3.56 | $3.53 | 162600 |
| 2023-04-17 | 3.57 | $3.54 | 208400 |
| 2023-04-14 | 3.57 | $3.54 | 142900 |
| 2023-04-13 | 3.57 | $3.56 | 186100 |
| 2023-04-12 | 3.57 | $3.55 | 313900 |
| 2023-04-11 | 3.58 | $3.54 | 370835 |
| 2023-04-10 | 3.58 | $3.55 | 248700 |
| 2023-04-06 | 3.58 | $3.54 | 242605 |
| 2023-04-05 | 3.59 | $3.54 | 532900 |
| 2023-04-04 | 3.59 | $3.58 | 325632 |
| 2023-04-03 | 3.60 | $3.60 | 237300 |
| 2023-03-31 | 3.60 | $3.56 | 239116 |
| 2023-03-30 | 3.60 | $3.58 | 271400 |
| 2023-03-29 | 3.60 | $3.55 | 251600 |
| 2023-03-28 | 3.61 | $3.60 | 94700 |
| 2023-03-27 | 3.61 | $3.62 | 150300 |
| 2023-03-24 | 3.61 | $3.57 | 142704 |
| 2023-03-23 | 3.61 | $3.55 | 133638 |
| 2023-03-22 | 3.62 | $3.56 | 104300 |
| 2023-03-21 | 3.62 | $3.59 | 198835 |
| 2023-03-20 | 3.62 | $3.54 | 131931 |
| 2023-03-17 | 3.63 | $3.54 | 139325 |
| 2023-03-16 | 3.64 | $3.57 | 115421 |
| 2023-03-15 | 3.65 | $3.55 | 114600 |
| 2023-03-14 | 3.66 | $3.61 | 190500 |
| 2023-03-13 | 3.67 | $3.53 | 262500 |
| 2023-03-10 | 3.68 | $3.57 | 282400 |
| 2023-03-09 | 3.69 | $3.57 | 155810 |
| 2023-03-08 | 3.71 | $3.64 | 203312 |
| 2023-03-07 | 3.71 | $3.67 | 227900 |
| 2023-03-06 | 3.72 | $3.68 | 317800 |
| 2023-03-03 | 3.72 | $3.66 | 265806 |
| 2023-03-02 | 3.73 | $3.67 | 180400 |
| 2023-03-01 | 3.73 | $3.67 | 216739 |
| 2023-02-28 | 3.74 | $3.69 | 278300 |
| 2023-02-27 | 3.75 | $3.68 | 152400 |
| 2023-02-24 | 3.75 | $3.65 | 124600 |
| 2023-02-23 | 3.76 | $3.66 | 216000 |
| 2023-02-22 | 3.78 | $3.62 | 296875 |
| 2023-02-21 | 3.79 | $3.69 | 166544 |
| 2023-02-17 | 3.80 | $3.73 | 298756 |
| 2023-02-16 | 3.81 | $3.78 | 158635 |
| 2023-02-15 | 3.81 | $3.81 | 210400 |
| 2023-02-14 | 3.81 | $3.82 | 197704 |
| 2023-02-13 | 3.81 | $3.88 | 113400 |
| 2023-02-10 | 3.81 | $3.86 | 190000 |
| 2023-02-09 | 3.80 | $3.85 | 169310 |
| 2023-02-08 | 3.80 | $3.85 | 109114 |
| 2023-02-07 | 3.79 | $3.86 | 261400 |
| 2023-02-06 | 3.78 | $3.81 | 163111 |
| 2023-02-03 | 3.78 | $3.82 | 178348 |
| 2023-02-02 | 3.78 | $3.90 | 206430 |
| 2023-02-01 | 3.76 | $3.82 | 178400 |
| 2023-01-31 | 3.76 | $3.82 | 85000 |
| 2023-01-30 | 3.75 | $3.77 | 157428 |
| 2023-01-27 | 3.75 | $3.75 | 137837 |
| 2023-01-26 | 3.75 | $3.76 | 208120 |
| 2023-01-25 | 3.75 | $3.76 | 169411 |
| 2023-01-24 | 3.74 | $3.79 | 131500 |
| 2023-01-23 | 3.74 | $3.79 | 198000 |
| 2023-01-20 | 3.73 | $3.77 | 207644 |
| 2023-01-19 | 3.73 | $3.80 | 240448 |
| 2023-01-18 | 3.72 | $3.84 | 231800 |
| 2023-01-17 | 3.71 | $3.87 | 185900 |
| 2023-01-13 | 3.69 | $3.84 | 246200 |
| 2023-01-12 | 3.68 | $3.79 | 98211 |
| 2023-01-11 | 3.67 | $3.74 | 202874 |
| 2023-01-10 | 3.66 | $3.71 | 165214 |
| 2023-01-09 | 3.65 | $3.73 | 132700 |
| 2023-01-06 | 3.64 | $3.67 | 175300 |
| 2023-01-05 | 3.64 | $3.64 | 119032 |
| 2023-01-04 | 3.64 | $3.64 | 198036 |
| 2023-01-03 | 3.64 | $3.65 | 175300 |
| 2022-12-30 | 3.64 | $3.63 | 335846 |
| 2022-12-29 | 3.64 | $3.65 | 354218 |
| 2022-12-28 | 3.64 | $3.62 | 290900 |
| 2022-12-27 | 3.64 | $3.56 | 477000 |
| 2022-12-23 | 3.65 | $3.62 | 293400 |
| 2022-12-22 | 3.65 | $3.58 | 411400 |
| 2022-12-21 | 3.66 | $3.61 | 455000 |
| 2022-12-20 | 3.67 | $3.59 | 410000 |
| 2022-12-19 | 3.68 | $3.63 | 211545 |
| 2022-12-16 | 3.68 | $3.66 | 269700 |
| 2022-12-15 | 3.68 | $3.70 | 317800 |
| 2022-12-14 | 3.68 | $3.68 | 210542 |
| 2022-12-13 | 3.68 | $3.69 | 310906 |
| 2022-12-12 | 3.68 | $3.64 | 339100 |
| 2022-12-09 | 3.68 | $3.62 | 479938 |
| 2022-12-08 | 3.69 | $3.65 | 382320 |
| 2022-12-07 | 3.69 | $3.67 | 418203 |
| 2022-12-06 | 3.70 | $3.68 | 352808 |
| 2022-12-05 | 3.70 | $3.70 | 148400 |
| 2022-12-02 | 3.70 | $3.69 | 238618 |
| 2022-12-01 | 3.70 | $3.72 | 270300 |
| 2022-11-30 | 3.70 | $3.71 | 398740 |
| 2022-11-29 | 3.70 | $3.71 | 160010 |
| 2022-11-28 | 3.69 | $3.72 | 91318 |
| 2022-11-25 | 3.69 | $3.74 | 12914 |
| 2022-11-23 | 3.69 | $3.76 | 83418 |
| 2022-11-22 | 3.68 | $3.75 | 111300 |
| 2022-11-21 | 3.67 | $3.72 | 133843 |
| 2022-11-18 | 3.67 | $3.70 | 215500 |
| 2022-11-17 | 3.66 | $3.70 | 80420 |
| 2022-11-16 | 3.66 | $3.70 | 170134 |
| 2022-11-15 | 3.65 | $3.70 | 175900 |
| 2022-11-14 | 3.65 | $3.67 | 249724 |
| 2022-11-11 | 3.65 | $3.71 | 75217 |
| 2022-11-10 | 3.64 | $3.75 | 230725 |
| 2022-11-09 | 3.63 | $3.65 | 150300 |
| 2022-11-08 | 3.63 | $3.69 | 130228 |
| 2022-11-07 | 3.62 | $3.65 | 195900 |
| 2022-11-04 | 3.62 | $3.64 | 194300 |
| 2022-11-03 | 3.61 | $3.67 | 265529 |
| 2022-11-02 | 3.61 | $3.70 | 338334 |
| 2022-11-01 | 3.60 | $3.70 | 258702 |
| 2022-10-31 | 3.59 | $3.65 | 171714 |
| 2022-10-28 | 3.58 | $3.64 | 145905 |
| 2022-10-27 | 3.57 | $3.61 | 176305 |
| 2022-10-26 | 3.57 | $3.62 | 178938 |
| 2022-10-25 | 3.56 | $3.59 | 145109 |
| 2022-10-24 | 3.56 | $3.51 | 178938 |
| 2022-10-21 | 3.57 | $3.53 | 264628 |
| 2022-10-20 | 3.57 | $3.54 | 111000 |
| 2022-10-19 | 3.57 | $3.52 | 116225 |
| 2022-10-18 | 3.58 | $3.56 | 108313 |
| 2022-10-17 | 3.58 | $3.53 | 166700 |
| 2022-10-14 | 3.59 | $3.52 | 102100 |
| 2022-10-13 | 3.59 | $3.53 | 345401 |
| 2022-10-12 | 3.60 | $3.54 | 188442 |
| 2022-10-11 | 3.61 | $3.52 | 217410 |
| 2022-10-10 | 3.61 | $3.53 | 88000 |
| 2022-10-07 | 3.62 | $3.53 | 98800 |
| 2022-10-06 | 3.63 | $3.56 | 111004 |
| 2022-10-05 | 3.64 | $3.58 | 89729 |
| 2022-10-04 | 3.65 | $3.62 | 123800 |
| 2022-10-03 | 3.65 | $3.56 | 132521 |
| 2022-09-30 | 3.66 | $3.58 | 200119 |
| 2022-09-29 | 3.67 | $3.53 | 185004 |
| 2022-09-28 | 3.68 | $3.57 | 141600 |
| 2022-09-27 | 3.69 | $3.52 | 187300 |
| 2022-09-26 | 3.71 | $3.54 | 115000 |
| 2022-09-23 | 3.73 | $3.58 | 269500 |
| 2022-09-22 | 3.75 | $3.65 | 75900 |
| 2022-09-21 | 3.76 | $3.71 | 106042 |
| 2022-09-20 | 3.76 | $3.70 | 124800 |
| 2022-09-19 | 3.77 | $3.70 | 94817 |
| 2022-09-16 | 3.78 | $3.69 | 188211 |
| 2022-09-15 | 3.79 | $3.70 | 115600 |
| 2022-09-14 | 3.79 | $3.75 | 118943 |
| 2022-09-13 | 3.80 | $3.74 | 76100 |
| 2022-09-12 | 3.81 | $3.74 | 95000 |
| 2022-09-09 | 3.81 | $3.78 | 74311 |
| 2022-09-08 | 3.82 | $3.77 | 164800 |
| 2022-09-07 | 3.82 | $3.76 | 56237 |
| 2022-09-06 | 3.83 | $3.73 | 99300 |
| 2022-09-02 | 3.84 | $3.75 | 114335 |
| 2022-09-01 | 3.85 | $3.77 | 148614 |
| 2022-08-31 | 3.86 | $3.77 | 123400 |
| 2022-08-30 | 3.86 | $3.79 | 224700 |
| 2022-08-29 | 3.87 | $3.76 | 93700 |
| 2022-08-26 | 3.88 | $3.78 | 104304 |
| 2022-08-25 | 3.89 | $3.83 | 168514 |
| 2022-08-24 | 3.90 | $3.82 | 124100 |
| 2022-08-23 | 3.91 | $3.82 | 177809 |
| 2022-08-22 | 3.92 | $3.90 | 111948 |
| 2022-08-19 | 3.92 | $3.87 | 139636 |
| 2022-08-18 | 3.93 | $3.93 | 133800 |
| 2022-08-17 | 3.93 | $3.92 | 149030 |
| 2022-08-16 | 3.93 | $3.97 | 127700 |
| 2022-08-15 | 3.92 | $3.97 | 100900 |
| 2022-08-12 | 3.92 | $3.95 | 100800 |
| 2022-08-11 | 3.91 | $3.96 | 125319 |
| 2022-08-10 | 3.91 | $4.00 | 82501 |
| 2022-08-09 | 3.90 | $3.96 | 79900 |
| 2022-08-08 | 3.89 | $3.97 | 71317 |
| 2022-08-05 | 3.89 | $3.97 | 82304 |
| 2022-08-04 | 3.88 | $4.00 | 91545 |
| 2022-08-03 | 3.86 | $3.99 | 132733 |
| 2022-08-02 | 3.85 | $3.95 | 747500 |
| 2022-08-01 | 3.84 | $3.97 | 132910 |
| 2022-07-29 | 3.83 | $3.89 | 231800 |
| 2022-07-28 | 3.82 | $3.82 | 193100 |
| 2022-07-27 | 3.82 | $3.77 | 190305 |
| 2022-07-26 | 3.83 | $3.75 | 177521 |
| 2022-07-25 | 3.83 | $3.78 | 128200 |
| 2022-07-22 | 3.84 | $3.82 | 132609 |
| 2022-07-21 | 3.84 | $3.79 | 97446 |
| 2022-07-20 | 3.85 | $3.86 | 167304 |
| 2022-07-19 | 3.85 | $3.83 | 198000 |
| 2022-07-18 | 3.85 | $3.82 | 147035 |
| 2022-07-15 | 3.85 | $3.89 | 88400 |
| 2022-07-14 | 3.85 | $3.87 | 73800 |
| 2022-07-13 | 3.85 | $3.87 | 66505 |
| 2022-07-12 | 3.84 | $3.88 | 196600 |
| 2022-07-11 | 3.84 | $3.90 | 95900 |
| 2022-07-08 | 3.83 | $3.94 | 158422 |
| 2022-07-07 | 3.82 | $3.94 | 163809 |
| 2022-07-06 | 3.81 | $3.90 | 177200 |
| 2022-07-05 | 3.80 | $3.86 | 349200 |
| 2022-07-01 | 3.79 | $3.88 | 167121 |
| 2022-06-30 | 3.78 | $3.80 | 212233 |
| 2022-06-29 | 3.78 | $3.73 | 312500 |
| 2022-06-28 | 3.79 | $3.81 | 334223 |
| 2022-06-27 | 3.79 | $3.76 | 184900 |
| 2022-06-24 | 3.79 | $3.81 | 149600 |
| 2022-06-23 | 3.79 | $3.77 | 79610 |
| 2022-06-22 | 3.79 | $3.78 | 145400 |
| 2022-06-21 | 3.79 | $3.76 | 198100 |
| 2022-06-17 | 3.79 | $3.73 | 226500 |
| 2022-06-16 | 3.80 | $3.71 | 567118 |
| 2022-06-15 | 3.81 | $3.74 | 103223 |
| 2022-06-14 | 3.81 | $3.74 | 160400 |
| 2022-06-13 | 3.82 | $3.72 | 284202 |
| 2022-06-10 | 3.83 | $3.77 | 157646 |
| 2022-06-09 | 3.84 | $3.83 | 118200 |
| 2022-06-08 | 3.84 | $3.85 | 154500 |
| 2022-06-07 | 3.84 | $3.87 | 182645 |
| 2022-06-06 | 3.83 | $3.83 | 299145 |
| 2022-06-03 | 3.83 | $3.81 | 202200 |
| 2022-06-02 | 3.84 | $3.83 | 359200 |
| 2022-06-01 | 3.84 | $3.83 | 305500 |
| 2022-05-31 | 3.84 | $3.84 | 315600 |
| 2022-05-27 | 3.84 | $3.86 | 331400 |
| 2022-05-26 | 3.84 | $3.79 | 346600 |
| 2022-05-25 | 3.84 | $3.78 | 293722 |
| 2022-05-24 | 3.85 | $3.78 | 208300 |
| 2022-05-23 | 3.86 | $3.82 | 128100 |
| 2022-05-20 | 3.86 | $3.85 | 86000 |
| 2022-05-19 | 3.86 | $3.85 | 117900 |
| 2022-05-18 | 3.86 | $3.86 | 159724 |
| 2022-05-17 | 3.86 | $3.90 | 162700 |
| 2022-05-16 | 3.86 | $3.81 | 306607 |
| 2022-05-13 | 3.86 | $3.81 | 151200 |
| 2022-05-12 | 3.87 | $3.79 | 380600 |
| 2022-05-11 | 3.88 | $3.82 | 235415 |
| 2022-05-10 | 3.88 | $3.82 | 159000 |
| 2022-05-09 | 3.89 | $3.81 | 389706 |
| 2022-05-06 | 3.90 | $3.85 | 194847 |
| 2022-05-05 | 3.90 | $3.83 | 156900 |
| 2022-05-04 | 3.91 | $3.86 | 236200 |
| 2022-05-03 | 3.91 | $3.85 | 255832 |
| 2022-05-02 | 3.92 | $3.86 | 262800 |
| 2022-04-29 | 3.93 | $3.84 | 229200 |
| 2022-04-28 | 3.93 | $3.96 | 131631 |
| 2022-04-27 | 3.93 | $3.89 | 87843 |
| 2022-04-26 | 3.94 | $3.87 | 176500 |
| 2022-04-25 | 3.94 | $3.88 | 251900 |
| 2022-04-22 | 3.95 | $3.92 | 65100 |
| 2022-04-21 | 3.95 | $3.96 | 168500 |
| 2022-04-20 | 3.95 | $4.01 | 205000 |
| 2022-04-19 | 3.95 | $3.97 | 398628 |
| 2022-04-18 | 3.94 | $3.93 | 236700 |
| 2022-04-14 | 3.95 | $3.95 | 305000 |
| 2022-04-13 | 3.94 | $3.90 | 261400 |
| 2022-04-12 | 3.95 | $3.89 | 481100 |
| 2022-04-11 | 3.96 | $3.87 | 281200 |
| 2022-04-08 | 3.96 | $3.97 | 117642 |
| 2022-04-07 | 3.96 | $4.01 | 127545 |
| 2022-04-06 | 3.96 | $4.01 | 147800 |
| 2022-04-05 | 3.95 | $4.03 | 313612 |
| 2022-04-04 | 3.95 | $4.01 | 138312 |
| 2022-04-01 | 3.94 | $3.98 | 187325 |
| 2022-03-31 | 3.93 | $3.99 | 491938 |
| 2022-03-30 | 3.93 | $3.94 | 331300 |
| 2022-03-29 | 3.93 | $3.92 | 173700 |
| 2022-03-28 | 3.93 | $3.90 | 224100 |
| 2022-03-25 | 3.93 | $3.90 | 212100 |
| 2022-03-24 | 3.93 | $3.91 | 207500 |
| 2022-03-23 | 3.94 | $3.90 | 226616 |
| 2022-03-22 | 3.94 | $3.92 | 93200 |
| 2022-03-21 | 3.94 | $3.91 | 267005 |
| 2022-03-18 | 3.95 | $3.97 | 392400 |
| 2022-03-17 | 3.94 | $4.04 | 451431 |
| 2022-03-16 | 3.93 | $3.97 | 213800 |
| 2022-03-15 | 3.93 | $3.87 | 217938 |
| 2022-03-14 | 3.94 | $3.83 | 1.2M |
| 2022-03-11 | 3.95 | $3.85 | 353040 |
| 2022-03-10 | 3.96 | $3.85 | 380439 |
| 2022-03-09 | 3.97 | $3.90 | 343400 |
| 2022-03-08 | 3.98 | $3.85 | 306700 |
| 2022-03-07 | 3.99 | $3.88 | 154100 |
| 2022-03-04 | 4.00 | $3.95 | 156200 |
| 2022-03-03 | 4.01 | $3.95 | 232241 |
| 2022-03-02 | 4.02 | $3.99 | 199607 |
| 2022-03-01 | 4.02 | $4.00 | 147300 |
| 2022-02-28 | 4.02 | $3.98 | 132533 |
| 2022-02-25 | 4.02 | $4.00 | 211503 |
| 2022-02-24 | 4.03 | $3.96 | 338407 |
| 2022-02-23 | 4.03 | $3.91 | 307900 |
| 2022-02-22 | 4.05 | $3.92 | 374248 |
| 2022-02-18 | 4.06 | $3.95 | 448945 |
| 2022-02-17 | 4.07 | $3.97 | 1.3M |
| 2022-02-16 | 4.08 | $3.96 | 425900 |
| 2022-02-15 | 4.09 | $3.96 | 259532 |
| 2022-02-14 | 4.11 | $3.95 | 269600 |
| 2022-02-11 | 4.13 | $4.02 | 287204 |
| 2022-02-10 | 4.14 | $4.02 | 259700 |
| 2022-02-09 | 4.15 | $4.07 | 212732 |
| 2022-02-08 | 4.16 | $4.08 | 140700 |
| 2022-02-07 | 4.17 | $4.13 | 87800 |
| 2022-02-04 | 4.17 | $4.09 | 120600 |
| 2022-02-03 | 4.18 | $4.10 | 132200 |
| 2022-02-02 | 4.19 | $4.17 | 199016 |
| 2022-02-01 | 4.19 | $4.13 | 188021 |
| 2022-01-31 | 4.19 | $4.15 | 213000 |
| 2022-01-28 | 4.20 | $4.11 | 239700 |
| 2022-01-27 | 4.21 | $4.08 | 197300 |
| 2022-01-26 | 4.22 | $4.07 | 362210 |
| 2022-01-25 | 4.24 | $4.13 | 496724 |
| 2022-01-24 | 4.25 | $4.02 | 884045 |
| 2022-01-21 | 4.27 | $4.10 | 308000 |
| 2022-01-20 | 4.29 | $4.20 | 368742 |
| 2022-01-19 | 4.30 | $4.23 | 284000 |
| 2022-01-18 | 4.31 | $4.25 | 226500 |
| 2022-01-14 | 4.31 | $4.25 | 248338 |
| 2022-01-13 | 4.32 | $4.30 | 165700 |
| 2022-01-12 | 4.32 | $4.32 | 450849 |
| 2022-01-11 | 4.32 | $4.39 | 116218 |
| 2022-01-10 | 4.31 | $4.39 | 228218 |
| 2022-01-07 | 4.31 | $4.37 | 126507 |
| 2022-01-06 | 4.30 | $4.35 | 405100 |
| 2022-01-05 | 4.29 | $4.28 | 342500 |
| 2022-01-04 | 4.29 | $4.30 | 264306 |
| 2022-01-03 | 4.29 | $4.27 | 245140 |
| 2021-12-31 | 4.30 | $4.27 | 670530 |
| 2021-12-30 | 4.30 | $4.24 | 450548 |
| 2021-12-29 | 4.31 | $4.26 | 411500 |
| 2021-12-28 | 4.31 | $4.25 | 647800 |
| 2021-12-27 | 4.32 | $4.30 | 594021 |
| 2021-12-23 | 4.32 | $4.29 | 425700 |
| 2021-12-22 | 4.32 | $4.25 | 319600 |
| 2021-12-21 | 4.33 | $4.26 | 350148 |
| 2021-12-20 | 4.34 | $4.26 | 362914 |
| 2021-12-17 | 4.34 | $4.26 | 281400 |
| 2021-12-16 | 4.35 | $4.26 | 254331 |
| 2021-12-15 | 4.36 | $4.27 | 160500 |
| 2021-12-14 | 4.37 | $4.28 | 329200 |
| 2021-12-13 | 4.38 | $4.34 | 171700 |
| 2021-12-10 | 4.39 | $4.35 | 252829 |
| 2021-12-09 | 4.39 | $4.36 | 190538 |
| 2021-12-08 | 4.39 | $4.35 | 375400 |
| 2021-12-07 | 4.40 | $4.42 | 313206 |
| 2021-12-06 | 4.39 | $4.35 | 198000 |
| 2021-12-03 | 4.40 | $4.32 | 240200 |
| 2021-12-02 | 4.41 | $4.32 | 367903 |
| 2021-12-01 | 4.42 | $4.35 | 363400 |
| 2021-11-30 | 4.42 | $4.35 | 314900 |
| 2021-11-29 | 4.43 | $4.37 | 242531 |
| 2021-11-26 | 4.44 | $4.41 | 122100 |
| 2021-11-24 | 4.44 | $4.44 | 159915 |
| 2021-11-23 | 4.44 | $4.43 | 156400 |
| 2021-11-22 | 4.44 | $4.37 | 242640 |
| 2021-11-19 | 4.45 | $4.44 | 238400 |
| 2021-11-18 | 4.45 | $4.47 | 231200 |
| 2021-11-17 | 4.45 | $4.47 | 262000 |
| 2021-11-16 | 4.44 | $4.47 | 234200 |
| 2021-11-15 | 4.44 | $4.44 | 81200 |
| 2021-11-12 | 4.44 | $4.43 | 189400 |
| 2021-11-11 | 4.44 | $4.44 | 163142 |
| 2021-11-10 | 4.44 | $4.41 | 175100 |
| 2021-11-09 | 4.45 | $4.42 | 172800 |
| 2021-11-08 | 4.45 | $4.40 | 463212 |
| 2021-11-05 | 4.46 | $4.46 | 731602 |
| 2021-11-04 | 4.46 | $4.41 | 195000 |
| 2021-11-03 | 4.46 | $4.42 | 169900 |
| 2021-11-02 | 4.46 | $4.40 | 190800 |
| 2021-11-01 | 4.47 | $4.38 | 387944 |
| 2021-10-29 | 4.48 | $4.37 | 449648 |
| 2021-10-28 | 4.49 | $4.40 | 331758 |
| 2021-10-27 | 4.50 | $4.40 | 226300 |
| 2021-10-26 | 4.51 | $4.43 | 266745 |
| 2021-10-25 | 4.52 | $4.42 | 420909 |
| 2021-10-22 | 4.53 | $4.48 | 254000 |
| 2021-10-21 | 4.54 | $4.45 | 146700 |
| 2021-10-20 | 4.55 | $4.52 | 231400 |
| 2021-10-19 | 4.55 | $4.52 | 221800 |
| 2021-10-18 | 4.55 | $4.50 | 171700 |
| 2021-10-15 | 4.56 | $4.50 | 222200 |
| 2021-10-14 | 4.57 | $4.53 | 185800 |
| 2021-10-13 | 4.57 | $4.55 | 173000 |
| 2021-10-12 | 4.57 | $4.55 | 204100 |
| 2021-10-11 | 4.57 | $4.60 | 196400 |
| 2021-10-08 | 4.57 | $4.61 | 106239 |
| 2021-10-07 | 4.57 | $4.61 | 174413 |
| 2021-10-06 | 4.56 | $4.58 | 190400 |
| 2021-10-05 | 4.56 | $4.58 | 103700 |
| 2021-10-04 | 4.56 | $4.54 | 87300 |
| 2021-10-01 | 4.56 | $4.56 | 167200 |
| 2021-09-30 | 4.56 | $4.57 | 210739 |
| 2021-09-29 | 4.56 | $4.51 | 266900 |
| 2021-09-28 | 4.56 | $4.52 | 203618 |
| 2021-09-27 | 4.57 | $4.57 | 176107 |
| 2021-09-24 | 4.57 | $4.57 | 304731 |
| 2021-09-23 | 4.57 | $4.53 | 150344 |
| 2021-09-22 | 4.57 | $4.59 | 228200 |
| 2021-09-21 | 4.57 | $4.56 | 167400 |
| 2021-09-20 | 4.57 | $4.54 | 145601 |
| 2021-09-17 | 4.57 | $4.55 | 137900 |
| 2021-09-16 | 4.57 | $4.55 | 95600 |
| 2021-09-15 | 4.58 | $4.57 | 109809 |
| 2021-09-14 | 4.58 | $4.57 | 136800 |
| 2021-09-13 | 4.58 | $4.56 | 85800 |
| 2021-09-10 | 4.58 | $4.56 | 89604 |
| 2021-09-09 | 4.58 | $4.56 | 349562 |
| 2021-09-08 | 4.58 | $4.62 | 170913 |
| 2021-09-07 | 4.58 | $4.57 | 268704 |
| 2021-09-03 | 4.58 | $4.54 | 183800 |
| 2021-09-02 | 4.59 | $4.54 | 160100 |
| 2021-09-01 | 4.59 | $4.56 | 216702 |
| 2021-08-31 | 4.59 | $4.55 | 157624 |
| 2021-08-30 | 4.60 | $4.57 | 134400 |
| 2021-08-27 | 4.60 | $4.57 | 201900 |
| 2021-08-26 | 4.60 | $4.56 | 109735 |
| 2021-08-25 | 4.61 | $4.58 | 87348 |
| 2021-08-24 | 4.61 | $4.56 | 223917 |
| 2021-08-23 | 4.62 | $4.57 | 167000 |
| 2021-08-20 | 4.62 | $4.60 | 94400 |
| 2021-08-19 | 4.63 | $4.61 | 151400 |
| 2021-08-18 | 4.63 | $4.59 | 233738 |
| 2021-08-17 | 4.63 | $4.61 | 169600 |
| 2021-08-16 | 4.63 | $4.60 | 152548 |
| 2021-08-13 | 4.64 | $4.61 | 113400 |
| 2021-08-12 | 4.64 | $4.62 | 161532 |
| 2021-08-11 | 4.64 | $4.64 | 159540 |
| 2021-08-10 | 4.64 | $4.64 | 177148 |
| 2021-08-09 | 4.64 | $4.63 | 148705 |
| 2021-08-06 | 4.64 | $4.65 | 164700 |
| 2021-08-05 | 4.64 | $4.63 | 143000 |
| 2021-08-04 | 4.64 | $4.62 | 214505 |
| 2021-08-03 | 4.65 | $4.63 | 245000 |
| 2021-08-02 | 4.65 | $4.62 | 182120 |
| 2021-07-30 | 4.65 | $4.65 | 166900 |
| 2021-07-29 | 4.65 | $4.64 | 167500 |
| 2021-07-28 | 4.65 | $4.65 | 108443 |
| 2021-07-27 | 4.65 | $4.63 | 144200 |
| 2021-07-26 | 4.66 | $4.61 | 142300 |
| 2021-07-23 | 4.66 | $4.62 | 115812 |
| 2021-07-22 | 4.66 | $4.60 | 195800 |
| 2021-07-21 | 4.67 | $4.61 | 203425 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.44
2026-07-17
Close Price
$3.42
Vol: 38447
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.32
Average
3.72
Maximum
4.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.44 | $3.42 | 38447 |
| 2026-07-16 | 3.44 | $3.43 | 77600 |
| 2026-07-15 | 3.45 | $3.43 | 113900 |
| 2026-07-14 | 3.45 | $3.43 | 113534 |
| 2026-07-13 | 3.45 | $3.43 | 42700 |
| 2026-07-10 | 3.45 | $3.44 | 91600 |
| 2026-07-09 | 3.45 | $3.45 | 64300 |
| 2026-07-08 | 3.45 | $3.44 | 44600 |
| 2026-07-07 | 3.45 | $3.46 | 77503 |
| 2026-07-06 | 3.45 | $3.46 | 105300 |
| 2026-07-02 | 3.45 | $3.46 | 45010 |
| 2026-07-01 | 3.45 | $3.47 | 124026 |
| 2026-06-30 | 3.44 | $3.49 | 169239 |
| 2026-06-29 | 3.44 | $3.45 | 100800 |
| 2026-06-26 | 3.44 | $3.43 | 74300 |
| 2026-06-25 | 3.44 | $3.44 | 67141 |
| 2026-06-24 | 3.44 | $3.42 | 84127 |
| 2026-06-23 | 3.45 | $3.42 | 98137 |
| 2026-06-22 | 3.45 | $3.45 | 71100 |
| 2026-06-18 | 3.45 | $3.44 | 112436 |
| 2026-06-17 | 3.45 | $3.44 | 124400 |
| 2026-06-16 | 3.45 | $3.45 | 39102 |
| 2026-06-15 | 3.45 | $3.46 | 227100 |
| 2026-06-12 | 3.45 | $3.44 | 127010 |
| 2026-06-11 | 3.45 | $3.43 | 104845 |
| 2026-06-10 | 3.45 | $3.44 | 90400 |
| 2026-06-09 | 3.45 | $3.44 | 113613 |
| 2026-06-08 | 3.46 | $3.44 | 76500 |
| 2026-06-05 | 3.46 | $3.44 | 117900 |
| 2026-06-04 | 3.46 | $3.47 | 86900 |
| 2026-06-03 | 3.46 | $3.47 | 140120 |
| 2026-06-02 | 3.46 | $3.47 | 106229 |
| 2026-06-01 | 3.46 | $3.48 | 78307 |
| 2026-05-29 | 3.46 | $3.49 | 130204 |
| 2026-05-28 | 3.46 | $3.46 | 151858 |
| 2026-05-27 | 3.46 | $3.44 | 90000 |
| 2026-05-26 | 3.46 | $3.44 | 81355 |
| 2026-05-22 | 3.47 | $3.43 | 26138 |
| 2026-05-21 | 3.47 | $3.44 | 106231 |
| 2026-05-20 | 3.48 | $3.44 | 111200 |
| 2026-05-19 | 3.48 | $3.43 | 64648 |
| 2026-05-18 | 3.49 | $3.44 | 75200 |
| 2026-05-15 | 3.49 | $3.45 | 141300 |
| 2026-05-14 | 3.50 | $3.49 | 112535 |
| 2026-05-13 | 3.50 | $3.47 | 127000 |
| 2026-05-12 | 3.50 | $3.49 | 67448 |
| 2026-05-11 | 3.50 | $3.50 | 71200 |
| 2026-05-08 | 3.51 | $3.53 | 73103 |
| 2026-05-07 | 3.50 | $3.51 | 345009 |
| 2026-05-06 | 3.50 | $3.49 | 113800 |
| 2026-05-05 | 3.51 | $3.49 | 116427 |
| 2026-05-04 | 3.51 | $3.49 | 90542 |
| 2026-05-01 | 3.51 | $3.51 | 201846 |
| 2026-04-30 | 3.51 | $3.51 | 320619 |
| 2026-04-29 | 3.52 | $3.48 | 62421 |
| 2026-04-28 | 3.52 | $3.48 | 86620 |
| 2026-04-27 | 3.53 | $3.49 | 98334 |
| 2026-04-24 | 3.53 | $3.49 | 44600 |
| 2026-04-23 | 3.53 | $3.48 | 116620 |
| 2026-04-22 | 3.54 | $3.54 | 98419 |
| 2026-04-21 | 3.54 | $3.54 | 109343 |
| 2026-04-20 | 3.54 | $3.55 | 83600 |
| 2026-04-17 | 3.53 | $3.55 | 107600 |
| 2026-04-16 | 3.53 | $3.53 | 64848 |
| 2026-04-15 | 3.53 | $3.54 | 122400 |
| 2026-04-14 | 3.53 | $3.55 | 133159 |
| 2026-04-13 | 3.53 | $3.53 | 106500 |
| 2026-04-10 | 3.52 | $3.53 | 89707 |
| 2026-04-09 | 3.52 | $3.53 | 90600 |
| 2026-04-08 | 3.52 | $3.51 | 214914 |
| 2026-04-07 | 3.52 | $3.50 | 252101 |
| 2026-04-06 | 3.52 | $3.54 | 127101 |
| 2026-04-02 | 3.52 | $3.60 | 97519 |
| 2026-04-01 | 3.51 | $3.61 | 177500 |
| 2026-03-31 | 3.50 | $3.55 | 435623 |
| 2026-03-30 | 3.50 | $3.51 | 206542 |
| 2026-03-27 | 3.50 | $3.44 | 201300 |
| 2026-03-26 | 3.51 | $3.47 | 91900 |
| 2026-03-25 | 3.52 | $3.51 | 52300 |
| 2026-03-24 | 3.52 | $3.48 | 144000 |
| 2026-03-23 | 3.53 | $3.52 | 109500 |
| 2026-03-20 | 3.53 | $3.48 | 164000 |
| 2026-03-19 | 3.54 | $3.50 | 107000 |
| 2026-03-18 | 3.55 | $3.53 | 90920 |
| 2026-03-17 | 3.55 | $3.53 | 85200 |
| 2026-03-16 | 3.56 | $3.51 | 92627 |
| 2026-03-13 | 3.56 | $3.52 | 95900 |
| 2026-03-12 | 3.57 | $3.52 | 136400 |
| 2026-03-11 | 3.58 | $3.52 | 127627 |
| 2026-03-10 | 3.58 | $3.52 | 403600 |
| 2026-03-09 | 3.59 | $3.49 | 611500 |
| 2026-03-06 | 3.60 | $3.54 | 93221 |
| 2026-03-05 | 3.61 | $3.57 | 90002 |
| 2026-03-04 | 3.62 | $3.58 | 164040 |
| 2026-03-03 | 3.62 | $3.57 | 172100 |
| 2026-03-02 | 3.63 | $3.62 | 183928 |
| 2026-02-27 | 3.63 | $3.65 | 154900 |
| 2026-02-26 | 3.62 | $3.63 | 133400 |
| 2026-02-25 | 3.62 | $3.63 | 138300 |
| 2026-02-24 | 3.62 | $3.61 | 77800 |
| 2026-02-23 | 3.62 | $3.62 | 219500 |
| 2026-02-20 | 3.63 | $3.62 | 75222 |
| 2026-02-19 | 3.63 | $3.61 | 195115 |
| 2026-02-18 | 3.63 | $3.62 | 108427 |
| 2026-02-17 | 3.63 | $3.63 | 101000 |
| 2026-02-13 | 3.63 | $3.62 | 169516 |
| 2026-02-12 | 3.63 | $3.63 | 125120 |
| 2026-02-11 | 3.63 | $3.63 | 118203 |
| 2026-02-10 | 3.62 | $3.65 | 180205 |
| 2026-02-09 | 3.62 | $3.64 | 122600 |
| 2026-02-06 | 3.62 | $3.65 | 145613 |
| 2026-02-05 | 3.62 | $3.62 | 272221 |
| 2026-02-04 | 3.62 | $3.60 | 298248 |
| 2026-02-03 | 3.62 | $3.61 | 299338 |
| 2026-02-02 | 3.62 | $3.63 | 147400 |
| 2026-01-30 | 3.61 | $3.64 | 155516 |
| 2026-01-29 | 3.61 | $3.63 | 329100 |
| 2026-01-28 | 3.61 | $3.61 | 233200 |
| 2026-01-27 | 3.61 | $3.62 | 260900 |
| 2026-01-26 | 3.60 | $3.58 | 160647 |
| 2026-01-23 | 3.60 | $3.59 | 219539 |
| 2026-01-22 | 3.60 | $3.64 | 266409 |
| 2026-01-21 | 3.60 | $3.65 | 319700 |
| 2026-01-20 | 3.59 | $3.62 | 236711 |
| 2026-01-16 | 3.59 | $3.60 | 98100 |
| 2026-01-15 | 3.58 | $3.60 | 154242 |
| 2026-01-14 | 3.58 | $3.59 | 162529 |
| 2026-01-13 | 3.58 | $3.60 | 299435 |
| 2026-01-12 | 3.57 | $3.61 | 182100 |
| 2026-01-09 | 3.57 | $3.65 | 209700 |
| 2026-01-08 | 3.56 | $3.62 | 265842 |
| 2026-01-07 | 3.55 | $3.61 | 474000 |
| 2026-01-06 | 3.54 | $3.57 | 147124 |
| 2026-01-05 | 3.54 | $3.55 | 106431 |
| 2026-01-02 | 3.54 | $3.55 | 240521 |
| 2025-12-31 | 3.54 | $3.54 | 295700 |
| 2025-12-30 | 3.54 | $3.57 | 233834 |
| 2025-12-29 | 3.54 | $3.55 | 423112 |
| 2025-12-26 | 3.54 | $3.56 | 314900 |
| 2025-12-24 | 3.54 | $3.54 | 120200 |
| 2025-12-23 | 3.54 | $3.52 | 266500 |
| 2025-12-22 | 3.55 | $3.53 | 156916 |
| 2025-12-19 | 3.55 | $3.53 | 231600 |
| 2025-12-18 | 3.55 | $3.51 | 198541 |
| 2025-12-17 | 3.56 | $3.52 | 942200 |
| 2025-12-16 | 3.57 | $3.50 | 169400 |
| 2025-12-15 | 3.57 | $3.51 | 199706 |
| 2025-12-12 | 3.58 | $3.53 | 200806 |
| 2025-12-11 | 3.59 | $3.56 | 218600 |
| 2025-12-10 | 3.59 | $3.56 | 347300 |
| 2025-12-09 | 3.59 | $3.56 | 247400 |
| 2025-12-08 | 3.60 | $3.57 | 392800 |
| 2025-12-05 | 3.60 | $3.57 | 633038 |
| 2025-12-04 | 3.60 | $3.60 | 305100 |
| 2025-12-03 | 3.61 | $3.62 | 167400 |
| 2025-12-02 | 3.60 | $3.61 | 218700 |
| 2025-12-01 | 3.60 | $3.62 | 178400 |
| 2025-11-28 | 3.60 | $3.64 | 249700 |
| 2025-11-26 | 3.60 | $3.60 | 270100 |
| 2025-11-25 | 3.60 | $3.63 | 108400 |
| 2025-11-24 | 3.60 | $3.58 | 112648 |
| 2025-11-21 | 3.60 | $3.57 | 77649 |
| 2025-11-20 | 3.61 | $3.56 | 182910 |
| 2025-11-19 | 3.61 | $3.54 | 239719 |
| 2025-11-18 | 3.62 | $3.59 | 190607 |
| 2025-11-17 | 3.63 | $3.59 | 109300 |
| 2025-11-14 | 3.63 | $3.62 | 244200 |
| 2025-11-13 | 3.63 | $3.61 | 243005 |
| 2025-11-12 | 3.63 | $3.65 | 191700 |
| 2025-11-11 | 3.63 | $3.66 | 291400 |
| 2025-11-10 | 3.63 | $3.62 | 252100 |
| 2025-11-07 | 3.63 | $3.62 | 93045 |
| 2025-11-06 | 3.63 | $3.64 | 200418 |
| 2025-11-05 | 3.63 | $3.61 | 256800 |
| 2025-11-04 | 3.64 | $3.61 | 225147 |
| 2025-11-03 | 3.64 | $3.62 | 119500 |
| 2025-10-31 | 3.64 | $3.66 | 129400 |
| 2025-10-30 | 3.64 | $3.63 | 207836 |
| 2025-10-29 | 3.65 | $3.61 | 132020 |
| 2025-10-28 | 3.65 | $3.65 | 130100 |
| 2025-10-27 | 3.65 | $3.63 | 174000 |
| 2025-10-24 | 3.66 | $3.63 | 133107 |
| 2025-10-23 | 3.66 | $3.63 | 183400 |
| 2025-10-22 | 3.67 | $3.63 | 118923 |
| 2025-10-21 | 3.67 | $3.64 | 392300 |
| 2025-10-20 | 3.67 | $3.65 | 318336 |
| 2025-10-17 | 3.68 | $3.61 | 223300 |
| 2025-10-16 | 3.69 | $3.67 | 104643 |
| 2025-10-15 | 3.69 | $3.69 | 53500 |
| 2025-10-14 | 3.69 | $3.68 | 99400 |
| 2025-10-13 | 3.69 | $3.68 | 161607 |
| 2025-10-10 | 3.69 | $3.67 | 188500 |
| 2025-10-09 | 3.70 | $3.69 | 147600 |
| 2025-10-08 | 3.70 | $3.69 | 135200 |
| 2025-10-07 | 3.70 | $3.72 | 255815 |
| 2025-10-06 | 3.70 | $3.69 | 148233 |
| 2025-10-03 | 3.70 | $3.66 | 513636 |
| 2025-10-02 | 3.71 | $3.69 | 202300 |
| 2025-10-01 | 3.71 | $3.68 | 190700 |
| 2025-09-30 | 3.71 | $3.69 | 632200 |
| 2025-09-29 | 3.71 | $3.67 | 254600 |
| 2025-09-26 | 3.72 | $3.67 | 155219 |
| 2025-09-25 | 3.72 | $3.71 | 131533 |
| 2025-09-24 | 3.72 | $3.72 | 142246 |
| 2025-09-23 | 3.72 | $3.73 | 288927 |
| 2025-09-22 | 3.72 | $3.72 | 116000 |
| 2025-09-19 | 3.72 | $3.72 | 113500 |
| 2025-09-18 | 3.72 | $3.71 | 123700 |
| 2025-09-17 | 3.72 | $3.75 | 168600 |
| 2025-09-16 | 3.71 | $3.75 | 385026 |
| 2025-09-15 | 3.71 | $3.74 | 186700 |
| 2025-09-12 | 3.70 | $3.72 | 177700 |
| 2025-09-11 | 3.70 | $3.72 | 176419 |
| 2025-09-10 | 3.69 | $3.70 | 179900 |
| 2025-09-09 | 3.69 | $3.72 | 361347 |
| 2025-09-08 | 3.69 | $3.70 | 404803 |
| 2025-09-05 | 3.69 | $3.70 | 180300 |
| 2025-09-04 | 3.69 | $3.70 | 185864 |
| 2025-09-03 | 3.69 | $3.70 | 232700 |
| 2025-09-02 | 3.68 | $3.69 | 203128 |
| 2025-08-29 | 3.68 | $3.69 | 220300 |
| 2025-08-28 | 3.68 | $3.73 | 282700 |
| 2025-08-27 | 3.68 | $3.68 | 340205 |
| 2025-08-26 | 3.68 | $3.69 | 245600 |
| 2025-08-25 | 3.67 | $3.70 | 231700 |
| 2025-08-22 | 3.67 | $3.66 | 158039 |
| 2025-08-21 | 3.67 | $3.65 | 126000 |
| 2025-08-20 | 3.67 | $3.65 | 134700 |
| 2025-08-19 | 3.67 | $3.68 | 198603 |
| 2025-08-18 | 3.67 | $3.68 | 180849 |
| 2025-08-15 | 3.67 | $3.69 | 96843 |
| 2025-08-14 | 3.67 | $3.68 | 192400 |
| 2025-08-13 | 3.66 | $3.67 | 334425 |
| 2025-08-12 | 3.66 | $3.68 | 85200 |
| 2025-08-11 | 3.66 | $3.68 | 68900 |
| 2025-08-08 | 3.66 | $3.68 | 125400 |
| 2025-08-07 | 3.65 | $3.69 | 88612 |
| 2025-08-06 | 3.65 | $3.68 | 182210 |
| 2025-08-05 | 3.64 | $3.67 | 101800 |
| 2025-08-04 | 3.64 | $3.66 | 197000 |
| 2025-08-01 | 3.64 | $3.68 | 162700 |
| 2025-07-31 | 3.64 | $3.66 | 120200 |
| 2025-07-30 | 3.64 | $3.65 | 122400 |
| 2025-07-29 | 3.64 | $3.63 | 102539 |
| 2025-07-28 | 3.64 | $3.65 | 372304 |
| 2025-07-25 | 3.64 | $3.63 | 217900 |
| 2025-07-24 | 3.64 | $3.59 | 278610 |
| 2025-07-23 | 3.65 | $3.62 | 207100 |
| 2025-07-22 | 3.65 | $3.61 | 215600 |
| 2025-07-21 | 3.65 | $3.61 | 310400 |
| 2025-07-18 | 3.66 | $3.62 | 240900 |
| 2025-07-17 | 3.66 | $3.64 | 252300 |
| 2025-07-16 | 3.67 | $3.64 | 807700 |
| 2025-07-15 | 3.67 | $3.65 | 249711 |
| 2025-07-14 | 3.67 | $3.66 | 218932 |
| 2025-07-11 | 3.67 | $3.67 | 182638 |
| 2025-07-10 | 3.67 | $3.67 | 104223 |
| 2025-07-09 | 3.67 | $3.69 | 118737 |
| 2025-07-08 | 3.67 | $3.65 | 206444 |
| 2025-07-07 | 3.67 | $3.68 | 195848 |
| 2025-07-03 | 3.67 | $3.70 | 63005 |
| 2025-07-02 | 3.66 | $3.69 | 100725 |
| 2025-07-01 | 3.66 | $3.68 | 213706 |
| 2025-06-30 | 3.66 | $3.67 | 656917 |
| 2025-06-27 | 3.66 | $3.67 | 276242 |
| 2025-06-26 | 3.66 | $3.65 | 201919 |
| 2025-06-25 | 3.66 | $3.65 | 191909 |
| 2025-06-24 | 3.66 | $3.66 | 149400 |
| 2025-06-23 | 3.66 | $3.63 | 192909 |
| 2025-06-20 | 3.67 | $3.65 | 197400 |
| 2025-06-18 | 3.67 | $3.63 | 210000 |
| 2025-06-17 | 3.67 | $3.65 | 198300 |
| 2025-06-16 | 3.67 | $3.65 | 129631 |
| 2025-06-13 | 3.67 | $3.67 | 103044 |
| 2025-06-12 | 3.67 | $3.69 | 93221 |
| 2025-06-11 | 3.67 | $3.68 | 220106 |
| 2025-06-10 | 3.67 | $3.67 | 87900 |
| 2025-06-09 | 3.67 | $3.68 | 270859 |
| 2025-06-06 | 3.67 | $3.66 | 143420 |
| 2025-06-05 | 3.67 | $3.69 | 70600 |
| 2025-06-04 | 3.66 | $3.69 | 60400 |
| 2025-06-03 | 3.66 | $3.69 | 196147 |
| 2025-06-02 | 3.66 | $3.68 | 177641 |
| 2025-05-30 | 3.65 | $3.71 | 216743 |
| 2025-05-29 | 3.65 | $3.71 | 202100 |
| 2025-05-28 | 3.64 | $3.67 | 137700 |
| 2025-05-27 | 3.64 | $3.67 | 247200 |
| 2025-05-23 | 3.63 | $3.63 | 134700 |
| 2025-05-22 | 3.63 | $3.59 | 167800 |
| 2025-05-21 | 3.64 | $3.59 | 200716 |
| 2025-05-20 | 3.64 | $3.62 | 149723 |
| 2025-05-19 | 3.64 | $3.59 | 348928 |
| 2025-05-16 | 3.65 | $3.66 | 289415 |
| 2025-05-15 | 3.64 | $3.65 | 204967 |
| 2025-05-14 | 3.64 | $3.66 | 163584 |
| 2025-05-13 | 3.63 | $3.64 | 161546 |
| 2025-05-12 | 3.63 | $3.69 | 218512 |
| 2025-05-09 | 3.62 | $3.68 | 164123 |
| 2025-05-08 | 3.61 | $3.68 | 196506 |
| 2025-05-07 | 3.60 | $3.70 | 303600 |
| 2025-05-06 | 3.59 | $3.60 | 68518 |
| 2025-05-05 | 3.58 | $3.64 | 134108 |
| 2025-05-02 | 3.57 | $3.63 | 195736 |
| 2025-05-01 | 3.56 | $3.64 | 152127 |
| 2025-04-30 | 3.55 | $3.62 | 177844 |
| 2025-04-29 | 3.55 | $3.60 | 131038 |
| 2025-04-28 | 3.54 | $3.59 | 59539 |
| 2025-04-25 | 3.54 | $3.59 | 107612 |
| 2025-04-24 | 3.53 | $3.56 | 106200 |
| 2025-04-23 | 3.53 | $3.56 | 229528 |
| 2025-04-22 | 3.53 | $3.53 | 330830 |
| 2025-04-21 | 3.53 | $3.51 | 205229 |
| 2025-04-17 | 3.54 | $3.53 | 152100 |
| 2025-04-16 | 3.54 | $3.55 | 208630 |
| 2025-04-15 | 3.54 | $3.58 | 164000 |
| 2025-04-14 | 3.54 | $3.50 | 132400 |
| 2025-04-11 | 3.54 | $3.49 | 209900 |
| 2025-04-10 | 3.55 | $3.48 | 289632 |
| 2025-04-09 | 3.56 | $3.51 | 280200 |
| 2025-04-08 | 3.57 | $3.51 | 445417 |
| 2025-04-07 | 3.57 | $3.45 | 281536 |
| 2025-04-04 | 3.59 | $3.48 | 298110 |
| 2025-04-03 | 3.60 | $3.59 | 190900 |
| 2025-04-02 | 3.60 | $3.64 | 90500 |
| 2025-04-01 | 3.59 | $3.64 | 997500 |
| 2025-03-31 | 3.58 | $3.61 | 281700 |
| 2025-03-28 | 3.58 | $3.60 | 125800 |
| 2025-03-27 | 3.58 | $3.57 | 120000 |
| 2025-03-26 | 3.58 | $3.58 | 248300 |
| 2025-03-25 | 3.58 | $3.59 | 158200 |
| 2025-03-24 | 3.58 | $3.58 | 193800 |
| 2025-03-21 | 3.58 | $3.57 | 119200 |
| 2025-03-20 | 3.58 | $3.57 | 168449 |
| 2025-03-19 | 3.58 | $3.59 | 266734 |
| 2025-03-18 | 3.58 | $3.59 | 125800 |
| 2025-03-17 | 3.58 | $3.58 | 198021 |
| 2025-03-14 | 3.58 | $3.59 | 184500 |
| 2025-03-13 | 3.58 | $3.58 | 325125 |
| 2025-03-12 | 3.59 | $3.58 | 92400 |
| 2025-03-11 | 3.59 | $3.59 | 230200 |
| 2025-03-10 | 3.59 | $3.55 | 124200 |
| 2025-03-07 | 3.59 | $3.57 | 227740 |
| 2025-03-06 | 3.60 | $3.57 | 210200 |
| 2025-03-05 | 3.60 | $3.56 | 281600 |
| 2025-03-04 | 3.60 | $3.57 | 244610 |
| 2025-03-03 | 3.61 | $3.61 | 141400 |
| 2025-02-28 | 3.61 | $3.61 | 159947 |
| 2025-02-27 | 3.61 | $3.58 | 126600 |
| 2025-02-26 | 3.61 | $3.60 | 162920 |
| 2025-02-25 | 3.61 | $3.58 | 61545 |
| 2025-02-24 | 3.62 | $3.58 | 88645 |
| 2025-02-21 | 3.62 | $3.63 | 240900 |
| 2025-02-20 | 3.62 | $3.62 | 154700 |
| 2025-02-19 | 3.62 | $3.64 | 296300 |
| 2025-02-18 | 3.61 | $3.65 | 163500 |
| 2025-02-14 | 3.61 | $3.60 | 123200 |
| 2025-02-13 | 3.61 | $3.60 | 121600 |
| 2025-02-12 | 3.61 | $3.60 | 251720 |
| 2025-02-11 | 3.61 | $3.61 | 229419 |
| 2025-02-10 | 3.60 | $3.62 | 94334 |
| 2025-02-07 | 3.60 | $3.62 | 185412 |
| 2025-02-06 | 3.60 | $3.62 | 129912 |
| 2025-02-05 | 3.59 | $3.61 | 191605 |
| 2025-02-04 | 3.59 | $3.62 | 203633 |
| 2025-02-03 | 3.59 | $3.61 | 213609 |
| 2025-01-31 | 3.58 | $3.63 | 144100 |
| 2025-01-30 | 3.58 | $3.60 | 154407 |
| 2025-01-29 | 3.58 | $3.61 | 151500 |
| 2025-01-28 | 3.57 | $3.59 | 110900 |
| 2025-01-27 | 3.57 | $3.59 | 142900 |
| 2025-01-24 | 3.57 | $3.59 | 81900 |
| 2025-01-23 | 3.56 | $3.60 | 257028 |
| 2025-01-22 | 3.56 | $3.58 | 103400 |
| 2025-01-21 | 3.56 | $3.56 | 139900 |
| 2025-01-17 | 3.56 | $3.55 | 171649 |
| 2025-01-16 | 3.56 | $3.56 | 219638 |
| 2025-01-15 | 3.56 | $3.56 | 148219 |
| 2025-01-14 | 3.56 | $3.55 | 137100 |
| 2025-01-13 | 3.56 | $3.54 | 143100 |
| 2025-01-10 | 3.56 | $3.55 | 159741 |
| 2025-01-08 | 3.57 | $3.56 | 144200 |
| 2025-01-07 | 3.57 | $3.57 | 184200 |
| 2025-01-06 | 3.57 | $3.59 | 102900 |
| 2025-01-03 | 3.57 | $3.59 | 68843 |
| 2025-01-02 | 3.57 | $3.58 | 131933 |
| 2024-12-31 | 3.57 | $3.56 | 217404 |
| 2024-12-30 | 3.57 | $3.51 | 282608 |
| 2024-12-27 | 3.57 | $3.51 | 164126 |
| 2024-12-26 | 3.58 | $3.57 | 146823 |
| 2024-12-24 | 3.58 | $3.58 | 151800 |
| 2024-12-23 | 3.58 | $3.57 | 239125 |
| 2024-12-20 | 3.58 | $3.55 | 286400 |
| 2024-12-19 | 3.58 | $3.49 | 204001 |
| 2024-12-18 | 3.59 | $3.56 | 303400 |
| 2024-12-17 | 3.59 | $3.59 | 208234 |
| 2024-12-16 | 3.59 | $3.63 | 619200 |
| 2024-12-13 | 3.59 | $3.63 | 296100 |
| 2024-12-12 | 3.58 | $3.62 | 270842 |
| 2024-12-11 | 3.57 | $3.60 | 243122 |
| 2024-12-10 | 3.57 | $3.61 | 193600 |
| 2024-12-09 | 3.56 | $3.60 | 257400 |
| 2024-12-06 | 3.56 | $3.58 | 157100 |
| 2024-12-05 | 3.55 | $3.63 | 364400 |
| 2024-12-04 | 3.55 | $3.61 | 227440 |
| 2024-12-03 | 3.54 | $3.58 | 170637 |
| 2024-12-02 | 3.54 | $3.55 | 200849 |
| 2024-11-29 | 3.54 | $3.56 | 142415 |
| 2024-11-27 | 3.54 | $3.52 | 186041 |
| 2024-11-26 | 3.54 | $3.53 | 226200 |
| 2024-11-25 | 3.54 | $3.54 | 368119 |
| 2024-11-22 | 3.55 | $3.51 | 114900 |
| 2024-11-21 | 3.55 | $3.52 | 257400 |
| 2024-11-20 | 3.56 | $3.54 | 158500 |
| 2024-11-19 | 3.56 | $3.53 | 230519 |
| 2024-11-18 | 3.57 | $3.52 | 142800 |
| 2024-11-15 | 3.57 | $3.50 | 169548 |
| 2024-11-14 | 3.58 | $3.53 | 191547 |
| 2024-11-13 | 3.59 | $3.53 | 131615 |
| 2024-11-12 | 3.60 | $3.55 | 121900 |
| 2024-11-11 | 3.60 | $3.59 | 138100 |
| 2024-11-08 | 3.61 | $3.60 | 190611 |
| 2024-11-07 | 3.61 | $3.60 | 242400 |
| 2024-11-06 | 3.61 | $3.57 | 142600 |
| 2024-11-05 | 3.62 | $3.59 | 167111 |
| 2024-11-04 | 3.62 | $3.58 | 317221 |
| 2024-11-01 | 3.63 | $3.63 | 122934 |
| 2024-10-31 | 3.63 | $3.59 | 131400 |
| 2024-10-30 | 3.64 | $3.60 | 105833 |
| 2024-10-29 | 3.64 | $3.57 | 330200 |
| 2024-10-28 | 3.65 | $3.61 | 176900 |
| 2024-10-25 | 3.66 | $3.62 | 91010 |
| 2024-10-24 | 3.67 | $3.61 | 88541 |
| 2024-10-23 | 3.67 | $3.65 | 160900 |
| 2024-10-22 | 3.68 | $3.66 | 134900 |
| 2024-10-21 | 3.68 | $3.64 | 76044 |
| 2024-10-18 | 3.68 | $3.66 | 91900 |
| 2024-10-17 | 3.69 | $3.66 | 142404 |
| 2024-10-16 | 3.69 | $3.67 | 113239 |
| 2024-10-15 | 3.69 | $3.67 | 72900 |
| 2024-10-14 | 3.70 | $3.66 | 132300 |
| 2024-10-11 | 3.70 | $3.69 | 92107 |
| 2024-10-10 | 3.70 | $3.71 | 193630 |
| 2024-10-09 | 3.70 | $3.68 | 366500 |
| 2024-10-08 | 3.71 | $3.68 | 148137 |
| 2024-10-07 | 3.71 | $3.68 | 382034 |
| 2024-10-04 | 3.71 | $3.71 | 92336 |
| 2024-10-03 | 3.71 | $3.69 | 154544 |
| 2024-10-02 | 3.71 | $3.72 | 78934 |
| 2024-10-01 | 3.71 | $3.73 | 103438 |
| 2024-09-30 | 3.71 | $3.73 | 151007 |
| 2024-09-27 | 3.71 | $3.68 | 169542 |
| 2024-09-26 | 3.71 | $3.69 | 137231 |
| 2024-09-25 | 3.71 | $3.69 | 91304 |
| 2024-09-24 | 3.71 | $3.71 | 85500 |
| 2024-09-23 | 3.71 | $3.73 | 83039 |
| 2024-09-20 | 3.71 | $3.73 | 68545 |
| 2024-09-19 | 3.71 | $3.71 | 100000 |
| 2024-09-18 | 3.71 | $3.73 | 181400 |
| 2024-09-17 | 3.70 | $3.73 | 132500 |
| 2024-09-16 | 3.70 | $3.73 | 62500 |
| 2024-09-13 | 3.69 | $3.73 | 119309 |
| 2024-09-12 | 3.69 | $3.71 | 205700 |
| 2024-09-11 | 3.68 | $3.69 | 58000 |
| 2024-09-10 | 3.68 | $3.70 | 54200 |
| 2024-09-09 | 3.68 | $3.69 | 107923 |
| 2024-09-06 | 3.68 | $3.70 | 209647 |
| 2024-09-05 | 3.67 | $3.70 | 85900 |
| 2024-09-04 | 3.67 | $3.72 | 111800 |
| 2024-09-03 | 3.66 | $3.69 | 532400 |
| 2024-08-30 | 3.66 | $3.69 | 97300 |
| 2024-08-29 | 3.66 | $3.68 | 62945 |
| 2024-08-28 | 3.65 | $3.67 | 57500 |
| 2024-08-27 | 3.65 | $3.66 | 99832 |
| 2024-08-26 | 3.65 | $3.67 | 114747 |
| 2024-08-23 | 3.64 | $3.65 | 100300 |
| 2024-08-22 | 3.64 | $3.65 | 104404 |
| 2024-08-21 | 3.64 | $3.66 | 87829 |
| 2024-08-20 | 3.64 | $3.65 | 99139 |
| 2024-08-19 | 3.64 | $3.65 | 96800 |
| 2024-08-16 | 3.63 | $3.67 | 124819 |
| 2024-08-15 | 3.63 | $3.65 | 71000 |
| 2024-08-14 | 3.63 | $3.66 | 121800 |
| 2024-08-13 | 3.62 | $3.63 | 68312 |
| 2024-08-12 | 3.62 | $3.64 | 73300 |
| 2024-08-09 | 3.62 | $3.64 | 139400 |
| 2024-08-08 | 3.62 | $3.62 | 131000 |
| 2024-08-07 | 3.62 | $3.60 | 91300 |
| 2024-08-06 | 3.62 | $3.61 | 117412 |
| 2024-08-05 | 3.62 | $3.58 | 141700 |
| 2024-08-02 | 3.63 | $3.65 | 79500 |
| 2024-08-01 | 3.62 | $3.67 | 142534 |
| 2024-07-31 | 3.62 | $3.63 | 92400 |
| 2024-07-30 | 3.62 | $3.60 | 119820 |
| 2024-07-29 | 3.62 | $3.60 | 146100 |
| 2024-07-26 | 3.62 | $3.62 | 109100 |
| 2024-07-25 | 3.62 | $3.60 | 82111 |
| 2024-07-24 | 3.62 | $3.59 | 236700 |
| 2024-07-23 | 3.62 | $3.65 | 115518 |
| 2024-07-22 | 3.61 | $3.66 | 67216 |
| 2024-07-19 | 3.61 | $3.62 | 62400 |
| 2024-07-18 | 3.60 | $3.66 | 140200 |
| 2024-07-17 | 3.60 | $3.63 | 88500 |
| 2024-07-16 | 3.59 | $3.63 | 61700 |
| 2024-07-15 | 3.58 | $3.63 | 78700 |
| 2024-07-12 | 3.58 | $3.63 | 139500 |
| 2024-07-11 | 3.57 | $3.60 | 64500 |
| 2024-07-10 | 3.56 | $3.60 | 80123 |
| 2024-07-09 | 3.56 | $3.60 | 66311 |
| 2024-07-08 | 3.55 | $3.61 | 137523 |
| 2024-07-05 | 3.54 | $3.57 | 126647 |
| 2024-07-03 | 3.54 | $3.60 | 63811 |
| 2024-07-02 | 3.53 | $3.55 | 68700 |
| 2024-07-01 | 3.53 | $3.59 | 188800 |
| 2024-06-28 | 3.52 | $3.58 | 438200 |
| 2024-06-27 | 3.51 | $3.51 | 100300 |
| 2024-06-26 | 3.51 | $3.54 | 113500 |
| 2024-06-25 | 3.51 | $3.51 | 86324 |
| 2024-06-24 | 3.50 | $3.54 | 130900 |
| 2024-06-21 | 3.50 | $3.55 | 135800 |
| 2024-06-20 | 3.49 | $3.54 | 325500 |
| 2024-06-18 | 3.49 | $3.49 | 88837 |
| 2024-06-17 | 3.49 | $3.51 | 155943 |
| 2024-06-14 | 3.49 | $3.48 | 172100 |
| 2024-06-13 | 3.49 | $3.49 | 86900 |
| 2024-06-12 | 3.49 | $3.51 | 161800 |
| 2024-06-11 | 3.48 | $3.48 | 233200 |
| 2024-06-10 | 3.49 | $3.49 | 63000 |
| 2024-06-07 | 3.49 | $3.49 | 90438 |
| 2024-06-06 | 3.49 | $3.51 | 100134 |
| 2024-06-05 | 3.49 | $3.50 | 94300 |
| 2024-06-04 | 3.49 | $3.49 | 99700 |
| 2024-06-03 | 3.49 | $3.48 | 130409 |
| 2024-05-31 | 3.49 | $3.48 | 143841 |
| 2024-05-30 | 3.49 | $3.44 | 127348 |
| 2024-05-29 | 3.50 | $3.41 | 151400 |
| 2024-05-28 | 3.50 | $3.43 | 185300 |
| 2024-05-24 | 3.51 | $3.48 | 307622 |
| 2024-05-23 | 3.51 | $3.49 | 167600 |
| 2024-05-22 | 3.51 | $3.54 | 199400 |
| 2024-05-21 | 3.51 | $3.53 | 70304 |
| 2024-05-20 | 3.51 | $3.52 | 176300 |
| 2024-05-17 | 3.50 | $3.53 | 203229 |
| 2024-05-16 | 3.50 | $3.51 | 387900 |
| 2024-05-15 | 3.50 | $3.52 | 78600 |
| 2024-05-14 | 3.49 | $3.49 | 430300 |
| 2024-05-13 | 3.49 | $3.52 | 65500 |
| 2024-05-10 | 3.49 | $3.52 | 104200 |
| 2024-05-09 | 3.48 | $3.54 | 115043 |
| 2024-05-08 | 3.47 | $3.52 | 67400 |
| 2024-05-07 | 3.47 | $3.53 | 133600 |
| 2024-05-06 | 3.46 | $3.50 | 151547 |
| 2024-05-03 | 3.46 | $3.50 | 147000 |
| 2024-05-02 | 3.45 | $3.46 | 103636 |
| 2024-05-01 | 3.45 | $3.46 | 200006 |
| 2024-04-30 | 3.45 | $3.42 | 182705 |
| 2024-04-29 | 3.46 | $3.45 | 93300 |
| 2024-04-26 | 3.46 | $3.45 | 139700 |
| 2024-04-25 | 3.46 | $3.42 | 225600 |
| 2024-04-24 | 3.47 | $3.44 | 58717 |
| 2024-04-23 | 3.47 | $3.49 | 190518 |
| 2024-04-22 | 3.47 | $3.47 | 145000 |
| 2024-04-19 | 3.47 | $3.46 | 96000 |
| 2024-04-18 | 3.47 | $3.47 | 161800 |
| 2024-04-17 | 3.48 | $3.46 | 170300 |
| 2024-04-16 | 3.48 | $3.43 | 214740 |
| 2024-04-15 | 3.49 | $3.43 | 210500 |
| 2024-04-12 | 3.49 | $3.45 | 173400 |
| 2024-04-11 | 3.50 | $3.47 | 288700 |
| 2024-04-10 | 3.50 | $3.46 | 138340 |
| 2024-04-09 | 3.51 | $3.50 | 205300 |
| 2024-04-08 | 3.51 | $3.49 | 216600 |
| 2024-04-05 | 3.52 | $3.47 | 159100 |
| 2024-04-04 | 3.52 | $3.50 | 296200 |
| 2024-04-03 | 3.52 | $3.49 | 151200 |
| 2024-04-02 | 3.53 | $3.50 | 139300 |
| 2024-04-01 | 3.53 | $3.51 | 130715 |
| 2024-03-28 | 3.53 | $3.52 | 496400 |
| 2024-03-27 | 3.53 | $3.54 | 103123 |
| 2024-03-26 | 3.53 | $3.54 | 323826 |
| 2024-03-25 | 3.53 | $3.53 | 147900 |
| 2024-03-22 | 3.54 | $3.53 | 116200 |
| 2024-03-21 | 3.54 | $3.53 | 154800 |
| 2024-03-20 | 3.54 | $3.54 | 124145 |
| 2024-03-19 | 3.54 | $3.53 | 89500 |
| 2024-03-18 | 3.54 | $3.52 | 184768 |
| 2024-03-15 | 3.55 | $3.51 | 83100 |
| 2024-03-14 | 3.55 | $3.53 | 159100 |
| 2024-03-13 | 3.56 | $3.55 | 185646 |
| 2024-03-12 | 3.56 | $3.55 | 137405 |
| 2024-03-11 | 3.56 | $3.55 | 532901 |
| 2024-03-08 | 3.57 | $3.52 | 322042 |
| 2024-03-07 | 3.58 | $3.53 | 142539 |
| 2024-03-06 | 3.58 | $3.54 | 292100 |
| 2024-03-05 | 3.59 | $3.56 | 160337 |
| 2024-03-04 | 3.60 | $3.55 | 200200 |
| 2024-03-01 | 3.60 | $3.57 | 133018 |
| 2024-02-29 | 3.61 | $3.57 | 106812 |
| 2024-02-28 | 3.62 | $3.56 | 127840 |
| 2024-02-27 | 3.63 | $3.55 | 196246 |
| 2024-02-26 | 3.63 | $3.57 | 125044 |
| 2024-02-23 | 3.64 | $3.58 | 125302 |
| 2024-02-22 | 3.65 | $3.58 | 155200 |
| 2024-02-21 | 3.65 | $3.64 | 115100 |
| 2024-02-20 | 3.66 | $3.64 | 98212 |
| 2024-02-16 | 3.66 | $3.62 | 119125 |
| 2024-02-15 | 3.66 | $3.64 | 117200 |
| 2024-02-14 | 3.66 | $3.65 | 95642 |
| 2024-02-13 | 3.66 | $3.63 | 130633 |
| 2024-02-12 | 3.66 | $3.68 | 60551 |
| 2024-02-09 | 3.66 | $3.68 | 110100 |
| 2024-02-08 | 3.66 | $3.70 | 72200 |
| 2024-02-07 | 3.65 | $3.70 | 107200 |
| 2024-02-06 | 3.65 | $3.70 | 108000 |
| 2024-02-05 | 3.64 | $3.67 | 145517 |
| 2024-02-02 | 3.64 | $3.66 | 105300 |
| 2024-02-01 | 3.64 | $3.67 | 97745 |
| 2024-01-31 | 3.63 | $3.65 | 126939 |
| 2024-01-30 | 3.63 | $3.62 | 96349 |
| 2024-01-29 | 3.63 | $3.60 | 205544 |
| 2024-01-26 | 3.64 | $3.61 | 165048 |
| 2024-01-25 | 3.64 | $3.62 | 100900 |
| 2024-01-24 | 3.64 | $3.63 | 341300 |
| 2024-01-23 | 3.64 | $3.63 | 210814 |
| 2024-01-22 | 3.64 | $3.64 | 347200 |
| 2024-01-19 | 3.64 | $3.64 | 66442 |
| 2024-01-18 | 3.63 | $3.67 | 89200 |
| 2024-01-17 | 3.63 | $3.67 | 96110 |
| 2024-01-16 | 3.62 | $3.67 | 285405 |
| 2024-01-12 | 3.62 | $3.67 | 171241 |
| 2024-01-11 | 3.61 | $3.65 | 58300 |
| 2024-01-10 | 3.61 | $3.62 | 105115 |
| 2024-01-09 | 3.61 | $3.61 | 102502 |
| 2024-01-08 | 3.61 | $3.59 | 169400 |
| 2024-01-05 | 3.61 | $3.61 | 131200 |
| 2024-01-04 | 3.60 | $3.64 | 167027 |
| 2024-01-03 | 3.60 | $3.63 | 140900 |
| 2024-01-02 | 3.59 | $3.63 | 113327 |
| 2023-12-29 | 3.58 | $3.57 | 236500 |
| 2023-12-28 | 3.58 | $3.62 | 340246 |
| 2023-12-27 | 3.58 | $3.58 | 173001 |
| 2023-12-26 | 3.57 | $3.60 | 148700 |
| 2023-12-22 | 3.56 | $3.61 | 243400 |
| 2023-12-21 | 3.56 | $3.60 | 127859 |
| 2023-12-20 | 3.55 | $3.60 | 276122 |
| 2023-12-19 | 3.54 | $3.62 | 238700 |
| 2023-12-18 | 3.52 | $3.61 | 204800 |
| 2023-12-15 | 3.51 | $3.61 | 122900 |
| 2023-12-14 | 3.50 | $3.61 | 169400 |
| 2023-12-13 | 3.48 | $3.56 | 189824 |
| 2023-12-12 | 3.47 | $3.52 | 103210 |
| 2023-12-11 | 3.47 | $3.53 | 114500 |
| 2023-12-08 | 3.46 | $3.52 | 114902 |
| 2023-12-07 | 3.45 | $3.54 | 160404 |
| 2023-12-06 | 3.44 | $3.49 | 210312 |
| 2023-12-05 | 3.43 | $3.48 | 167608 |
| 2023-12-04 | 3.43 | $3.46 | 210900 |
| 2023-12-01 | 3.43 | $3.48 | 205525 |
| 2023-11-30 | 3.42 | $3.44 | 238100 |
| 2023-11-29 | 3.42 | $3.46 | 237700 |
| 2023-11-28 | 3.41 | $3.40 | 209905 |
| 2023-11-27 | 3.41 | $3.39 | 241200 |
| 2023-11-24 | 3.41 | $3.42 | 117800 |
| 2023-11-22 | 3.41 | $3.38 | 190600 |
| 2023-11-21 | 3.41 | $3.41 | 166100 |
| 2023-11-20 | 3.41 | $3.40 | 214400 |
| 2023-11-17 | 3.41 | $3.42 | 191307 |
| 2023-11-16 | 3.40 | $3.43 | 154933 |
| 2023-11-15 | 3.39 | $3.45 | 157543 |
| 2023-11-14 | 3.39 | $3.42 | 180692 |
| 2023-11-13 | 3.38 | $3.43 | 93643 |
| 2023-11-10 | 3.37 | $3.42 | 100200 |
| 2023-11-09 | 3.37 | $3.44 | 89600 |
| 2023-11-08 | 3.36 | $3.42 | 304844 |
| 2023-11-07 | 3.35 | $3.44 | 75900 |
| 2023-11-06 | 3.34 | $3.44 | 161541 |
| 2023-11-03 | 3.33 | $3.41 | 154106 |
| 2023-11-02 | 3.32 | $3.39 | 204700 |
| 2023-11-01 | 3.32 | $3.35 | 138800 |
| 2023-10-31 | 3.32 | $3.30 | 177746 |
| 2023-10-30 | 3.32 | $3.30 | 98446 |
| 2023-10-27 | 3.32 | $3.28 | 98924 |
| 2023-10-26 | 3.33 | $3.28 | 102709 |
| 2023-10-25 | 3.34 | $3.27 | 112306 |
| 2023-10-24 | 3.34 | $3.29 | 72700 |
| 2023-10-23 | 3.35 | $3.29 | 65800 |
| 2023-10-20 | 3.36 | $3.33 | 158519 |
| 2023-10-19 | 3.36 | $3.33 | 197400 |
| 2023-10-18 | 3.36 | $3.34 | 130208 |
| 2023-10-17 | 3.36 | $3.36 | 159200 |
| 2023-10-16 | 3.37 | $3.38 | 288400 |
| 2023-10-13 | 3.37 | $3.36 | 118200 |
| 2023-10-12 | 3.37 | $3.34 | 153221 |
| 2023-10-11 | 3.37 | $3.40 | 103723 |
| 2023-10-10 | 3.37 | $3.39 | 102606 |
| 2023-10-09 | 3.37 | $3.40 | 93000 |
| 2023-10-06 | 3.38 | $3.39 | 192339 |
| 2023-10-05 | 3.38 | $3.34 | 138715 |
| 2023-10-04 | 3.38 | $3.35 | 110620 |
| 2023-10-03 | 3.39 | $3.31 | 125400 |
| 2023-10-02 | 3.40 | $3.32 | 165000 |
| 2023-09-29 | 3.41 | $3.35 | 200400 |
| 2023-09-28 | 3.42 | $3.34 | 173613 |
| 2023-09-27 | 3.43 | $3.35 | 275800 |
| 2023-09-26 | 3.44 | $3.32 | 213800 |
| 2023-09-25 | 3.46 | $3.37 | 194048 |
| 2023-09-22 | 3.47 | $3.44 | 167418 |
| 2023-09-21 | 3.47 | $3.41 | 131129 |
| 2023-09-20 | 3.48 | $3.48 | 58600 |
| 2023-09-19 | 3.48 | $3.49 | 140900 |
| 2023-09-18 | 3.48 | $3.51 | 124633 |
| 2023-09-15 | 3.48 | $3.49 | 207517 |
| 2023-09-14 | 3.48 | $3.46 | 182600 |
| 2023-09-13 | 3.48 | $3.42 | 245500 |
| 2023-09-12 | 3.49 | $3.46 | 113000 |
| 2023-09-11 | 3.50 | $3.47 | 83633 |
| 2023-09-08 | 3.50 | $3.49 | 230200 |
| 2023-09-07 | 3.51 | $3.46 | 164900 |
| 2023-09-06 | 3.52 | $3.47 | 224700 |
| 2023-09-05 | 3.53 | $3.47 | 229526 |
| 2023-09-01 | 3.53 | $3.49 | 378124 |
| 2023-08-31 | 3.54 | $3.51 | 178628 |
| 2023-08-30 | 3.55 | $3.51 | 164100 |
| 2023-08-29 | 3.56 | $3.50 | 125908 |
| 2023-08-28 | 3.56 | $3.48 | 173000 |
| 2023-08-25 | 3.57 | $3.51 | 142215 |
| 2023-08-24 | 3.58 | $3.51 | 128700 |
| 2023-08-23 | 3.59 | $3.52 | 205216 |
| 2023-08-22 | 3.60 | $3.55 | 297428 |
| 2023-08-21 | 3.60 | $3.53 | 96000 |
| 2023-08-18 | 3.61 | $3.56 | 298600 |
| 2023-08-17 | 3.61 | $3.55 | 211223 |
| 2023-08-16 | 3.62 | $3.60 | 66200 |
| 2023-08-15 | 3.62 | $3.63 | 74600 |
| 2023-08-14 | 3.62 | $3.65 | 97700 |
| 2023-08-11 | 3.61 | $3.66 | 107844 |
| 2023-08-10 | 3.60 | $3.64 | 144000 |
| 2023-08-09 | 3.60 | $3.68 | 159837 |
| 2023-08-08 | 3.59 | $3.64 | 252846 |
| 2023-08-07 | 3.58 | $3.64 | 183300 |
| 2023-08-04 | 3.58 | $3.59 | 145700 |
| 2023-08-03 | 3.57 | $3.57 | 172900 |
| 2023-08-02 | 3.58 | $3.55 | 208812 |
| 2023-08-01 | 3.58 | $3.59 | 127600 |
| 2023-07-31 | 3.58 | $3.65 | 197900 |
| 2023-07-28 | 3.57 | $3.63 | 279737 |
| 2023-07-27 | 3.56 | $3.58 | 92511 |
| 2023-07-26 | 3.56 | $3.56 | 157000 |
| 2023-07-25 | 3.56 | $3.55 | 75342 |
| 2023-07-24 | 3.56 | $3.55 | 247600 |
| 2023-07-21 | 3.56 | $3.51 | 158323 |
| 2023-07-20 | 3.56 | $3.54 | 145300 |
| 2023-07-19 | 3.56 | $3.56 | 220825 |
| 2023-07-18 | 3.56 | $3.56 | 243317 |
| 2023-07-17 | 3.56 | $3.55 | 215800 |
| 2023-07-14 | 3.56 | $3.59 | 90600 |
| 2023-07-13 | 3.56 | $3.59 | 156936 |
| 2023-07-12 | 3.56 | $3.59 | 166800 |
| 2023-07-11 | 3.55 | $3.61 | 146600 |
| 2023-07-10 | 3.55 | $3.60 | 193440 |
| 2023-07-07 | 3.54 | $3.55 | 123949 |
| 2023-07-06 | 3.54 | $3.55 | 220200 |
| 2023-07-05 | 3.55 | $3.54 | 277247 |
| 2023-07-03 | 3.55 | $3.53 | 183400 |
| 2023-06-30 | 3.55 | $3.52 | 321248 |
| 2023-06-29 | 3.56 | $3.52 | 252238 |
| 2023-06-28 | 3.56 | $3.55 | 294210 |
| 2023-06-27 | 3.57 | $3.53 | 225418 |
| 2023-06-26 | 3.57 | $3.53 | 323700 |
| 2023-06-23 | 3.58 | $3.51 | 335400 |
| 2023-06-22 | 3.58 | $3.52 | 251010 |
| 2023-06-21 | 3.59 | $3.56 | 235926 |
| 2023-06-20 | 3.59 | $3.57 | 129200 |
| 2023-06-16 | 3.59 | $3.56 | 141900 |
| 2023-06-15 | 3.60 | $3.60 | 192400 |
| 2023-06-14 | 3.59 | $3.60 | 108400 |
| 2023-06-13 | 3.59 | $3.59 | 96000 |
| 2023-06-12 | 3.59 | $3.58 | 88937 |
| 2023-06-09 | 3.59 | $3.58 | 110900 |
| 2023-06-08 | 3.59 | $3.61 | 164924 |
| 2023-06-07 | 3.59 | $3.63 | 281710 |
| 2023-06-06 | 3.58 | $3.64 | 288933 |
| 2023-06-05 | 3.57 | $3.61 | 234179 |
| 2023-06-02 | 3.57 | $3.63 | 190200 |
| 2023-06-01 | 3.56 | $3.59 | 217538 |
| 2023-05-31 | 3.56 | $3.60 | 302604 |
| 2023-05-30 | 3.56 | $3.58 | 172604 |
| 2023-05-26 | 3.55 | $3.58 | 94600 |
| 2023-05-25 | 3.55 | $3.57 | 214443 |
| 2023-05-24 | 3.55 | $3.52 | 136724 |
| 2023-05-23 | 3.55 | $3.54 | 253300 |
| 2023-05-22 | 3.56 | $3.57 | 113000 |
| 2023-05-19 | 3.55 | $3.57 | 183736 |
| 2023-05-18 | 3.55 | $3.53 | 124100 |
| 2023-05-17 | 3.56 | $3.52 | 217100 |
| 2023-05-16 | 3.56 | $3.54 | 132727 |
| 2023-05-15 | 3.56 | $3.56 | 169900 |
| 2023-05-12 | 3.56 | $3.54 | 133322 |
| 2023-05-11 | 3.56 | $3.58 | 181900 |
| 2023-05-10 | 3.56 | $3.56 | 91236 |
| 2023-05-09 | 3.56 | $3.57 | 386700 |
| 2023-05-08 | 3.56 | $3.59 | 162203 |
| 2023-05-05 | 3.56 | $3.60 | 304600 |
| 2023-05-04 | 3.55 | $3.55 | 178000 |
| 2023-05-03 | 3.55 | $3.54 | 196717 |
| 2023-05-02 | 3.55 | $3.51 | 193100 |
| 2023-05-01 | 3.56 | $3.55 | 197300 |
| 2023-04-28 | 3.56 | $3.55 | 139864 |
| 2023-04-27 | 3.56 | $3.57 | 120433 |
| 2023-04-26 | 3.56 | $3.59 | 130907 |
| 2023-04-25 | 3.55 | $3.55 | 133110 |
| 2023-04-24 | 3.55 | $3.58 | 129548 |
| 2023-04-21 | 3.55 | $3.55 | 192700 |
| 2023-04-20 | 3.55 | $3.54 | 154215 |
| 2023-04-19 | 3.56 | $3.57 | 202000 |
| 2023-04-18 | 3.55 | $3.53 | 162600 |
| 2023-04-17 | 3.56 | $3.54 | 208400 |
| 2023-04-14 | 3.56 | $3.54 | 142900 |
| 2023-04-13 | 3.56 | $3.56 | 186100 |
| 2023-04-12 | 3.56 | $3.55 | 313900 |
| 2023-04-11 | 3.56 | $3.54 | 370835 |
| 2023-04-10 | 3.57 | $3.55 | 248700 |
| 2023-04-06 | 3.57 | $3.54 | 242605 |
| 2023-04-05 | 3.57 | $3.54 | 532900 |
| 2023-04-04 | 3.57 | $3.58 | 325632 |
| 2023-04-03 | 3.57 | $3.60 | 237300 |
| 2023-03-31 | 3.57 | $3.56 | 239116 |
| 2023-03-30 | 3.58 | $3.58 | 271400 |
| 2023-03-29 | 3.58 | $3.55 | 251600 |
| 2023-03-28 | 3.58 | $3.60 | 94700 |
| 2023-03-27 | 3.58 | $3.62 | 150300 |
| 2023-03-24 | 3.58 | $3.57 | 142704 |
| 2023-03-23 | 3.58 | $3.55 | 133638 |
| 2023-03-22 | 3.59 | $3.56 | 104300 |
| 2023-03-21 | 3.60 | $3.59 | 198835 |
| 2023-03-20 | 3.60 | $3.54 | 131931 |
| 2023-03-17 | 3.61 | $3.54 | 139325 |
| 2023-03-16 | 3.62 | $3.57 | 115421 |
| 2023-03-15 | 3.63 | $3.55 | 114600 |
| 2023-03-14 | 3.64 | $3.61 | 190500 |
| 2023-03-13 | 3.64 | $3.53 | 262500 |
| 2023-03-10 | 3.66 | $3.57 | 282400 |
| 2023-03-09 | 3.67 | $3.57 | 155810 |
| 2023-03-08 | 3.69 | $3.64 | 203312 |
| 2023-03-07 | 3.70 | $3.67 | 227900 |
| 2023-03-06 | 3.71 | $3.68 | 317800 |
| 2023-03-03 | 3.71 | $3.66 | 265806 |
| 2023-03-02 | 3.72 | $3.67 | 180400 |
| 2023-03-01 | 3.73 | $3.67 | 216739 |
| 2023-02-28 | 3.74 | $3.69 | 278300 |
| 2023-02-27 | 3.75 | $3.68 | 152400 |
| 2023-02-24 | 3.76 | $3.65 | 124600 |
| 2023-02-23 | 3.78 | $3.66 | 216000 |
| 2023-02-22 | 3.79 | $3.62 | 296875 |
| 2023-02-21 | 3.81 | $3.69 | 166544 |
| 2023-02-17 | 3.82 | $3.73 | 298756 |
| 2023-02-16 | 3.83 | $3.78 | 158635 |
| 2023-02-15 | 3.83 | $3.81 | 210400 |
| 2023-02-14 | 3.83 | $3.82 | 197704 |
| 2023-02-13 | 3.83 | $3.88 | 113400 |
| 2023-02-10 | 3.82 | $3.86 | 190000 |
| 2023-02-09 | 3.82 | $3.85 | 169310 |
| 2023-02-08 | 3.82 | $3.85 | 109114 |
| 2023-02-07 | 3.81 | $3.86 | 261400 |
| 2023-02-06 | 3.80 | $3.81 | 163111 |
| 2023-02-03 | 3.80 | $3.82 | 178348 |
| 2023-02-02 | 3.80 | $3.90 | 206430 |
| 2023-02-01 | 3.79 | $3.82 | 178400 |
| 2023-01-31 | 3.78 | $3.82 | 85000 |
| 2023-01-30 | 3.77 | $3.77 | 157428 |
| 2023-01-27 | 3.77 | $3.75 | 137837 |
| 2023-01-26 | 3.77 | $3.76 | 208120 |
| 2023-01-25 | 3.76 | $3.76 | 169411 |
| 2023-01-24 | 3.76 | $3.79 | 131500 |
| 2023-01-23 | 3.75 | $3.79 | 198000 |
| 2023-01-20 | 3.74 | $3.77 | 207644 |
| 2023-01-19 | 3.74 | $3.80 | 240448 |
| 2023-01-18 | 3.72 | $3.84 | 231800 |
| 2023-01-17 | 3.71 | $3.87 | 185900 |
| 2023-01-13 | 3.69 | $3.84 | 246200 |
| 2023-01-12 | 3.67 | $3.79 | 98211 |
| 2023-01-11 | 3.66 | $3.74 | 202874 |
| 2023-01-10 | 3.65 | $3.71 | 165214 |
| 2023-01-09 | 3.64 | $3.73 | 132700 |
| 2023-01-06 | 3.63 | $3.67 | 175300 |
| 2023-01-05 | 3.63 | $3.64 | 119032 |
| 2023-01-04 | 3.63 | $3.64 | 198036 |
| 2023-01-03 | 3.63 | $3.65 | 175300 |
| 2022-12-30 | 3.63 | $3.63 | 335846 |
| 2022-12-29 | 3.63 | $3.65 | 354218 |
| 2022-12-28 | 3.63 | $3.62 | 290900 |
| 2022-12-27 | 3.63 | $3.56 | 477000 |
| 2022-12-23 | 3.64 | $3.62 | 293400 |
| 2022-12-22 | 3.65 | $3.58 | 411400 |
| 2022-12-21 | 3.66 | $3.61 | 455000 |
| 2022-12-20 | 3.67 | $3.59 | 410000 |
| 2022-12-19 | 3.68 | $3.63 | 211545 |
| 2022-12-16 | 3.68 | $3.66 | 269700 |
| 2022-12-15 | 3.69 | $3.70 | 317800 |
| 2022-12-14 | 3.69 | $3.68 | 210542 |
| 2022-12-13 | 3.69 | $3.69 | 310906 |
| 2022-12-12 | 3.69 | $3.64 | 339100 |
| 2022-12-09 | 3.69 | $3.62 | 479938 |
| 2022-12-08 | 3.70 | $3.65 | 382320 |
| 2022-12-07 | 3.71 | $3.67 | 418203 |
| 2022-12-06 | 3.71 | $3.68 | 352808 |
| 2022-12-05 | 3.71 | $3.70 | 148400 |
| 2022-12-02 | 3.71 | $3.69 | 238618 |
| 2022-12-01 | 3.72 | $3.72 | 270300 |
| 2022-11-30 | 3.71 | $3.71 | 398740 |
| 2022-11-29 | 3.71 | $3.71 | 160010 |
| 2022-11-28 | 3.71 | $3.72 | 91318 |
| 2022-11-25 | 3.71 | $3.74 | 12914 |
| 2022-11-23 | 3.70 | $3.76 | 83418 |
| 2022-11-22 | 3.70 | $3.75 | 111300 |
| 2022-11-21 | 3.69 | $3.72 | 133843 |
| 2022-11-18 | 3.68 | $3.70 | 215500 |
| 2022-11-17 | 3.68 | $3.70 | 80420 |
| 2022-11-16 | 3.67 | $3.70 | 170134 |
| 2022-11-15 | 3.67 | $3.70 | 175900 |
| 2022-11-14 | 3.66 | $3.67 | 249724 |
| 2022-11-11 | 3.66 | $3.71 | 75217 |
| 2022-11-10 | 3.65 | $3.75 | 230725 |
| 2022-11-09 | 3.63 | $3.65 | 150300 |
| 2022-11-08 | 3.63 | $3.69 | 130228 |
| 2022-11-07 | 3.62 | $3.65 | 195900 |
| 2022-11-04 | 3.61 | $3.64 | 194300 |
| 2022-11-03 | 3.61 | $3.67 | 265529 |
| 2022-11-02 | 3.60 | $3.70 | 338334 |
| 2022-11-01 | 3.58 | $3.70 | 258702 |
| 2022-10-31 | 3.57 | $3.65 | 171714 |
| 2022-10-28 | 3.56 | $3.64 | 145905 |
| 2022-10-27 | 3.55 | $3.61 | 176305 |
| 2022-10-26 | 3.55 | $3.62 | 178938 |
| 2022-10-25 | 3.54 | $3.59 | 145109 |
| 2022-10-24 | 3.54 | $3.51 | 178938 |
| 2022-10-21 | 3.54 | $3.53 | 264628 |
| 2022-10-20 | 3.54 | $3.54 | 111000 |
| 2022-10-19 | 3.54 | $3.52 | 116225 |
| 2022-10-18 | 3.55 | $3.56 | 108313 |
| 2022-10-17 | 3.55 | $3.53 | 166700 |
| 2022-10-14 | 3.55 | $3.52 | 102100 |
| 2022-10-13 | 3.56 | $3.53 | 345401 |
| 2022-10-12 | 3.57 | $3.54 | 188442 |
| 2022-10-11 | 3.57 | $3.52 | 217410 |
| 2022-10-10 | 3.58 | $3.53 | 88000 |
| 2022-10-07 | 3.59 | $3.53 | 98800 |
| 2022-10-06 | 3.60 | $3.56 | 111004 |
| 2022-10-05 | 3.61 | $3.58 | 89729 |
| 2022-10-04 | 3.62 | $3.62 | 123800 |
| 2022-10-03 | 3.62 | $3.56 | 132521 |
| 2022-09-30 | 3.63 | $3.58 | 200119 |
| 2022-09-29 | 3.64 | $3.53 | 185004 |
| 2022-09-28 | 3.66 | $3.57 | 141600 |
| 2022-09-27 | 3.67 | $3.52 | 187300 |
| 2022-09-26 | 3.69 | $3.54 | 115000 |
| 2022-09-23 | 3.71 | $3.58 | 269500 |
| 2022-09-22 | 3.72 | $3.65 | 75900 |
| 2022-09-21 | 3.73 | $3.71 | 106042 |
| 2022-09-20 | 3.74 | $3.70 | 124800 |
| 2022-09-19 | 3.74 | $3.70 | 94817 |
| 2022-09-16 | 3.75 | $3.69 | 188211 |
| 2022-09-15 | 3.76 | $3.70 | 115600 |
| 2022-09-14 | 3.77 | $3.75 | 118943 |
| 2022-09-13 | 3.78 | $3.74 | 76100 |
| 2022-09-12 | 3.78 | $3.74 | 95000 |
| 2022-09-09 | 3.79 | $3.78 | 74311 |
| 2022-09-08 | 3.80 | $3.77 | 164800 |
| 2022-09-07 | 3.81 | $3.76 | 56237 |
| 2022-09-06 | 3.82 | $3.73 | 99300 |
| 2022-09-02 | 3.83 | $3.75 | 114335 |
| 2022-09-01 | 3.84 | $3.77 | 148614 |
| 2022-08-31 | 3.86 | $3.77 | 123400 |
| 2022-08-30 | 3.87 | $3.79 | 224700 |
| 2022-08-29 | 3.88 | $3.76 | 93700 |
| 2022-08-26 | 3.90 | $3.78 | 104304 |
| 2022-08-25 | 3.91 | $3.83 | 168514 |
| 2022-08-24 | 3.92 | $3.82 | 124100 |
| 2022-08-23 | 3.93 | $3.82 | 177809 |
| 2022-08-22 | 3.94 | $3.90 | 111948 |
| 2022-08-19 | 3.94 | $3.87 | 139636 |
| 2022-08-18 | 3.95 | $3.93 | 133800 |
| 2022-08-17 | 3.95 | $3.92 | 149030 |
| 2022-08-16 | 3.94 | $3.97 | 127700 |
| 2022-08-15 | 3.94 | $3.97 | 100900 |
| 2022-08-12 | 3.93 | $3.95 | 100800 |
| 2022-08-11 | 3.92 | $3.96 | 125319 |
| 2022-08-10 | 3.92 | $4.00 | 82501 |
| 2022-08-09 | 3.91 | $3.96 | 79900 |
| 2022-08-08 | 3.90 | $3.97 | 71317 |
| 2022-08-05 | 3.89 | $3.97 | 82304 |
| 2022-08-04 | 3.88 | $4.00 | 91545 |
| 2022-08-03 | 3.87 | $3.99 | 132733 |
| 2022-08-02 | 3.85 | $3.95 | 747500 |
| 2022-08-01 | 3.84 | $3.97 | 132910 |
| 2022-07-29 | 3.83 | $3.89 | 231800 |
| 2022-07-28 | 3.83 | $3.82 | 193100 |
| 2022-07-27 | 3.83 | $3.77 | 190305 |
| 2022-07-26 | 3.84 | $3.75 | 177521 |
| 2022-07-25 | 3.85 | $3.78 | 128200 |
| 2022-07-22 | 3.85 | $3.82 | 132609 |
| 2022-07-21 | 3.86 | $3.79 | 97446 |
| 2022-07-20 | 3.86 | $3.86 | 167304 |
| 2022-07-19 | 3.86 | $3.83 | 198000 |
| 2022-07-18 | 3.86 | $3.82 | 147035 |
| 2022-07-15 | 3.86 | $3.89 | 88400 |
| 2022-07-14 | 3.86 | $3.87 | 73800 |
| 2022-07-13 | 3.85 | $3.87 | 66505 |
| 2022-07-12 | 3.84 | $3.88 | 196600 |
| 2022-07-11 | 3.84 | $3.90 | 95900 |
| 2022-07-08 | 3.83 | $3.94 | 158422 |
| 2022-07-07 | 3.81 | $3.94 | 163809 |
| 2022-07-06 | 3.80 | $3.90 | 177200 |
| 2022-07-05 | 3.79 | $3.86 | 349200 |
| 2022-07-01 | 3.78 | $3.88 | 167121 |
| 2022-06-30 | 3.77 | $3.80 | 212233 |
| 2022-06-29 | 3.77 | $3.73 | 312500 |
| 2022-06-28 | 3.78 | $3.81 | 334223 |
| 2022-06-27 | 3.77 | $3.76 | 184900 |
| 2022-06-24 | 3.78 | $3.81 | 149600 |
| 2022-06-23 | 3.78 | $3.77 | 79610 |
| 2022-06-22 | 3.78 | $3.78 | 145400 |
| 2022-06-21 | 3.78 | $3.76 | 198100 |
| 2022-06-17 | 3.78 | $3.73 | 226500 |
| 2022-06-16 | 3.79 | $3.71 | 567118 |
| 2022-06-15 | 3.80 | $3.74 | 103223 |
| 2022-06-14 | 3.81 | $3.74 | 160400 |
| 2022-06-13 | 3.82 | $3.72 | 284202 |
| 2022-06-10 | 3.83 | $3.77 | 157646 |
| 2022-06-09 | 3.83 | $3.83 | 118200 |
| 2022-06-08 | 3.83 | $3.85 | 154500 |
| 2022-06-07 | 3.83 | $3.87 | 182645 |
| 2022-06-06 | 3.83 | $3.83 | 299145 |
| 2022-06-03 | 3.82 | $3.81 | 202200 |
| 2022-06-02 | 3.83 | $3.83 | 359200 |
| 2022-06-01 | 3.83 | $3.83 | 305500 |
| 2022-05-31 | 3.83 | $3.84 | 315600 |
| 2022-05-27 | 3.83 | $3.86 | 331400 |
| 2022-05-26 | 3.82 | $3.79 | 346600 |
| 2022-05-25 | 3.83 | $3.78 | 293722 |
| 2022-05-24 | 3.83 | $3.78 | 208300 |
| 2022-05-23 | 3.84 | $3.82 | 128100 |
| 2022-05-20 | 3.84 | $3.85 | 86000 |
| 2022-05-19 | 3.84 | $3.85 | 117900 |
| 2022-05-18 | 3.84 | $3.86 | 159724 |
| 2022-05-17 | 3.84 | $3.90 | 162700 |
| 2022-05-16 | 3.84 | $3.81 | 306607 |
| 2022-05-13 | 3.85 | $3.81 | 151200 |
| 2022-05-12 | 3.85 | $3.79 | 380600 |
| 2022-05-11 | 3.86 | $3.82 | 235415 |
| 2022-05-10 | 3.87 | $3.82 | 159000 |
| 2022-05-09 | 3.88 | $3.81 | 389706 |
| 2022-05-06 | 3.89 | $3.85 | 194847 |
| 2022-05-05 | 3.89 | $3.83 | 156900 |
| 2022-05-04 | 3.90 | $3.86 | 236200 |
| 2022-05-03 | 3.91 | $3.85 | 255832 |
| 2022-05-02 | 3.92 | $3.86 | 262800 |
| 2022-04-29 | 3.92 | $3.84 | 229200 |
| 2022-04-28 | 3.93 | $3.96 | 131631 |
| 2022-04-27 | 3.93 | $3.89 | 87843 |
| 2022-04-26 | 3.94 | $3.87 | 176500 |
| 2022-04-25 | 3.95 | $3.88 | 251900 |
| 2022-04-22 | 3.95 | $3.92 | 65100 |
| 2022-04-21 | 3.96 | $3.96 | 168500 |
| 2022-04-20 | 3.96 | $4.01 | 205000 |
| 2022-04-19 | 3.95 | $3.97 | 398628 |
| 2022-04-18 | 3.95 | $3.93 | 236700 |
| 2022-04-14 | 3.95 | $3.95 | 305000 |
| 2022-04-13 | 3.95 | $3.90 | 261400 |
| 2022-04-12 | 3.95 | $3.89 | 481100 |
| 2022-04-11 | 3.96 | $3.87 | 281200 |
| 2022-04-08 | 3.97 | $3.97 | 117642 |
| 2022-04-07 | 3.96 | $4.01 | 127545 |
| 2022-04-06 | 3.96 | $4.01 | 147800 |
| 2022-04-05 | 3.95 | $4.03 | 313612 |
| 2022-04-04 | 3.94 | $4.01 | 138312 |
| 2022-04-01 | 3.93 | $3.98 | 187325 |
| 2022-03-31 | 3.92 | $3.99 | 491938 |
| 2022-03-30 | 3.92 | $3.94 | 331300 |
| 2022-03-29 | 3.91 | $3.92 | 173700 |
| 2022-03-28 | 3.91 | $3.90 | 224100 |
| 2022-03-25 | 3.91 | $3.90 | 212100 |
| 2022-03-24 | 3.92 | $3.91 | 207500 |
| 2022-03-23 | 3.92 | $3.90 | 226616 |
| 2022-03-22 | 3.92 | $3.92 | 93200 |
| 2022-03-21 | 3.92 | $3.91 | 267005 |
| 2022-03-18 | 3.92 | $3.97 | 392400 |
| 2022-03-17 | 3.92 | $4.04 | 451431 |
| 2022-03-16 | 3.91 | $3.97 | 213800 |
| 2022-03-15 | 3.91 | $3.87 | 217938 |
| 2022-03-14 | 3.91 | $3.83 | 1.2M |
| 2022-03-11 | 3.92 | $3.85 | 353040 |
| 2022-03-10 | 3.93 | $3.85 | 380439 |
| 2022-03-09 | 3.94 | $3.90 | 343400 |
| 2022-03-08 | 3.95 | $3.85 | 306700 |
| 2022-03-07 | 3.96 | $3.88 | 154100 |
| 2022-03-04 | 3.97 | $3.95 | 156200 |
| 2022-03-03 | 3.98 | $3.95 | 232241 |
| 2022-03-02 | 3.98 | $3.99 | 199607 |
| 2022-03-01 | 3.99 | $4.00 | 147300 |
| 2022-02-28 | 3.99 | $3.98 | 132533 |
| 2022-02-25 | 3.99 | $4.00 | 211503 |
| 2022-02-24 | 4.00 | $3.96 | 338407 |
| 2022-02-23 | 4.00 | $3.91 | 307900 |
| 2022-02-22 | 4.02 | $3.92 | 374248 |
| 2022-02-18 | 4.03 | $3.95 | 448945 |
| 2022-02-17 | 4.04 | $3.97 | 1.3M |
| 2022-02-16 | 4.05 | $3.96 | 425900 |
| 2022-02-15 | 4.06 | $3.96 | 259532 |
| 2022-02-14 | 4.08 | $3.95 | 269600 |
| 2022-02-11 | 4.09 | $4.02 | 287204 |
| 2022-02-10 | 4.11 | $4.02 | 259700 |
| 2022-02-09 | 4.12 | $4.07 | 212732 |
| 2022-02-08 | 4.13 | $4.08 | 140700 |
| 2022-02-07 | 4.14 | $4.13 | 87800 |
| 2022-02-04 | 4.14 | $4.09 | 120600 |
| 2022-02-03 | 4.15 | $4.10 | 132200 |
| 2022-02-02 | 4.16 | $4.17 | 199016 |
| 2022-02-01 | 4.17 | $4.13 | 188021 |
| 2022-01-31 | 4.18 | $4.15 | 213000 |
| 2022-01-28 | 4.19 | $4.11 | 239700 |
| 2022-01-27 | 4.20 | $4.08 | 197300 |
| 2022-01-26 | 4.21 | $4.07 | 362210 |
| 2022-01-25 | 4.23 | $4.13 | 496724 |
| 2022-01-24 | 4.25 | $4.02 | 884045 |
| 2022-01-21 | 4.27 | $4.10 | 308000 |
| 2022-01-20 | 4.29 | $4.20 | 368742 |
| 2022-01-19 | 4.30 | $4.23 | 284000 |
| 2022-01-18 | 4.30 | $4.25 | 226500 |
| 2022-01-14 | 4.31 | $4.25 | 248338 |
| 2022-01-13 | 4.31 | $4.30 | 165700 |
| 2022-01-12 | 4.31 | $4.32 | 450849 |
| 2022-01-11 | 4.31 | $4.39 | 116218 |
| 2022-01-10 | 4.30 | $4.39 | 228218 |
| 2022-01-07 | 4.29 | $4.37 | 126507 |
| 2022-01-06 | 4.28 | $4.35 | 405100 |
| 2022-01-05 | 4.27 | $4.28 | 342500 |
| 2022-01-04 | 4.27 | $4.30 | 264306 |
| 2022-01-03 | 4.27 | $4.27 | 245140 |
| 2021-12-31 | 4.28 | $4.27 | 670530 |
| 2021-12-30 | 4.28 | $4.24 | 450548 |
| 2021-12-29 | 4.29 | $4.26 | 411500 |
| 2021-12-28 | 4.29 | $4.25 | 647800 |
| 2021-12-27 | 4.30 | $4.30 | 594021 |
| 2021-12-23 | 4.30 | $4.29 | 425700 |
| 2021-12-22 | 4.30 | $4.25 | 319600 |
| 2021-12-21 | 4.31 | $4.26 | 350148 |
| 2021-12-20 | 4.32 | $4.26 | 362914 |
| 2021-12-17 | 4.33 | $4.26 | 281400 |
| 2021-12-16 | 4.34 | $4.26 | 254331 |
| 2021-12-15 | 4.35 | $4.27 | 160500 |
| 2021-12-14 | 4.36 | $4.28 | 329200 |
| 2021-12-13 | 4.37 | $4.34 | 171700 |
| 2021-12-10 | 4.37 | $4.35 | 252829 |
| 2021-12-09 | 4.38 | $4.36 | 190538 |
| 2021-12-08 | 4.38 | $4.35 | 375400 |
| 2021-12-07 | 4.39 | $4.42 | 313206 |
| 2021-12-06 | 4.39 | $4.35 | 198000 |
| 2021-12-03 | 4.39 | $4.32 | 240200 |
| 2021-12-02 | 4.40 | $4.32 | 367903 |
| 2021-12-01 | 4.41 | $4.35 | 363400 |
| 2021-11-30 | 4.42 | $4.35 | 314900 |
| 2021-11-29 | 4.43 | $4.37 | 242531 |
| 2021-11-26 | 4.43 | $4.41 | 122100 |
| 2021-11-24 | 4.43 | $4.44 | 159915 |
| 2021-11-23 | 4.43 | $4.43 | 156400 |
| 2021-11-22 | 4.43 | $4.37 | 242640 |
| 2021-11-19 | 4.43 | $4.44 | 238400 |
| 2021-11-18 | 4.43 | $4.47 | 231200 |
| 2021-11-17 | 4.43 | $4.47 | 262000 |
| 2021-11-16 | 4.42 | $4.47 | 234200 |
| 2021-11-15 | 4.42 | $4.44 | 81200 |
| 2021-11-12 | 4.42 | $4.43 | 189400 |
| 2021-11-11 | 4.42 | $4.44 | 163142 |
| 2021-11-10 | 4.42 | $4.41 | 175100 |
| 2021-11-09 | 4.42 | $4.42 | 172800 |
| 2021-11-08 | 4.43 | $4.40 | 463212 |
| 2021-11-05 | 4.43 | $4.46 | 731602 |
| 2021-11-04 | 4.44 | $4.41 | 195000 |
| 2021-11-03 | 4.44 | $4.42 | 169900 |
| 2021-11-02 | 4.45 | $4.40 | 190800 |
| 2021-11-01 | 4.46 | $4.38 | 387944 |
| 2021-10-29 | 4.47 | $4.37 | 449648 |
| 2021-10-28 | 4.48 | $4.40 | 331758 |
| 2021-10-27 | 4.50 | $4.40 | 226300 |
| 2021-10-26 | 4.51 | $4.43 | 266745 |
| 2021-10-25 | 4.52 | $4.42 | 420909 |
| 2021-10-22 | 4.53 | $4.48 | 254000 |
| 2021-10-21 | 4.54 | $4.45 | 146700 |
| 2021-10-20 | 4.55 | $4.52 | 231400 |
| 2021-10-19 | 4.55 | $4.52 | 221800 |
| 2021-10-18 | 4.55 | $4.50 | 171700 |
| 2021-10-15 | 4.56 | $4.50 | 222200 |
| 2021-10-14 | 4.56 | $4.53 | 185800 |
| 2021-10-13 | 4.57 | $4.55 | 173000 |
| 2021-10-12 | 4.57 | $4.55 | 204100 |
| 2021-10-11 | 4.57 | $4.60 | 196400 |
| 2021-10-08 | 4.57 | $4.61 | 106239 |
| 2021-10-07 | 4.56 | $4.61 | 174413 |
| 2021-10-06 | 4.56 | $4.58 | 190400 |
| 2021-10-05 | 4.55 | $4.58 | 103700 |
| 2021-10-04 | 4.55 | $4.54 | 87300 |
| 2021-10-01 | 4.55 | $4.56 | 167200 |
| 2021-09-30 | 4.55 | $4.57 | 210739 |
| 2021-09-29 | 4.55 | $4.51 | 266900 |
| 2021-09-28 | 4.56 | $4.52 | 203618 |
| 2021-09-27 | 4.56 | $4.57 | 176107 |
| 2021-09-24 | 4.56 | $4.57 | 304731 |
| 2021-09-23 | 4.56 | $4.53 | 150344 |
| 2021-09-22 | 4.56 | $4.59 | 228200 |
| 2021-09-21 | 4.56 | $4.56 | 167400 |
| 2021-09-20 | 4.56 | $4.54 | 145601 |
| 2021-09-17 | 4.56 | $4.55 | 137900 |
| 2021-09-16 | 4.56 | $4.55 | 95600 |
| 2021-09-15 | 4.57 | $4.57 | 109809 |
| 2021-09-14 | 4.57 | $4.57 | 136800 |
| 2021-09-13 | 4.57 | $4.56 | 85800 |
| 2021-09-10 | 4.57 | $4.56 | 89604 |
| 2021-09-09 | 4.57 | $4.56 | 349562 |
| 2021-09-08 | 4.57 | $4.62 | 170913 |
| 2021-09-07 | 4.57 | $4.57 | 268704 |
| 2021-09-03 | 4.57 | $4.54 | 183800 |
| 2021-09-02 | 4.58 | $4.54 | 160100 |
| 2021-09-01 | 4.58 | $4.56 | 216702 |
| 2021-08-31 | 4.59 | $4.55 | 157624 |
| 2021-08-30 | 4.59 | $4.57 | 134400 |
| 2021-08-27 | 4.59 | $4.57 | 201900 |
| 2021-08-26 | 4.60 | $4.56 | 109735 |
| 2021-08-25 | 4.60 | $4.58 | 87348 |
| 2021-08-24 | 4.61 | $4.56 | 223917 |
| 2021-08-23 | 4.61 | $4.57 | 167000 |
| 2021-08-20 | 4.62 | $4.60 | 94400 |
| 2021-08-19 | 4.62 | $4.61 | 151400 |
| 2021-08-18 | 4.62 | $4.59 | 233738 |
| 2021-08-17 | 4.63 | $4.61 | 169600 |
| 2021-08-16 | 4.63 | $4.60 | 152548 |
| 2021-08-13 | 4.63 | $4.61 | 113400 |
| 2021-08-12 | 4.63 | $4.62 | 161532 |
| 2021-08-11 | 4.63 | $4.64 | 159540 |
| 2021-08-10 | 4.63 | $4.64 | 177148 |
| 2021-08-09 | 4.63 | $4.63 | 148705 |
| 2021-08-06 | 4.63 | $4.65 | 164700 |
| 2021-08-05 | 4.63 | $4.63 | 143000 |
| 2021-08-04 | 4.63 | $4.62 | 214505 |
| 2021-08-03 | 4.63 | $4.63 | 245000 |
| 2021-08-02 | 4.64 | $4.62 | 182120 |
| 2021-07-30 | 4.64 | $4.65 | 166900 |
| 2021-07-29 | 4.64 | $4.64 | 167500 |
| 2021-07-28 | 4.64 | $4.65 | 108443 |
| 2021-07-27 | 4.64 | $4.63 | 144200 |
| 2021-07-26 | 4.65 | $4.61 | 142300 |
| 2021-07-23 | 4.65 | $4.62 | 115812 |
| 2021-07-22 | 4.66 | $4.60 | 195800 |
| 2021-07-21 | 4.67 | $4.61 | 203425 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.43
2026-07-17
Close Price
$3.42
Vol: 38447
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.28
Average
3.71
Maximum
4.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.43 | $3.42 | 38447 |
| 2026-07-16 | 3.44 | $3.43 | 77600 |
| 2026-07-15 | 3.44 | $3.43 | 113900 |
| 2026-07-14 | 3.44 | $3.43 | 113534 |
| 2026-07-13 | 3.44 | $3.43 | 42700 |
| 2026-07-10 | 3.45 | $3.44 | 91600 |
| 2026-07-09 | 3.45 | $3.45 | 64300 |
| 2026-07-08 | 3.45 | $3.44 | 44600 |
| 2026-07-07 | 3.45 | $3.46 | 77503 |
| 2026-07-06 | 3.45 | $3.46 | 105300 |
| 2026-07-02 | 3.45 | $3.46 | 45010 |
| 2026-07-01 | 3.45 | $3.47 | 124026 |
| 2026-06-30 | 3.44 | $3.49 | 169239 |
| 2026-06-29 | 3.43 | $3.45 | 100800 |
| 2026-06-26 | 3.43 | $3.43 | 74300 |
| 2026-06-25 | 3.43 | $3.44 | 67141 |
| 2026-06-24 | 3.43 | $3.42 | 84127 |
| 2026-06-23 | 3.43 | $3.42 | 98137 |
| 2026-06-22 | 3.44 | $3.45 | 71100 |
| 2026-06-18 | 3.44 | $3.44 | 112436 |
| 2026-06-17 | 3.44 | $3.44 | 124400 |
| 2026-06-16 | 3.44 | $3.45 | 39102 |
| 2026-06-15 | 3.44 | $3.46 | 227100 |
| 2026-06-12 | 3.44 | $3.44 | 127010 |
| 2026-06-11 | 3.44 | $3.43 | 104845 |
| 2026-06-10 | 3.44 | $3.44 | 90400 |
| 2026-06-09 | 3.45 | $3.44 | 113613 |
| 2026-06-08 | 3.45 | $3.44 | 76500 |
| 2026-06-05 | 3.45 | $3.44 | 117900 |
| 2026-06-04 | 3.46 | $3.47 | 86900 |
| 2026-06-03 | 3.45 | $3.47 | 140120 |
| 2026-06-02 | 3.45 | $3.47 | 106229 |
| 2026-06-01 | 3.45 | $3.48 | 78307 |
| 2026-05-29 | 3.45 | $3.49 | 130204 |
| 2026-05-28 | 3.44 | $3.46 | 151858 |
| 2026-05-27 | 3.44 | $3.44 | 90000 |
| 2026-05-26 | 3.44 | $3.44 | 81355 |
| 2026-05-22 | 3.45 | $3.43 | 26138 |
| 2026-05-21 | 3.45 | $3.44 | 106231 |
| 2026-05-20 | 3.46 | $3.44 | 111200 |
| 2026-05-19 | 3.46 | $3.43 | 64648 |
| 2026-05-18 | 3.47 | $3.44 | 75200 |
| 2026-05-15 | 3.48 | $3.45 | 141300 |
| 2026-05-14 | 3.49 | $3.49 | 112535 |
| 2026-05-13 | 3.49 | $3.47 | 127000 |
| 2026-05-12 | 3.50 | $3.49 | 67448 |
| 2026-05-11 | 3.50 | $3.50 | 71200 |
| 2026-05-08 | 3.50 | $3.53 | 73103 |
| 2026-05-07 | 3.49 | $3.51 | 345009 |
| 2026-05-06 | 3.49 | $3.49 | 113800 |
| 2026-05-05 | 3.49 | $3.49 | 116427 |
| 2026-05-04 | 3.50 | $3.49 | 90542 |
| 2026-05-01 | 3.50 | $3.51 | 201846 |
| 2026-04-30 | 3.50 | $3.51 | 320619 |
| 2026-04-29 | 3.50 | $3.48 | 62421 |
| 2026-04-28 | 3.51 | $3.48 | 86620 |
| 2026-04-27 | 3.51 | $3.49 | 98334 |
| 2026-04-24 | 3.52 | $3.49 | 44600 |
| 2026-04-23 | 3.52 | $3.48 | 116620 |
| 2026-04-22 | 3.54 | $3.54 | 98419 |
| 2026-04-21 | 3.53 | $3.54 | 109343 |
| 2026-04-20 | 3.53 | $3.55 | 83600 |
| 2026-04-17 | 3.53 | $3.55 | 107600 |
| 2026-04-16 | 3.53 | $3.53 | 64848 |
| 2026-04-15 | 3.53 | $3.54 | 122400 |
| 2026-04-14 | 3.52 | $3.55 | 133159 |
| 2026-04-13 | 3.52 | $3.53 | 106500 |
| 2026-04-10 | 3.52 | $3.53 | 89707 |
| 2026-04-09 | 3.52 | $3.53 | 90600 |
| 2026-04-08 | 3.52 | $3.51 | 214914 |
| 2026-04-07 | 3.52 | $3.50 | 252101 |
| 2026-04-06 | 3.52 | $3.54 | 127101 |
| 2026-04-02 | 3.52 | $3.60 | 97519 |
| 2026-04-01 | 3.51 | $3.61 | 177500 |
| 2026-03-31 | 3.49 | $3.55 | 435623 |
| 2026-03-30 | 3.48 | $3.51 | 206542 |
| 2026-03-27 | 3.48 | $3.44 | 201300 |
| 2026-03-26 | 3.49 | $3.47 | 91900 |
| 2026-03-25 | 3.50 | $3.51 | 52300 |
| 2026-03-24 | 3.50 | $3.48 | 144000 |
| 2026-03-23 | 3.51 | $3.52 | 109500 |
| 2026-03-20 | 3.51 | $3.48 | 164000 |
| 2026-03-19 | 3.52 | $3.50 | 107000 |
| 2026-03-18 | 3.52 | $3.53 | 90920 |
| 2026-03-17 | 3.53 | $3.53 | 85200 |
| 2026-03-16 | 3.53 | $3.51 | 92627 |
| 2026-03-13 | 3.54 | $3.52 | 95900 |
| 2026-03-12 | 3.54 | $3.52 | 136400 |
| 2026-03-11 | 3.55 | $3.52 | 127627 |
| 2026-03-10 | 3.56 | $3.52 | 403600 |
| 2026-03-09 | 3.57 | $3.49 | 611500 |
| 2026-03-06 | 3.59 | $3.54 | 93221 |
| 2026-03-05 | 3.61 | $3.57 | 90002 |
| 2026-03-04 | 3.61 | $3.58 | 164040 |
| 2026-03-03 | 3.62 | $3.57 | 172100 |
| 2026-03-02 | 3.63 | $3.62 | 183928 |
| 2026-02-27 | 3.63 | $3.65 | 154900 |
| 2026-02-26 | 3.63 | $3.63 | 133400 |
| 2026-02-25 | 3.63 | $3.63 | 138300 |
| 2026-02-24 | 3.63 | $3.61 | 77800 |
| 2026-02-23 | 3.63 | $3.62 | 219500 |
| 2026-02-20 | 3.63 | $3.62 | 75222 |
| 2026-02-19 | 3.63 | $3.61 | 195115 |
| 2026-02-18 | 3.63 | $3.62 | 108427 |
| 2026-02-17 | 3.64 | $3.63 | 101000 |
| 2026-02-13 | 3.64 | $3.62 | 169516 |
| 2026-02-12 | 3.64 | $3.63 | 125120 |
| 2026-02-11 | 3.64 | $3.63 | 118203 |
| 2026-02-10 | 3.64 | $3.65 | 180205 |
| 2026-02-09 | 3.63 | $3.64 | 122600 |
| 2026-02-06 | 3.63 | $3.65 | 145613 |
| 2026-02-05 | 3.62 | $3.62 | 272221 |
| 2026-02-04 | 3.62 | $3.60 | 298248 |
| 2026-02-03 | 3.62 | $3.61 | 299338 |
| 2026-02-02 | 3.63 | $3.63 | 147400 |
| 2026-01-30 | 3.62 | $3.64 | 155516 |
| 2026-01-29 | 3.62 | $3.63 | 329100 |
| 2026-01-28 | 3.61 | $3.61 | 233200 |
| 2026-01-27 | 3.61 | $3.62 | 260900 |
| 2026-01-26 | 3.61 | $3.58 | 160647 |
| 2026-01-23 | 3.61 | $3.59 | 219539 |
| 2026-01-22 | 3.62 | $3.64 | 266409 |
| 2026-01-21 | 3.61 | $3.65 | 319700 |
| 2026-01-20 | 3.60 | $3.62 | 236711 |
| 2026-01-16 | 3.59 | $3.60 | 98100 |
| 2026-01-15 | 3.59 | $3.60 | 154242 |
| 2026-01-14 | 3.59 | $3.59 | 162529 |
| 2026-01-13 | 3.59 | $3.60 | 299435 |
| 2026-01-12 | 3.58 | $3.61 | 182100 |
| 2026-01-09 | 3.58 | $3.65 | 209700 |
| 2026-01-08 | 3.56 | $3.62 | 265842 |
| 2026-01-07 | 3.55 | $3.61 | 474000 |
| 2026-01-06 | 3.54 | $3.57 | 147124 |
| 2026-01-05 | 3.53 | $3.55 | 106431 |
| 2026-01-02 | 3.53 | $3.55 | 240521 |
| 2025-12-31 | 3.53 | $3.54 | 295700 |
| 2025-12-30 | 3.53 | $3.57 | 233834 |
| 2025-12-29 | 3.53 | $3.55 | 423112 |
| 2025-12-26 | 3.52 | $3.56 | 314900 |
| 2025-12-24 | 3.52 | $3.54 | 120200 |
| 2025-12-23 | 3.52 | $3.52 | 266500 |
| 2025-12-22 | 3.52 | $3.53 | 156916 |
| 2025-12-19 | 3.52 | $3.53 | 231600 |
| 2025-12-18 | 3.53 | $3.51 | 198541 |
| 2025-12-17 | 3.53 | $3.52 | 942200 |
| 2025-12-16 | 3.54 | $3.50 | 169400 |
| 2025-12-15 | 3.55 | $3.51 | 199706 |
| 2025-12-12 | 3.56 | $3.53 | 200806 |
| 2025-12-11 | 3.57 | $3.56 | 218600 |
| 2025-12-10 | 3.58 | $3.56 | 347300 |
| 2025-12-09 | 3.58 | $3.56 | 247400 |
| 2025-12-08 | 3.59 | $3.57 | 392800 |
| 2025-12-05 | 3.59 | $3.57 | 633038 |
| 2025-12-04 | 3.60 | $3.60 | 305100 |
| 2025-12-03 | 3.60 | $3.62 | 167400 |
| 2025-12-02 | 3.60 | $3.61 | 218700 |
| 2025-12-01 | 3.60 | $3.62 | 178400 |
| 2025-11-28 | 3.59 | $3.64 | 249700 |
| 2025-11-26 | 3.59 | $3.60 | 270100 |
| 2025-11-25 | 3.58 | $3.63 | 108400 |
| 2025-11-24 | 3.58 | $3.58 | 112648 |
| 2025-11-21 | 3.58 | $3.57 | 77649 |
| 2025-11-20 | 3.59 | $3.56 | 182910 |
| 2025-11-19 | 3.59 | $3.54 | 239719 |
| 2025-11-18 | 3.61 | $3.59 | 190607 |
| 2025-11-17 | 3.61 | $3.59 | 109300 |
| 2025-11-14 | 3.62 | $3.62 | 244200 |
| 2025-11-13 | 3.62 | $3.61 | 243005 |
| 2025-11-12 | 3.63 | $3.65 | 191700 |
| 2025-11-11 | 3.62 | $3.66 | 291400 |
| 2025-11-10 | 3.62 | $3.62 | 252100 |
| 2025-11-07 | 3.62 | $3.62 | 93045 |
| 2025-11-06 | 3.62 | $3.64 | 200418 |
| 2025-11-05 | 3.62 | $3.61 | 256800 |
| 2025-11-04 | 3.62 | $3.61 | 225147 |
| 2025-11-03 | 3.63 | $3.62 | 119500 |
| 2025-10-31 | 3.63 | $3.66 | 129400 |
| 2025-10-30 | 3.63 | $3.63 | 207836 |
| 2025-10-29 | 3.63 | $3.61 | 132020 |
| 2025-10-28 | 3.64 | $3.65 | 130100 |
| 2025-10-27 | 3.64 | $3.63 | 174000 |
| 2025-10-24 | 3.64 | $3.63 | 133107 |
| 2025-10-23 | 3.65 | $3.63 | 183400 |
| 2025-10-22 | 3.65 | $3.63 | 118923 |
| 2025-10-21 | 3.66 | $3.64 | 392300 |
| 2025-10-20 | 3.66 | $3.65 | 318336 |
| 2025-10-17 | 3.67 | $3.61 | 223300 |
| 2025-10-16 | 3.68 | $3.67 | 104643 |
| 2025-10-15 | 3.69 | $3.69 | 53500 |
| 2025-10-14 | 3.69 | $3.68 | 99400 |
| 2025-10-13 | 3.69 | $3.68 | 161607 |
| 2025-10-10 | 3.69 | $3.67 | 188500 |
| 2025-10-09 | 3.69 | $3.69 | 147600 |
| 2025-10-08 | 3.70 | $3.69 | 135200 |
| 2025-10-07 | 3.70 | $3.72 | 255815 |
| 2025-10-06 | 3.69 | $3.69 | 148233 |
| 2025-10-03 | 3.69 | $3.66 | 513636 |
| 2025-10-02 | 3.70 | $3.69 | 202300 |
| 2025-10-01 | 3.70 | $3.68 | 190700 |
| 2025-09-30 | 3.71 | $3.69 | 632200 |
| 2025-09-29 | 3.71 | $3.67 | 254600 |
| 2025-09-26 | 3.72 | $3.67 | 155219 |
| 2025-09-25 | 3.73 | $3.71 | 131533 |
| 2025-09-24 | 3.73 | $3.72 | 142246 |
| 2025-09-23 | 3.73 | $3.73 | 288927 |
| 2025-09-22 | 3.73 | $3.72 | 116000 |
| 2025-09-19 | 3.73 | $3.72 | 113500 |
| 2025-09-18 | 3.73 | $3.71 | 123700 |
| 2025-09-17 | 3.73 | $3.75 | 168600 |
| 2025-09-16 | 3.73 | $3.75 | 385026 |
| 2025-09-15 | 3.72 | $3.74 | 186700 |
| 2025-09-12 | 3.71 | $3.72 | 177700 |
| 2025-09-11 | 3.71 | $3.72 | 176419 |
| 2025-09-10 | 3.71 | $3.70 | 179900 |
| 2025-09-09 | 3.70 | $3.72 | 361347 |
| 2025-09-08 | 3.70 | $3.70 | 404803 |
| 2025-09-05 | 3.70 | $3.70 | 180300 |
| 2025-09-04 | 3.70 | $3.70 | 185864 |
| 2025-09-03 | 3.69 | $3.70 | 232700 |
| 2025-09-02 | 3.69 | $3.69 | 203128 |
| 2025-08-29 | 3.69 | $3.69 | 220300 |
| 2025-08-28 | 3.69 | $3.73 | 282700 |
| 2025-08-27 | 3.68 | $3.68 | 340205 |
| 2025-08-26 | 3.68 | $3.69 | 245600 |
| 2025-08-25 | 3.68 | $3.70 | 231700 |
| 2025-08-22 | 3.67 | $3.66 | 158039 |
| 2025-08-21 | 3.67 | $3.65 | 126000 |
| 2025-08-20 | 3.68 | $3.65 | 134700 |
| 2025-08-19 | 3.68 | $3.68 | 198603 |
| 2025-08-18 | 3.68 | $3.68 | 180849 |
| 2025-08-15 | 3.68 | $3.69 | 96843 |
| 2025-08-14 | 3.67 | $3.68 | 192400 |
| 2025-08-13 | 3.67 | $3.67 | 334425 |
| 2025-08-12 | 3.67 | $3.68 | 85200 |
| 2025-08-11 | 3.67 | $3.68 | 68900 |
| 2025-08-08 | 3.67 | $3.68 | 125400 |
| 2025-08-07 | 3.66 | $3.69 | 88612 |
| 2025-08-06 | 3.66 | $3.68 | 182210 |
| 2025-08-05 | 3.65 | $3.67 | 101800 |
| 2025-08-04 | 3.65 | $3.66 | 197000 |
| 2025-08-01 | 3.64 | $3.68 | 162700 |
| 2025-07-31 | 3.63 | $3.66 | 120200 |
| 2025-07-30 | 3.63 | $3.65 | 122400 |
| 2025-07-29 | 3.63 | $3.63 | 102539 |
| 2025-07-28 | 3.63 | $3.65 | 372304 |
| 2025-07-25 | 3.62 | $3.63 | 217900 |
| 2025-07-24 | 3.63 | $3.59 | 278610 |
| 2025-07-23 | 3.63 | $3.62 | 207100 |
| 2025-07-22 | 3.64 | $3.61 | 215600 |
| 2025-07-21 | 3.65 | $3.61 | 310400 |
| 2025-07-18 | 3.65 | $3.62 | 240900 |
| 2025-07-17 | 3.66 | $3.64 | 252300 |
| 2025-07-16 | 3.67 | $3.64 | 807700 |
| 2025-07-15 | 3.67 | $3.65 | 249711 |
| 2025-07-14 | 3.67 | $3.66 | 218932 |
| 2025-07-11 | 3.68 | $3.67 | 182638 |
| 2025-07-10 | 3.68 | $3.67 | 104223 |
| 2025-07-09 | 3.68 | $3.69 | 118737 |
| 2025-07-08 | 3.67 | $3.65 | 206444 |
| 2025-07-07 | 3.68 | $3.68 | 195848 |
| 2025-07-03 | 3.68 | $3.70 | 63005 |
| 2025-07-02 | 3.67 | $3.69 | 100725 |
| 2025-07-01 | 3.67 | $3.68 | 213706 |
| 2025-06-30 | 3.66 | $3.67 | 656917 |
| 2025-06-27 | 3.66 | $3.67 | 276242 |
| 2025-06-26 | 3.66 | $3.65 | 201919 |
| 2025-06-25 | 3.66 | $3.65 | 191909 |
| 2025-06-24 | 3.66 | $3.66 | 149400 |
| 2025-06-23 | 3.66 | $3.63 | 192909 |
| 2025-06-20 | 3.67 | $3.65 | 197400 |
| 2025-06-18 | 3.67 | $3.63 | 210000 |
| 2025-06-17 | 3.68 | $3.65 | 198300 |
| 2025-06-16 | 3.68 | $3.65 | 129631 |
| 2025-06-13 | 3.69 | $3.67 | 103044 |
| 2025-06-12 | 3.69 | $3.69 | 93221 |
| 2025-06-11 | 3.69 | $3.68 | 220106 |
| 2025-06-10 | 3.69 | $3.67 | 87900 |
| 2025-06-09 | 3.69 | $3.68 | 270859 |
| 2025-06-06 | 3.69 | $3.66 | 143420 |
| 2025-06-05 | 3.69 | $3.69 | 70600 |
| 2025-06-04 | 3.69 | $3.69 | 60400 |
| 2025-06-03 | 3.68 | $3.69 | 196147 |
| 2025-06-02 | 3.68 | $3.68 | 177641 |
| 2025-05-30 | 3.67 | $3.71 | 216743 |
| 2025-05-29 | 3.66 | $3.71 | 202100 |
| 2025-05-28 | 3.65 | $3.67 | 137700 |
| 2025-05-27 | 3.64 | $3.67 | 247200 |
| 2025-05-23 | 3.63 | $3.63 | 134700 |
| 2025-05-22 | 3.63 | $3.59 | 167800 |
| 2025-05-21 | 3.64 | $3.59 | 200716 |
| 2025-05-20 | 3.65 | $3.62 | 149723 |
| 2025-05-19 | 3.65 | $3.59 | 348928 |
| 2025-05-16 | 3.67 | $3.66 | 289415 |
| 2025-05-15 | 3.66 | $3.65 | 204967 |
| 2025-05-14 | 3.66 | $3.66 | 163584 |
| 2025-05-13 | 3.66 | $3.64 | 161546 |
| 2025-05-12 | 3.66 | $3.69 | 218512 |
| 2025-05-09 | 3.65 | $3.68 | 164123 |
| 2025-05-08 | 3.64 | $3.68 | 196506 |
| 2025-05-07 | 3.62 | $3.70 | 303600 |
| 2025-05-06 | 3.60 | $3.60 | 68518 |
| 2025-05-05 | 3.60 | $3.64 | 134108 |
| 2025-05-02 | 3.59 | $3.63 | 195736 |
| 2025-05-01 | 3.58 | $3.64 | 152127 |
| 2025-04-30 | 3.57 | $3.62 | 177844 |
| 2025-04-29 | 3.56 | $3.60 | 131038 |
| 2025-04-28 | 3.55 | $3.59 | 59539 |
| 2025-04-25 | 3.54 | $3.59 | 107612 |
| 2025-04-24 | 3.53 | $3.56 | 106200 |
| 2025-04-23 | 3.52 | $3.56 | 229528 |
| 2025-04-22 | 3.52 | $3.53 | 330830 |
| 2025-04-21 | 3.52 | $3.51 | 205229 |
| 2025-04-17 | 3.52 | $3.53 | 152100 |
| 2025-04-16 | 3.52 | $3.55 | 208630 |
| 2025-04-15 | 3.52 | $3.58 | 164000 |
| 2025-04-14 | 3.51 | $3.50 | 132400 |
| 2025-04-11 | 3.52 | $3.49 | 209900 |
| 2025-04-10 | 3.53 | $3.48 | 289632 |
| 2025-04-09 | 3.54 | $3.51 | 280200 |
| 2025-04-08 | 3.55 | $3.51 | 445417 |
| 2025-04-07 | 3.56 | $3.45 | 281536 |
| 2025-04-04 | 3.58 | $3.48 | 298110 |
| 2025-04-03 | 3.60 | $3.59 | 190900 |
| 2025-04-02 | 3.60 | $3.64 | 90500 |
| 2025-04-01 | 3.60 | $3.64 | 997500 |
| 2025-03-31 | 3.59 | $3.61 | 281700 |
| 2025-03-28 | 3.58 | $3.60 | 125800 |
| 2025-03-27 | 3.58 | $3.57 | 120000 |
| 2025-03-26 | 3.58 | $3.58 | 248300 |
| 2025-03-25 | 3.58 | $3.59 | 158200 |
| 2025-03-24 | 3.58 | $3.58 | 193800 |
| 2025-03-21 | 3.58 | $3.57 | 119200 |
| 2025-03-20 | 3.58 | $3.57 | 168449 |
| 2025-03-19 | 3.58 | $3.59 | 266734 |
| 2025-03-18 | 3.58 | $3.59 | 125800 |
| 2025-03-17 | 3.58 | $3.58 | 198021 |
| 2025-03-14 | 3.58 | $3.59 | 184500 |
| 2025-03-13 | 3.58 | $3.58 | 325125 |
| 2025-03-12 | 3.58 | $3.58 | 92400 |
| 2025-03-11 | 3.58 | $3.59 | 230200 |
| 2025-03-10 | 3.58 | $3.55 | 124200 |
| 2025-03-07 | 3.59 | $3.57 | 227740 |
| 2025-03-06 | 3.59 | $3.57 | 210200 |
| 2025-03-05 | 3.59 | $3.56 | 281600 |
| 2025-03-04 | 3.60 | $3.57 | 244610 |
| 2025-03-03 | 3.61 | $3.61 | 141400 |
| 2025-02-28 | 3.61 | $3.61 | 159947 |
| 2025-02-27 | 3.61 | $3.58 | 126600 |
| 2025-02-26 | 3.61 | $3.60 | 162920 |
| 2025-02-25 | 3.61 | $3.58 | 61545 |
| 2025-02-24 | 3.62 | $3.58 | 88645 |
| 2025-02-21 | 3.63 | $3.63 | 240900 |
| 2025-02-20 | 3.63 | $3.62 | 154700 |
| 2025-02-19 | 3.63 | $3.64 | 296300 |
| 2025-02-18 | 3.62 | $3.65 | 163500 |
| 2025-02-14 | 3.61 | $3.60 | 123200 |
| 2025-02-13 | 3.61 | $3.60 | 121600 |
| 2025-02-12 | 3.62 | $3.60 | 251720 |
| 2025-02-11 | 3.62 | $3.61 | 229419 |
| 2025-02-10 | 3.62 | $3.62 | 94334 |
| 2025-02-07 | 3.61 | $3.62 | 185412 |
| 2025-02-06 | 3.61 | $3.62 | 129912 |
| 2025-02-05 | 3.61 | $3.61 | 191605 |
| 2025-02-04 | 3.60 | $3.62 | 203633 |
| 2025-02-03 | 3.60 | $3.61 | 213609 |
| 2025-01-31 | 3.60 | $3.63 | 144100 |
| 2025-01-30 | 3.59 | $3.60 | 154407 |
| 2025-01-29 | 3.58 | $3.61 | 151500 |
| 2025-01-28 | 3.58 | $3.59 | 110900 |
| 2025-01-27 | 3.57 | $3.59 | 142900 |
| 2025-01-24 | 3.57 | $3.59 | 81900 |
| 2025-01-23 | 3.57 | $3.60 | 257028 |
| 2025-01-22 | 3.56 | $3.58 | 103400 |
| 2025-01-21 | 3.55 | $3.56 | 139900 |
| 2025-01-17 | 3.55 | $3.55 | 171649 |
| 2025-01-16 | 3.56 | $3.56 | 219638 |
| 2025-01-15 | 3.56 | $3.56 | 148219 |
| 2025-01-14 | 3.56 | $3.55 | 137100 |
| 2025-01-13 | 3.56 | $3.54 | 143100 |
| 2025-01-10 | 3.56 | $3.55 | 159741 |
| 2025-01-08 | 3.56 | $3.56 | 144200 |
| 2025-01-07 | 3.57 | $3.57 | 184200 |
| 2025-01-06 | 3.56 | $3.59 | 102900 |
| 2025-01-03 | 3.56 | $3.59 | 68843 |
| 2025-01-02 | 3.55 | $3.58 | 131933 |
| 2024-12-31 | 3.55 | $3.56 | 217404 |
| 2024-12-30 | 3.55 | $3.51 | 282608 |
| 2024-12-27 | 3.56 | $3.51 | 164126 |
| 2024-12-26 | 3.57 | $3.57 | 146823 |
| 2024-12-24 | 3.57 | $3.58 | 151800 |
| 2024-12-23 | 3.57 | $3.57 | 239125 |
| 2024-12-20 | 3.57 | $3.55 | 286400 |
| 2024-12-19 | 3.57 | $3.49 | 204001 |
| 2024-12-18 | 3.59 | $3.56 | 303400 |
| 2024-12-17 | 3.60 | $3.59 | 208234 |
| 2024-12-16 | 3.60 | $3.63 | 619200 |
| 2024-12-13 | 3.59 | $3.63 | 296100 |
| 2024-12-12 | 3.59 | $3.62 | 270842 |
| 2024-12-11 | 3.58 | $3.60 | 243122 |
| 2024-12-10 | 3.57 | $3.61 | 193600 |
| 2024-12-09 | 3.57 | $3.60 | 257400 |
| 2024-12-06 | 3.56 | $3.58 | 157100 |
| 2024-12-05 | 3.56 | $3.63 | 364400 |
| 2024-12-04 | 3.54 | $3.61 | 227440 |
| 2024-12-03 | 3.53 | $3.58 | 170637 |
| 2024-12-02 | 3.52 | $3.55 | 200849 |
| 2024-11-29 | 3.52 | $3.56 | 142415 |
| 2024-11-27 | 3.51 | $3.52 | 186041 |
| 2024-11-26 | 3.51 | $3.53 | 226200 |
| 2024-11-25 | 3.52 | $3.54 | 368119 |
| 2024-11-22 | 3.52 | $3.51 | 114900 |
| 2024-11-21 | 3.52 | $3.52 | 257400 |
| 2024-11-20 | 3.53 | $3.54 | 158500 |
| 2024-11-19 | 3.53 | $3.53 | 230519 |
| 2024-11-18 | 3.53 | $3.52 | 142800 |
| 2024-11-15 | 3.54 | $3.50 | 169548 |
| 2024-11-14 | 3.56 | $3.53 | 191547 |
| 2024-11-13 | 3.56 | $3.53 | 131615 |
| 2024-11-12 | 3.58 | $3.55 | 121900 |
| 2024-11-11 | 3.59 | $3.59 | 138100 |
| 2024-11-08 | 3.59 | $3.60 | 190611 |
| 2024-11-07 | 3.59 | $3.60 | 242400 |
| 2024-11-06 | 3.59 | $3.57 | 142600 |
| 2024-11-05 | 3.60 | $3.59 | 167111 |
| 2024-11-04 | 3.60 | $3.58 | 317221 |
| 2024-11-01 | 3.61 | $3.63 | 122934 |
| 2024-10-31 | 3.61 | $3.59 | 131400 |
| 2024-10-30 | 3.62 | $3.60 | 105833 |
| 2024-10-29 | 3.62 | $3.57 | 330200 |
| 2024-10-28 | 3.64 | $3.61 | 176900 |
| 2024-10-25 | 3.64 | $3.62 | 91010 |
| 2024-10-24 | 3.65 | $3.61 | 88541 |
| 2024-10-23 | 3.66 | $3.65 | 160900 |
| 2024-10-22 | 3.67 | $3.66 | 134900 |
| 2024-10-21 | 3.67 | $3.64 | 76044 |
| 2024-10-18 | 3.68 | $3.66 | 91900 |
| 2024-10-17 | 3.68 | $3.66 | 142404 |
| 2024-10-16 | 3.69 | $3.67 | 113239 |
| 2024-10-15 | 3.69 | $3.67 | 72900 |
| 2024-10-14 | 3.70 | $3.66 | 132300 |
| 2024-10-11 | 3.70 | $3.69 | 92107 |
| 2024-10-10 | 3.71 | $3.71 | 193630 |
| 2024-10-09 | 3.70 | $3.68 | 366500 |
| 2024-10-08 | 3.71 | $3.68 | 148137 |
| 2024-10-07 | 3.71 | $3.68 | 382034 |
| 2024-10-04 | 3.72 | $3.71 | 92336 |
| 2024-10-03 | 3.72 | $3.69 | 154544 |
| 2024-10-02 | 3.72 | $3.72 | 78934 |
| 2024-10-01 | 3.72 | $3.73 | 103438 |
| 2024-09-30 | 3.72 | $3.73 | 151007 |
| 2024-09-27 | 3.72 | $3.68 | 169542 |
| 2024-09-26 | 3.72 | $3.69 | 137231 |
| 2024-09-25 | 3.73 | $3.69 | 91304 |
| 2024-09-24 | 3.73 | $3.71 | 85500 |
| 2024-09-23 | 3.73 | $3.73 | 83039 |
| 2024-09-20 | 3.73 | $3.73 | 68545 |
| 2024-09-19 | 3.73 | $3.71 | 100000 |
| 2024-09-18 | 3.73 | $3.73 | 181400 |
| 2024-09-17 | 3.72 | $3.73 | 132500 |
| 2024-09-16 | 3.72 | $3.73 | 62500 |
| 2024-09-13 | 3.71 | $3.73 | 119309 |
| 2024-09-12 | 3.71 | $3.71 | 205700 |
| 2024-09-11 | 3.70 | $3.69 | 58000 |
| 2024-09-10 | 3.70 | $3.70 | 54200 |
| 2024-09-09 | 3.70 | $3.69 | 107923 |
| 2024-09-06 | 3.70 | $3.70 | 209647 |
| 2024-09-05 | 3.69 | $3.70 | 85900 |
| 2024-09-04 | 3.69 | $3.72 | 111800 |
| 2024-09-03 | 3.68 | $3.69 | 532400 |
| 2024-08-30 | 3.68 | $3.69 | 97300 |
| 2024-08-29 | 3.67 | $3.68 | 62945 |
| 2024-08-28 | 3.67 | $3.67 | 57500 |
| 2024-08-27 | 3.66 | $3.66 | 99832 |
| 2024-08-26 | 3.66 | $3.67 | 114747 |
| 2024-08-23 | 3.66 | $3.65 | 100300 |
| 2024-08-22 | 3.66 | $3.65 | 104404 |
| 2024-08-21 | 3.66 | $3.66 | 87829 |
| 2024-08-20 | 3.65 | $3.65 | 99139 |
| 2024-08-19 | 3.65 | $3.65 | 96800 |
| 2024-08-16 | 3.65 | $3.67 | 124819 |
| 2024-08-15 | 3.65 | $3.65 | 71000 |
| 2024-08-14 | 3.64 | $3.66 | 121800 |
| 2024-08-13 | 3.64 | $3.63 | 68312 |
| 2024-08-12 | 3.64 | $3.64 | 73300 |
| 2024-08-09 | 3.63 | $3.64 | 139400 |
| 2024-08-08 | 3.63 | $3.62 | 131000 |
| 2024-08-07 | 3.63 | $3.60 | 91300 |
| 2024-08-06 | 3.63 | $3.61 | 117412 |
| 2024-08-05 | 3.64 | $3.58 | 141700 |
| 2024-08-02 | 3.65 | $3.65 | 79500 |
| 2024-08-01 | 3.64 | $3.67 | 142534 |
| 2024-07-31 | 3.63 | $3.63 | 92400 |
| 2024-07-30 | 3.63 | $3.60 | 119820 |
| 2024-07-29 | 3.63 | $3.60 | 146100 |
| 2024-07-26 | 3.64 | $3.62 | 109100 |
| 2024-07-25 | 3.64 | $3.60 | 82111 |
| 2024-07-24 | 3.64 | $3.59 | 236700 |
| 2024-07-23 | 3.65 | $3.65 | 115518 |
| 2024-07-22 | 3.64 | $3.66 | 67216 |
| 2024-07-19 | 3.64 | $3.62 | 62400 |
| 2024-07-18 | 3.63 | $3.66 | 140200 |
| 2024-07-17 | 3.62 | $3.63 | 88500 |
| 2024-07-16 | 3.62 | $3.63 | 61700 |
| 2024-07-15 | 3.61 | $3.63 | 78700 |
| 2024-07-12 | 3.60 | $3.63 | 139500 |
| 2024-07-11 | 3.59 | $3.60 | 64500 |
| 2024-07-10 | 3.59 | $3.60 | 80123 |
| 2024-07-09 | 3.58 | $3.60 | 66311 |
| 2024-07-08 | 3.57 | $3.61 | 137523 |
| 2024-07-05 | 3.56 | $3.57 | 126647 |
| 2024-07-03 | 3.56 | $3.60 | 63811 |
| 2024-07-02 | 3.55 | $3.55 | 68700 |
| 2024-07-01 | 3.54 | $3.59 | 188800 |
| 2024-06-28 | 3.53 | $3.58 | 438200 |
| 2024-06-27 | 3.52 | $3.51 | 100300 |
| 2024-06-26 | 3.52 | $3.54 | 113500 |
| 2024-06-25 | 3.52 | $3.51 | 86324 |
| 2024-06-24 | 3.52 | $3.54 | 130900 |
| 2024-06-21 | 3.51 | $3.55 | 135800 |
| 2024-06-20 | 3.50 | $3.54 | 325500 |
| 2024-06-18 | 3.49 | $3.49 | 88837 |
| 2024-06-17 | 3.49 | $3.51 | 155943 |
| 2024-06-14 | 3.49 | $3.48 | 172100 |
| 2024-06-13 | 3.49 | $3.49 | 86900 |
| 2024-06-12 | 3.49 | $3.51 | 161800 |
| 2024-06-11 | 3.49 | $3.48 | 233200 |
| 2024-06-10 | 3.49 | $3.49 | 63000 |
| 2024-06-07 | 3.49 | $3.49 | 90438 |
| 2024-06-06 | 3.49 | $3.51 | 100134 |
| 2024-06-05 | 3.48 | $3.50 | 94300 |
| 2024-06-04 | 3.48 | $3.49 | 99700 |
| 2024-06-03 | 3.47 | $3.48 | 130409 |
| 2024-05-31 | 3.47 | $3.48 | 143841 |
| 2024-05-30 | 3.47 | $3.44 | 127348 |
| 2024-05-29 | 3.48 | $3.41 | 151400 |
| 2024-05-28 | 3.50 | $3.43 | 185300 |
| 2024-05-24 | 3.51 | $3.48 | 307622 |
| 2024-05-23 | 3.52 | $3.49 | 167600 |
| 2024-05-22 | 3.52 | $3.54 | 199400 |
| 2024-05-21 | 3.52 | $3.53 | 70304 |
| 2024-05-20 | 3.51 | $3.52 | 176300 |
| 2024-05-17 | 3.51 | $3.53 | 203229 |
| 2024-05-16 | 3.50 | $3.51 | 387900 |
| 2024-05-15 | 3.50 | $3.52 | 78600 |
| 2024-05-14 | 3.50 | $3.49 | 430300 |
| 2024-05-13 | 3.50 | $3.52 | 65500 |
| 2024-05-10 | 3.49 | $3.52 | 104200 |
| 2024-05-09 | 3.49 | $3.54 | 115043 |
| 2024-05-08 | 3.48 | $3.52 | 67400 |
| 2024-05-07 | 3.47 | $3.53 | 133600 |
| 2024-05-06 | 3.45 | $3.50 | 151547 |
| 2024-05-03 | 3.45 | $3.50 | 147000 |
| 2024-05-02 | 3.44 | $3.46 | 103636 |
| 2024-05-01 | 3.44 | $3.46 | 200006 |
| 2024-04-30 | 3.43 | $3.42 | 182705 |
| 2024-04-29 | 3.44 | $3.45 | 93300 |
| 2024-04-26 | 3.44 | $3.45 | 139700 |
| 2024-04-25 | 3.44 | $3.42 | 225600 |
| 2024-04-24 | 3.45 | $3.44 | 58717 |
| 2024-04-23 | 3.45 | $3.49 | 190518 |
| 2024-04-22 | 3.45 | $3.47 | 145000 |
| 2024-04-19 | 3.45 | $3.46 | 96000 |
| 2024-04-18 | 3.45 | $3.47 | 161800 |
| 2024-04-17 | 3.45 | $3.46 | 170300 |
| 2024-04-16 | 3.45 | $3.43 | 214740 |
| 2024-04-15 | 3.46 | $3.43 | 210500 |
| 2024-04-12 | 3.47 | $3.45 | 173400 |
| 2024-04-11 | 3.48 | $3.47 | 288700 |
| 2024-04-10 | 3.48 | $3.46 | 138340 |
| 2024-04-09 | 3.49 | $3.50 | 205300 |
| 2024-04-08 | 3.49 | $3.49 | 216600 |
| 2024-04-05 | 3.49 | $3.47 | 159100 |
| 2024-04-04 | 3.50 | $3.50 | 296200 |
| 2024-04-03 | 3.50 | $3.49 | 151200 |
| 2024-04-02 | 3.51 | $3.50 | 139300 |
| 2024-04-01 | 3.52 | $3.51 | 130715 |
| 2024-03-28 | 3.52 | $3.52 | 496400 |
| 2024-03-27 | 3.52 | $3.54 | 103123 |
| 2024-03-26 | 3.52 | $3.54 | 323826 |
| 2024-03-25 | 3.52 | $3.53 | 147900 |
| 2024-03-22 | 3.52 | $3.53 | 116200 |
| 2024-03-21 | 3.52 | $3.53 | 154800 |
| 2024-03-20 | 3.52 | $3.54 | 124145 |
| 2024-03-19 | 3.52 | $3.53 | 89500 |
| 2024-03-18 | 3.52 | $3.52 | 184768 |
| 2024-03-15 | 3.53 | $3.51 | 83100 |
| 2024-03-14 | 3.54 | $3.53 | 159100 |
| 2024-03-13 | 3.54 | $3.55 | 185646 |
| 2024-03-12 | 3.54 | $3.55 | 137405 |
| 2024-03-11 | 3.54 | $3.55 | 532901 |
| 2024-03-08 | 3.55 | $3.52 | 322042 |
| 2024-03-07 | 3.56 | $3.53 | 142539 |
| 2024-03-06 | 3.56 | $3.54 | 292100 |
| 2024-03-05 | 3.57 | $3.56 | 160337 |
| 2024-03-04 | 3.58 | $3.55 | 200200 |
| 2024-03-01 | 3.59 | $3.57 | 133018 |
| 2024-02-29 | 3.59 | $3.57 | 106812 |
| 2024-02-28 | 3.60 | $3.56 | 127840 |
| 2024-02-27 | 3.61 | $3.55 | 196246 |
| 2024-02-26 | 3.62 | $3.57 | 125044 |
| 2024-02-23 | 3.63 | $3.58 | 125302 |
| 2024-02-22 | 3.65 | $3.58 | 155200 |
| 2024-02-21 | 3.66 | $3.64 | 115100 |
| 2024-02-20 | 3.66 | $3.64 | 98212 |
| 2024-02-16 | 3.66 | $3.62 | 119125 |
| 2024-02-15 | 3.67 | $3.64 | 117200 |
| 2024-02-14 | 3.68 | $3.65 | 95642 |
| 2024-02-13 | 3.68 | $3.63 | 130633 |
| 2024-02-12 | 3.69 | $3.68 | 60551 |
| 2024-02-09 | 3.69 | $3.68 | 110100 |
| 2024-02-08 | 3.69 | $3.70 | 72200 |
| 2024-02-07 | 3.68 | $3.70 | 107200 |
| 2024-02-06 | 3.67 | $3.70 | 108000 |
| 2024-02-05 | 3.66 | $3.67 | 145517 |
| 2024-02-02 | 3.66 | $3.66 | 105300 |
| 2024-02-01 | 3.65 | $3.67 | 97745 |
| 2024-01-31 | 3.65 | $3.65 | 126939 |
| 2024-01-30 | 3.64 | $3.62 | 96349 |
| 2024-01-29 | 3.65 | $3.60 | 205544 |
| 2024-01-26 | 3.65 | $3.61 | 165048 |
| 2024-01-25 | 3.66 | $3.62 | 100900 |
| 2024-01-24 | 3.66 | $3.63 | 341300 |
| 2024-01-23 | 3.67 | $3.63 | 210814 |
| 2024-01-22 | 3.67 | $3.64 | 347200 |
| 2024-01-19 | 3.67 | $3.64 | 66442 |
| 2024-01-18 | 3.67 | $3.67 | 89200 |
| 2024-01-17 | 3.67 | $3.67 | 96110 |
| 2024-01-16 | 3.66 | $3.67 | 285405 |
| 2024-01-12 | 3.65 | $3.67 | 171241 |
| 2024-01-11 | 3.64 | $3.65 | 58300 |
| 2024-01-10 | 3.64 | $3.62 | 105115 |
| 2024-01-09 | 3.63 | $3.61 | 102502 |
| 2024-01-08 | 3.63 | $3.59 | 169400 |
| 2024-01-05 | 3.64 | $3.61 | 131200 |
| 2024-01-04 | 3.64 | $3.64 | 167027 |
| 2024-01-03 | 3.63 | $3.63 | 140900 |
| 2024-01-02 | 3.62 | $3.63 | 113327 |
| 2023-12-29 | 3.62 | $3.57 | 236500 |
| 2023-12-28 | 3.62 | $3.62 | 340246 |
| 2023-12-27 | 3.61 | $3.58 | 173001 |
| 2023-12-26 | 3.61 | $3.60 | 148700 |
| 2023-12-22 | 3.61 | $3.61 | 243400 |
| 2023-12-21 | 3.60 | $3.60 | 127859 |
| 2023-12-20 | 3.60 | $3.60 | 276122 |
| 2023-12-19 | 3.59 | $3.62 | 238700 |
| 2023-12-18 | 3.57 | $3.61 | 204800 |
| 2023-12-15 | 3.56 | $3.61 | 122900 |
| 2023-12-14 | 3.54 | $3.61 | 169400 |
| 2023-12-13 | 3.52 | $3.56 | 189824 |
| 2023-12-12 | 3.51 | $3.52 | 103210 |
| 2023-12-11 | 3.50 | $3.53 | 114500 |
| 2023-12-08 | 3.49 | $3.52 | 114902 |
| 2023-12-07 | 3.48 | $3.54 | 160404 |
| 2023-12-06 | 3.46 | $3.49 | 210312 |
| 2023-12-05 | 3.45 | $3.48 | 167608 |
| 2023-12-04 | 3.44 | $3.46 | 210900 |
| 2023-12-01 | 3.44 | $3.48 | 205525 |
| 2023-11-30 | 3.43 | $3.44 | 238100 |
| 2023-11-29 | 3.42 | $3.46 | 237700 |
| 2023-11-28 | 3.41 | $3.40 | 209905 |
| 2023-11-27 | 3.41 | $3.39 | 241200 |
| 2023-11-24 | 3.42 | $3.42 | 117800 |
| 2023-11-22 | 3.41 | $3.38 | 190600 |
| 2023-11-21 | 3.42 | $3.41 | 166100 |
| 2023-11-20 | 3.42 | $3.40 | 214400 |
| 2023-11-17 | 3.42 | $3.42 | 191307 |
| 2023-11-16 | 3.42 | $3.43 | 154933 |
| 2023-11-15 | 3.41 | $3.45 | 157543 |
| 2023-11-14 | 3.40 | $3.42 | 180692 |
| 2023-11-13 | 3.40 | $3.43 | 93643 |
| 2023-11-10 | 3.39 | $3.42 | 100200 |
| 2023-11-09 | 3.38 | $3.44 | 89600 |
| 2023-11-08 | 3.37 | $3.42 | 304844 |
| 2023-11-07 | 3.36 | $3.44 | 75900 |
| 2023-11-06 | 3.34 | $3.44 | 161541 |
| 2023-11-03 | 3.32 | $3.41 | 154106 |
| 2023-11-02 | 3.31 | $3.39 | 204700 |
| 2023-11-01 | 3.29 | $3.35 | 138800 |
| 2023-10-31 | 3.28 | $3.30 | 177746 |
| 2023-10-30 | 3.28 | $3.30 | 98446 |
| 2023-10-27 | 3.29 | $3.28 | 98924 |
| 2023-10-26 | 3.29 | $3.28 | 102709 |
| 2023-10-25 | 3.30 | $3.27 | 112306 |
| 2023-10-24 | 3.31 | $3.29 | 72700 |
| 2023-10-23 | 3.32 | $3.29 | 65800 |
| 2023-10-20 | 3.33 | $3.33 | 158519 |
| 2023-10-19 | 3.34 | $3.33 | 197400 |
| 2023-10-18 | 3.34 | $3.34 | 130208 |
| 2023-10-17 | 3.35 | $3.36 | 159200 |
| 2023-10-16 | 3.35 | $3.38 | 288400 |
| 2023-10-13 | 3.34 | $3.36 | 118200 |
| 2023-10-12 | 3.35 | $3.34 | 153221 |
| 2023-10-11 | 3.35 | $3.40 | 103723 |
| 2023-10-10 | 3.35 | $3.39 | 102606 |
| 2023-10-09 | 3.34 | $3.40 | 93000 |
| 2023-10-06 | 3.34 | $3.39 | 192339 |
| 2023-10-05 | 3.33 | $3.34 | 138715 |
| 2023-10-04 | 3.34 | $3.35 | 110620 |
| 2023-10-03 | 3.34 | $3.31 | 125400 |
| 2023-10-02 | 3.35 | $3.32 | 165000 |
| 2023-09-29 | 3.37 | $3.35 | 200400 |
| 2023-09-28 | 3.38 | $3.34 | 173613 |
| 2023-09-27 | 3.39 | $3.35 | 275800 |
| 2023-09-26 | 3.41 | $3.32 | 213800 |
| 2023-09-25 | 3.43 | $3.37 | 194048 |
| 2023-09-22 | 3.45 | $3.44 | 167418 |
| 2023-09-21 | 3.45 | $3.41 | 131129 |
| 2023-09-20 | 3.47 | $3.48 | 58600 |
| 2023-09-19 | 3.47 | $3.49 | 140900 |
| 2023-09-18 | 3.46 | $3.51 | 124633 |
| 2023-09-15 | 3.46 | $3.49 | 207517 |
| 2023-09-14 | 3.45 | $3.46 | 182600 |
| 2023-09-13 | 3.46 | $3.42 | 245500 |
| 2023-09-12 | 3.47 | $3.46 | 113000 |
| 2023-09-11 | 3.48 | $3.47 | 83633 |
| 2023-09-08 | 3.48 | $3.49 | 230200 |
| 2023-09-07 | 3.48 | $3.46 | 164900 |
| 2023-09-06 | 3.49 | $3.47 | 224700 |
| 2023-09-05 | 3.50 | $3.47 | 229526 |
| 2023-09-01 | 3.51 | $3.49 | 378124 |
| 2023-08-31 | 3.52 | $3.51 | 178628 |
| 2023-08-30 | 3.52 | $3.51 | 164100 |
| 2023-08-29 | 3.53 | $3.50 | 125908 |
| 2023-08-28 | 3.54 | $3.48 | 173000 |
| 2023-08-25 | 3.55 | $3.51 | 142215 |
| 2023-08-24 | 3.56 | $3.51 | 128700 |
| 2023-08-23 | 3.58 | $3.52 | 205216 |
| 2023-08-22 | 3.59 | $3.55 | 297428 |
| 2023-08-21 | 3.60 | $3.53 | 96000 |
| 2023-08-18 | 3.61 | $3.56 | 298600 |
| 2023-08-17 | 3.62 | $3.55 | 211223 |
| 2023-08-16 | 3.63 | $3.60 | 66200 |
| 2023-08-15 | 3.64 | $3.63 | 74600 |
| 2023-08-14 | 3.64 | $3.65 | 97700 |
| 2023-08-11 | 3.63 | $3.66 | 107844 |
| 2023-08-10 | 3.62 | $3.64 | 144000 |
| 2023-08-09 | 3.62 | $3.68 | 159837 |
| 2023-08-08 | 3.60 | $3.64 | 252846 |
| 2023-08-07 | 3.59 | $3.64 | 183300 |
| 2023-08-04 | 3.58 | $3.59 | 145700 |
| 2023-08-03 | 3.58 | $3.57 | 172900 |
| 2023-08-02 | 3.58 | $3.55 | 208812 |
| 2023-08-01 | 3.59 | $3.59 | 127600 |
| 2023-07-31 | 3.58 | $3.65 | 197900 |
| 2023-07-28 | 3.57 | $3.63 | 279737 |
| 2023-07-27 | 3.56 | $3.58 | 92511 |
| 2023-07-26 | 3.55 | $3.56 | 157000 |
| 2023-07-25 | 3.55 | $3.55 | 75342 |
| 2023-07-24 | 3.55 | $3.55 | 247600 |
| 2023-07-21 | 3.55 | $3.51 | 158323 |
| 2023-07-20 | 3.56 | $3.54 | 145300 |
| 2023-07-19 | 3.57 | $3.56 | 220825 |
| 2023-07-18 | 3.57 | $3.56 | 243317 |
| 2023-07-17 | 3.57 | $3.55 | 215800 |
| 2023-07-14 | 3.57 | $3.59 | 90600 |
| 2023-07-13 | 3.57 | $3.59 | 156936 |
| 2023-07-12 | 3.56 | $3.59 | 166800 |
| 2023-07-11 | 3.56 | $3.61 | 146600 |
| 2023-07-10 | 3.55 | $3.60 | 193440 |
| 2023-07-07 | 3.54 | $3.55 | 123949 |
| 2023-07-06 | 3.54 | $3.55 | 220200 |
| 2023-07-05 | 3.53 | $3.54 | 277247 |
| 2023-07-03 | 3.54 | $3.53 | 183400 |
| 2023-06-30 | 3.54 | $3.52 | 321248 |
| 2023-06-29 | 3.54 | $3.52 | 252238 |
| 2023-06-28 | 3.55 | $3.55 | 294210 |
| 2023-06-27 | 3.55 | $3.53 | 225418 |
| 2023-06-26 | 3.56 | $3.53 | 323700 |
| 2023-06-23 | 3.56 | $3.51 | 335400 |
| 2023-06-22 | 3.58 | $3.52 | 251010 |
| 2023-06-21 | 3.59 | $3.56 | 235926 |
| 2023-06-20 | 3.59 | $3.57 | 129200 |
| 2023-06-16 | 3.60 | $3.56 | 141900 |
| 2023-06-15 | 3.60 | $3.60 | 192400 |
| 2023-06-14 | 3.60 | $3.60 | 108400 |
| 2023-06-13 | 3.60 | $3.59 | 96000 |
| 2023-06-12 | 3.60 | $3.58 | 88937 |
| 2023-06-09 | 3.60 | $3.58 | 110900 |
| 2023-06-08 | 3.61 | $3.61 | 164924 |
| 2023-06-07 | 3.60 | $3.63 | 281710 |
| 2023-06-06 | 3.60 | $3.64 | 288933 |
| 2023-06-05 | 3.59 | $3.61 | 234179 |
| 2023-06-02 | 3.58 | $3.63 | 190200 |
| 2023-06-01 | 3.57 | $3.59 | 217538 |
| 2023-05-31 | 3.56 | $3.60 | 302604 |
| 2023-05-30 | 3.56 | $3.58 | 172604 |
| 2023-05-26 | 3.55 | $3.58 | 94600 |
| 2023-05-25 | 3.55 | $3.57 | 214443 |
| 2023-05-24 | 3.54 | $3.52 | 136724 |
| 2023-05-23 | 3.55 | $3.54 | 253300 |
| 2023-05-22 | 3.55 | $3.57 | 113000 |
| 2023-05-19 | 3.55 | $3.57 | 183736 |
| 2023-05-18 | 3.54 | $3.53 | 124100 |
| 2023-05-17 | 3.55 | $3.52 | 217100 |
| 2023-05-16 | 3.55 | $3.54 | 132727 |
| 2023-05-15 | 3.56 | $3.56 | 169900 |
| 2023-05-12 | 3.56 | $3.54 | 133322 |
| 2023-05-11 | 3.56 | $3.58 | 181900 |
| 2023-05-10 | 3.56 | $3.56 | 91236 |
| 2023-05-09 | 3.56 | $3.57 | 386700 |
| 2023-05-08 | 3.55 | $3.59 | 162203 |
| 2023-05-05 | 3.55 | $3.60 | 304600 |
| 2023-05-04 | 3.54 | $3.55 | 178000 |
| 2023-05-03 | 3.54 | $3.54 | 196717 |
| 2023-05-02 | 3.54 | $3.51 | 193100 |
| 2023-05-01 | 3.55 | $3.55 | 197300 |
| 2023-04-28 | 3.55 | $3.55 | 139864 |
| 2023-04-27 | 3.55 | $3.57 | 120433 |
| 2023-04-26 | 3.55 | $3.59 | 130907 |
| 2023-04-25 | 3.54 | $3.55 | 133110 |
| 2023-04-24 | 3.54 | $3.58 | 129548 |
| 2023-04-21 | 3.53 | $3.55 | 192700 |
| 2023-04-20 | 3.53 | $3.54 | 154215 |
| 2023-04-19 | 3.53 | $3.57 | 202000 |
| 2023-04-18 | 3.53 | $3.53 | 162600 |
| 2023-04-17 | 3.53 | $3.54 | 208400 |
| 2023-04-14 | 3.54 | $3.54 | 142900 |
| 2023-04-13 | 3.54 | $3.56 | 186100 |
| 2023-04-12 | 3.54 | $3.55 | 313900 |
| 2023-04-11 | 3.54 | $3.54 | 370835 |
| 2023-04-10 | 3.54 | $3.55 | 248700 |
| 2023-04-06 | 3.54 | $3.54 | 242605 |
| 2023-04-05 | 3.55 | $3.54 | 532900 |
| 2023-04-04 | 3.56 | $3.58 | 325632 |
| 2023-04-03 | 3.55 | $3.60 | 237300 |
| 2023-03-31 | 3.55 | $3.56 | 239116 |
| 2023-03-30 | 3.55 | $3.58 | 271400 |
| 2023-03-29 | 3.55 | $3.55 | 251600 |
| 2023-03-28 | 3.56 | $3.60 | 94700 |
| 2023-03-27 | 3.55 | $3.62 | 150300 |
| 2023-03-24 | 3.54 | $3.57 | 142704 |
| 2023-03-23 | 3.54 | $3.55 | 133638 |
| 2023-03-22 | 3.55 | $3.56 | 104300 |
| 2023-03-21 | 3.56 | $3.59 | 198835 |
| 2023-03-20 | 3.55 | $3.54 | 131931 |
| 2023-03-17 | 3.57 | $3.54 | 139325 |
| 2023-03-16 | 3.58 | $3.57 | 115421 |
| 2023-03-15 | 3.59 | $3.55 | 114600 |
| 2023-03-14 | 3.60 | $3.61 | 190500 |
| 2023-03-13 | 3.61 | $3.53 | 262500 |
| 2023-03-10 | 3.63 | $3.57 | 282400 |
| 2023-03-09 | 3.65 | $3.57 | 155810 |
| 2023-03-08 | 3.67 | $3.64 | 203312 |
| 2023-03-07 | 3.68 | $3.67 | 227900 |
| 2023-03-06 | 3.68 | $3.68 | 317800 |
| 2023-03-03 | 3.69 | $3.66 | 265806 |
| 2023-03-02 | 3.69 | $3.67 | 180400 |
| 2023-03-01 | 3.70 | $3.67 | 216739 |
| 2023-02-28 | 3.71 | $3.69 | 278300 |
| 2023-02-27 | 3.72 | $3.68 | 152400 |
| 2023-02-24 | 3.73 | $3.65 | 124600 |
| 2023-02-23 | 3.75 | $3.66 | 216000 |
| 2023-02-22 | 3.77 | $3.62 | 296875 |
| 2023-02-21 | 3.81 | $3.69 | 166544 |
| 2023-02-17 | 3.83 | $3.73 | 298756 |
| 2023-02-16 | 3.85 | $3.78 | 158635 |
| 2023-02-15 | 3.86 | $3.81 | 210400 |
| 2023-02-14 | 3.86 | $3.82 | 197704 |
| 2023-02-13 | 3.87 | $3.88 | 113400 |
| 2023-02-10 | 3.86 | $3.86 | 190000 |
| 2023-02-09 | 3.85 | $3.85 | 169310 |
| 2023-02-08 | 3.85 | $3.85 | 109114 |
| 2023-02-07 | 3.84 | $3.86 | 261400 |
| 2023-02-06 | 3.83 | $3.81 | 163111 |
| 2023-02-03 | 3.83 | $3.82 | 178348 |
| 2023-02-02 | 3.83 | $3.90 | 206430 |
| 2023-02-01 | 3.80 | $3.82 | 178400 |
| 2023-01-31 | 3.80 | $3.82 | 85000 |
| 2023-01-30 | 3.79 | $3.77 | 157428 |
| 2023-01-27 | 3.79 | $3.75 | 137837 |
| 2023-01-26 | 3.79 | $3.76 | 208120 |
| 2023-01-25 | 3.79 | $3.76 | 169411 |
| 2023-01-24 | 3.79 | $3.79 | 131500 |
| 2023-01-23 | 3.79 | $3.79 | 198000 |
| 2023-01-20 | 3.78 | $3.77 | 207644 |
| 2023-01-19 | 3.78 | $3.80 | 240448 |
| 2023-01-18 | 3.77 | $3.84 | 231800 |
| 2023-01-17 | 3.75 | $3.87 | 185900 |
| 2023-01-13 | 3.72 | $3.84 | 246200 |
| 2023-01-12 | 3.70 | $3.79 | 98211 |
| 2023-01-11 | 3.67 | $3.74 | 202874 |
| 2023-01-10 | 3.66 | $3.71 | 165214 |
| 2023-01-09 | 3.65 | $3.73 | 132700 |
| 2023-01-06 | 3.63 | $3.67 | 175300 |
| 2023-01-05 | 3.63 | $3.64 | 119032 |
| 2023-01-04 | 3.62 | $3.64 | 198036 |
| 2023-01-03 | 3.62 | $3.65 | 175300 |
| 2022-12-30 | 3.62 | $3.63 | 335846 |
| 2022-12-29 | 3.62 | $3.65 | 354218 |
| 2022-12-28 | 3.61 | $3.62 | 290900 |
| 2022-12-27 | 3.62 | $3.56 | 477000 |
| 2022-12-23 | 3.63 | $3.62 | 293400 |
| 2022-12-22 | 3.63 | $3.58 | 411400 |
| 2022-12-21 | 3.65 | $3.61 | 455000 |
| 2022-12-20 | 3.66 | $3.59 | 410000 |
| 2022-12-19 | 3.67 | $3.63 | 211545 |
| 2022-12-16 | 3.68 | $3.66 | 269700 |
| 2022-12-15 | 3.69 | $3.70 | 317800 |
| 2022-12-14 | 3.68 | $3.68 | 210542 |
| 2022-12-13 | 3.68 | $3.69 | 310906 |
| 2022-12-12 | 3.68 | $3.64 | 339100 |
| 2022-12-09 | 3.69 | $3.62 | 479938 |
| 2022-12-08 | 3.70 | $3.65 | 382320 |
| 2022-12-07 | 3.71 | $3.67 | 418203 |
| 2022-12-06 | 3.72 | $3.68 | 352808 |
| 2022-12-05 | 3.73 | $3.70 | 148400 |
| 2022-12-02 | 3.73 | $3.69 | 238618 |
| 2022-12-01 | 3.73 | $3.72 | 270300 |
| 2022-11-30 | 3.73 | $3.71 | 398740 |
| 2022-11-29 | 3.73 | $3.71 | 160010 |
| 2022-11-28 | 3.73 | $3.72 | 91318 |
| 2022-11-25 | 3.73 | $3.74 | 12914 |
| 2022-11-23 | 3.73 | $3.76 | 83418 |
| 2022-11-22 | 3.72 | $3.75 | 111300 |
| 2022-11-21 | 3.70 | $3.72 | 133843 |
| 2022-11-18 | 3.70 | $3.70 | 215500 |
| 2022-11-17 | 3.69 | $3.70 | 80420 |
| 2022-11-16 | 3.69 | $3.70 | 170134 |
| 2022-11-15 | 3.68 | $3.70 | 175900 |
| 2022-11-14 | 3.68 | $3.67 | 249724 |
| 2022-11-11 | 3.68 | $3.71 | 75217 |
| 2022-11-10 | 3.67 | $3.75 | 230725 |
| 2022-11-09 | 3.65 | $3.65 | 150300 |
| 2022-11-08 | 3.64 | $3.69 | 130228 |
| 2022-11-07 | 3.63 | $3.65 | 195900 |
| 2022-11-04 | 3.63 | $3.64 | 194300 |
| 2022-11-03 | 3.62 | $3.67 | 265529 |
| 2022-11-02 | 3.61 | $3.70 | 338334 |
| 2022-11-01 | 3.59 | $3.70 | 258702 |
| 2022-10-31 | 3.57 | $3.65 | 171714 |
| 2022-10-28 | 3.55 | $3.64 | 145905 |
| 2022-10-27 | 3.54 | $3.61 | 176305 |
| 2022-10-26 | 3.53 | $3.62 | 178938 |
| 2022-10-25 | 3.51 | $3.59 | 145109 |
| 2022-10-24 | 3.50 | $3.51 | 178938 |
| 2022-10-21 | 3.50 | $3.53 | 264628 |
| 2022-10-20 | 3.50 | $3.54 | 111000 |
| 2022-10-19 | 3.50 | $3.52 | 116225 |
| 2022-10-18 | 3.51 | $3.56 | 108313 |
| 2022-10-17 | 3.50 | $3.53 | 166700 |
| 2022-10-14 | 3.51 | $3.52 | 102100 |
| 2022-10-13 | 3.51 | $3.53 | 345401 |
| 2022-10-12 | 3.52 | $3.54 | 188442 |
| 2022-10-11 | 3.52 | $3.52 | 217410 |
| 2022-10-10 | 3.53 | $3.53 | 88000 |
| 2022-10-07 | 3.54 | $3.53 | 98800 |
| 2022-10-06 | 3.55 | $3.56 | 111004 |
| 2022-10-05 | 3.56 | $3.58 | 89729 |
| 2022-10-04 | 3.56 | $3.62 | 123800 |
| 2022-10-03 | 3.56 | $3.56 | 132521 |
| 2022-09-30 | 3.57 | $3.58 | 200119 |
| 2022-09-29 | 3.57 | $3.53 | 185004 |
| 2022-09-28 | 3.59 | $3.57 | 141600 |
| 2022-09-27 | 3.61 | $3.52 | 187300 |
| 2022-09-26 | 3.63 | $3.54 | 115000 |
| 2022-09-23 | 3.66 | $3.58 | 269500 |
| 2022-09-22 | 3.69 | $3.65 | 75900 |
| 2022-09-21 | 3.70 | $3.71 | 106042 |
| 2022-09-20 | 3.71 | $3.70 | 124800 |
| 2022-09-19 | 3.71 | $3.70 | 94817 |
| 2022-09-16 | 3.72 | $3.69 | 188211 |
| 2022-09-15 | 3.73 | $3.70 | 115600 |
| 2022-09-14 | 3.75 | $3.75 | 118943 |
| 2022-09-13 | 3.75 | $3.74 | 76100 |
| 2022-09-12 | 3.76 | $3.74 | 95000 |
| 2022-09-09 | 3.77 | $3.78 | 74311 |
| 2022-09-08 | 3.77 | $3.77 | 164800 |
| 2022-09-07 | 3.77 | $3.76 | 56237 |
| 2022-09-06 | 3.78 | $3.73 | 99300 |
| 2022-09-02 | 3.80 | $3.75 | 114335 |
| 2022-09-01 | 3.81 | $3.77 | 148614 |
| 2022-08-31 | 3.82 | $3.77 | 123400 |
| 2022-08-30 | 3.84 | $3.79 | 224700 |
| 2022-08-29 | 3.85 | $3.76 | 93700 |
| 2022-08-26 | 3.87 | $3.78 | 104304 |
| 2022-08-25 | 3.89 | $3.83 | 168514 |
| 2022-08-24 | 3.91 | $3.82 | 124100 |
| 2022-08-23 | 3.92 | $3.82 | 177809 |
| 2022-08-22 | 3.95 | $3.90 | 111948 |
| 2022-08-19 | 3.95 | $3.87 | 139636 |
| 2022-08-18 | 3.97 | $3.93 | 133800 |
| 2022-08-17 | 3.97 | $3.92 | 149030 |
| 2022-08-16 | 3.98 | $3.97 | 127700 |
| 2022-08-15 | 3.97 | $3.97 | 100900 |
| 2022-08-12 | 3.97 | $3.95 | 100800 |
| 2022-08-11 | 3.97 | $3.96 | 125319 |
| 2022-08-10 | 3.96 | $4.00 | 82501 |
| 2022-08-09 | 3.95 | $3.96 | 79900 |
| 2022-08-08 | 3.94 | $3.97 | 71317 |
| 2022-08-05 | 3.93 | $3.97 | 82304 |
| 2022-08-04 | 3.92 | $4.00 | 91545 |
| 2022-08-03 | 3.89 | $3.99 | 132733 |
| 2022-08-02 | 3.87 | $3.95 | 747500 |
| 2022-08-01 | 3.85 | $3.97 | 132910 |
| 2022-07-29 | 3.83 | $3.89 | 231800 |
| 2022-07-28 | 3.81 | $3.82 | 193100 |
| 2022-07-27 | 3.81 | $3.77 | 190305 |
| 2022-07-26 | 3.82 | $3.75 | 177521 |
| 2022-07-25 | 3.84 | $3.78 | 128200 |
| 2022-07-22 | 3.85 | $3.82 | 132609 |
| 2022-07-21 | 3.85 | $3.79 | 97446 |
| 2022-07-20 | 3.87 | $3.86 | 167304 |
| 2022-07-19 | 3.87 | $3.83 | 198000 |
| 2022-07-18 | 3.87 | $3.82 | 147035 |
| 2022-07-15 | 3.88 | $3.89 | 88400 |
| 2022-07-14 | 3.88 | $3.87 | 73800 |
| 2022-07-13 | 3.87 | $3.87 | 66505 |
| 2022-07-12 | 3.87 | $3.88 | 196600 |
| 2022-07-11 | 3.87 | $3.90 | 95900 |
| 2022-07-08 | 3.86 | $3.94 | 158422 |
| 2022-07-07 | 3.84 | $3.94 | 163809 |
| 2022-07-06 | 3.81 | $3.90 | 177200 |
| 2022-07-05 | 3.79 | $3.86 | 349200 |
| 2022-07-01 | 3.78 | $3.88 | 167121 |
| 2022-06-30 | 3.76 | $3.80 | 212233 |
| 2022-06-29 | 3.76 | $3.73 | 312500 |
| 2022-06-28 | 3.76 | $3.81 | 334223 |
| 2022-06-27 | 3.76 | $3.76 | 184900 |
| 2022-06-24 | 3.76 | $3.81 | 149600 |
| 2022-06-23 | 3.75 | $3.77 | 79610 |
| 2022-06-22 | 3.75 | $3.78 | 145400 |
| 2022-06-21 | 3.75 | $3.76 | 198100 |
| 2022-06-17 | 3.75 | $3.73 | 226500 |
| 2022-06-16 | 3.76 | $3.71 | 567118 |
| 2022-06-15 | 3.77 | $3.74 | 103223 |
| 2022-06-14 | 3.78 | $3.74 | 160400 |
| 2022-06-13 | 3.79 | $3.72 | 284202 |
| 2022-06-10 | 3.81 | $3.77 | 157646 |
| 2022-06-09 | 3.82 | $3.83 | 118200 |
| 2022-06-08 | 3.82 | $3.85 | 154500 |
| 2022-06-07 | 3.82 | $3.87 | 182645 |
| 2022-06-06 | 3.81 | $3.83 | 299145 |
| 2022-06-03 | 3.81 | $3.81 | 202200 |
| 2022-06-02 | 3.81 | $3.83 | 359200 |
| 2022-06-01 | 3.81 | $3.83 | 305500 |
| 2022-05-31 | 3.81 | $3.84 | 315600 |
| 2022-05-27 | 3.81 | $3.86 | 331400 |
| 2022-05-26 | 3.80 | $3.79 | 346600 |
| 2022-05-25 | 3.81 | $3.78 | 293722 |
| 2022-05-24 | 3.81 | $3.78 | 208300 |
| 2022-05-23 | 3.82 | $3.82 | 128100 |
| 2022-05-20 | 3.83 | $3.85 | 86000 |
| 2022-05-19 | 3.83 | $3.85 | 117900 |
| 2022-05-18 | 3.83 | $3.86 | 159724 |
| 2022-05-17 | 3.82 | $3.90 | 162700 |
| 2022-05-16 | 3.81 | $3.81 | 306607 |
| 2022-05-13 | 3.82 | $3.81 | 151200 |
| 2022-05-12 | 3.82 | $3.79 | 380600 |
| 2022-05-11 | 3.83 | $3.82 | 235415 |
| 2022-05-10 | 3.84 | $3.82 | 159000 |
| 2022-05-09 | 3.85 | $3.81 | 389706 |
| 2022-05-06 | 3.86 | $3.85 | 194847 |
| 2022-05-05 | 3.87 | $3.83 | 156900 |
| 2022-05-04 | 3.88 | $3.86 | 236200 |
| 2022-05-03 | 3.89 | $3.85 | 255832 |
| 2022-05-02 | 3.90 | $3.86 | 262800 |
| 2022-04-29 | 3.91 | $3.84 | 229200 |
| 2022-04-28 | 3.92 | $3.96 | 131631 |
| 2022-04-27 | 3.92 | $3.89 | 87843 |
| 2022-04-26 | 3.92 | $3.87 | 176500 |
| 2022-04-25 | 3.93 | $3.88 | 251900 |
| 2022-04-22 | 3.95 | $3.92 | 65100 |
| 2022-04-21 | 3.95 | $3.96 | 168500 |
| 2022-04-20 | 3.95 | $4.01 | 205000 |
| 2022-04-19 | 3.94 | $3.97 | 398628 |
| 2022-04-18 | 3.93 | $3.93 | 236700 |
| 2022-04-14 | 3.94 | $3.95 | 305000 |
| 2022-04-13 | 3.93 | $3.90 | 261400 |
| 2022-04-12 | 3.94 | $3.89 | 481100 |
| 2022-04-11 | 3.95 | $3.87 | 281200 |
| 2022-04-08 | 3.97 | $3.97 | 117642 |
| 2022-04-07 | 3.97 | $4.01 | 127545 |
| 2022-04-06 | 3.96 | $4.01 | 147800 |
| 2022-04-05 | 3.95 | $4.03 | 313612 |
| 2022-04-04 | 3.94 | $4.01 | 138312 |
| 2022-04-01 | 3.92 | $3.98 | 187325 |
| 2022-03-31 | 3.91 | $3.99 | 491938 |
| 2022-03-30 | 3.90 | $3.94 | 331300 |
| 2022-03-29 | 3.89 | $3.92 | 173700 |
| 2022-03-28 | 3.89 | $3.90 | 224100 |
| 2022-03-25 | 3.89 | $3.90 | 212100 |
| 2022-03-24 | 3.89 | $3.91 | 207500 |
| 2022-03-23 | 3.89 | $3.90 | 226616 |
| 2022-03-22 | 3.90 | $3.92 | 93200 |
| 2022-03-21 | 3.90 | $3.91 | 267005 |
| 2022-03-18 | 3.90 | $3.97 | 392400 |
| 2022-03-17 | 3.89 | $4.04 | 451431 |
| 2022-03-16 | 3.86 | $3.97 | 213800 |
| 2022-03-15 | 3.85 | $3.87 | 217938 |
| 2022-03-14 | 3.85 | $3.83 | 1.2M |
| 2022-03-11 | 3.87 | $3.85 | 353040 |
| 2022-03-10 | 3.88 | $3.85 | 380439 |
| 2022-03-09 | 3.89 | $3.90 | 343400 |
| 2022-03-08 | 3.90 | $3.85 | 306700 |
| 2022-03-07 | 3.92 | $3.88 | 154100 |
| 2022-03-04 | 3.93 | $3.95 | 156200 |
| 2022-03-03 | 3.94 | $3.95 | 232241 |
| 2022-03-02 | 3.94 | $3.99 | 199607 |
| 2022-03-01 | 3.94 | $4.00 | 147300 |
| 2022-02-28 | 3.93 | $3.98 | 132533 |
| 2022-02-25 | 3.93 | $4.00 | 211503 |
| 2022-02-24 | 3.93 | $3.96 | 338407 |
| 2022-02-23 | 3.93 | $3.91 | 307900 |
| 2022-02-22 | 3.95 | $3.92 | 374248 |
| 2022-02-18 | 3.97 | $3.95 | 448945 |
| 2022-02-17 | 3.98 | $3.97 | 1.3M |
| 2022-02-16 | 3.99 | $3.96 | 425900 |
| 2022-02-15 | 4.01 | $3.96 | 259532 |
| 2022-02-14 | 4.02 | $3.95 | 269600 |
| 2022-02-11 | 4.05 | $4.02 | 287204 |
| 2022-02-10 | 4.06 | $4.02 | 259700 |
| 2022-02-09 | 4.08 | $4.07 | 212732 |
| 2022-02-08 | 4.09 | $4.08 | 140700 |
| 2022-02-07 | 4.10 | $4.13 | 87800 |
| 2022-02-04 | 4.10 | $4.09 | 120600 |
| 2022-02-03 | 4.11 | $4.10 | 132200 |
| 2022-02-02 | 4.12 | $4.17 | 199016 |
| 2022-02-01 | 4.11 | $4.13 | 188021 |
| 2022-01-31 | 4.12 | $4.15 | 213000 |
| 2022-01-28 | 4.12 | $4.11 | 239700 |
| 2022-01-27 | 4.13 | $4.08 | 197300 |
| 2022-01-26 | 4.15 | $4.07 | 362210 |
| 2022-01-25 | 4.17 | $4.13 | 496724 |
| 2022-01-24 | 4.19 | $4.02 | 884045 |
| 2022-01-21 | 4.23 | $4.10 | 308000 |
| 2022-01-20 | 4.26 | $4.20 | 368742 |
| 2022-01-19 | 4.28 | $4.23 | 284000 |
| 2022-01-18 | 4.29 | $4.25 | 226500 |
| 2022-01-14 | 4.30 | $4.25 | 248338 |
| 2022-01-13 | 4.31 | $4.30 | 165700 |
| 2022-01-12 | 4.32 | $4.32 | 450849 |
| 2022-01-11 | 4.32 | $4.39 | 116218 |
| 2022-01-10 | 4.30 | $4.39 | 228218 |
| 2022-01-07 | 4.28 | $4.37 | 126507 |
| 2022-01-06 | 4.27 | $4.35 | 405100 |
| 2022-01-05 | 4.25 | $4.28 | 342500 |
| 2022-01-04 | 4.25 | $4.30 | 264306 |
| 2022-01-03 | 4.25 | $4.27 | 245140 |
| 2021-12-31 | 4.25 | $4.27 | 670530 |
| 2021-12-30 | 4.25 | $4.24 | 450548 |
| 2021-12-29 | 4.25 | $4.26 | 411500 |
| 2021-12-28 | 4.26 | $4.25 | 647800 |
| 2021-12-27 | 4.26 | $4.30 | 594021 |
| 2021-12-23 | 4.26 | $4.29 | 425700 |
| 2021-12-22 | 4.26 | $4.25 | 319600 |
| 2021-12-21 | 4.27 | $4.26 | 350148 |
| 2021-12-20 | 4.28 | $4.26 | 362914 |
| 2021-12-17 | 4.29 | $4.26 | 281400 |
| 2021-12-16 | 4.30 | $4.26 | 254331 |
| 2021-12-15 | 4.32 | $4.27 | 160500 |
| 2021-12-14 | 4.33 | $4.28 | 329200 |
| 2021-12-13 | 4.34 | $4.34 | 171700 |
| 2021-12-10 | 4.35 | $4.35 | 252829 |
| 2021-12-09 | 4.35 | $4.36 | 190538 |
| 2021-12-08 | 4.36 | $4.35 | 375400 |
| 2021-12-07 | 4.36 | $4.42 | 313206 |
| 2021-12-06 | 4.35 | $4.35 | 198000 |
| 2021-12-03 | 4.36 | $4.32 | 240200 |
| 2021-12-02 | 4.37 | $4.32 | 367903 |
| 2021-12-01 | 4.38 | $4.35 | 363400 |
| 2021-11-30 | 4.39 | $4.35 | 314900 |
| 2021-11-29 | 4.41 | $4.37 | 242531 |
| 2021-11-26 | 4.42 | $4.41 | 122100 |
| 2021-11-24 | 4.42 | $4.44 | 159915 |
| 2021-11-23 | 4.42 | $4.43 | 156400 |
| 2021-11-22 | 4.42 | $4.37 | 242640 |
| 2021-11-19 | 4.43 | $4.44 | 238400 |
| 2021-11-18 | 4.43 | $4.47 | 231200 |
| 2021-11-17 | 4.42 | $4.47 | 262000 |
| 2021-11-16 | 4.41 | $4.47 | 234200 |
| 2021-11-15 | 4.41 | $4.44 | 81200 |
| 2021-11-12 | 4.40 | $4.43 | 189400 |
| 2021-11-11 | 4.40 | $4.44 | 163142 |
| 2021-11-10 | 4.40 | $4.41 | 175100 |
| 2021-11-09 | 4.40 | $4.42 | 172800 |
| 2021-11-08 | 4.40 | $4.40 | 463212 |
| 2021-11-05 | 4.41 | $4.46 | 731602 |
| 2021-11-04 | 4.40 | $4.41 | 195000 |
| 2021-11-03 | 4.40 | $4.42 | 169900 |
| 2021-11-02 | 4.41 | $4.40 | 190800 |
| 2021-11-01 | 4.41 | $4.38 | 387944 |
| 2021-10-29 | 4.43 | $4.37 | 449648 |
| 2021-10-28 | 4.44 | $4.40 | 331758 |
| 2021-10-27 | 4.46 | $4.40 | 226300 |
| 2021-10-26 | 4.48 | $4.43 | 266745 |
| 2021-10-25 | 4.49 | $4.42 | 420909 |
| 2021-10-22 | 4.51 | $4.48 | 254000 |
| 2021-10-21 | 4.51 | $4.45 | 146700 |
| 2021-10-20 | 4.53 | $4.52 | 231400 |
| 2021-10-19 | 4.53 | $4.52 | 221800 |
| 2021-10-18 | 4.54 | $4.50 | 171700 |
| 2021-10-15 | 4.55 | $4.50 | 222200 |
| 2021-10-14 | 4.56 | $4.53 | 185800 |
| 2021-10-13 | 4.57 | $4.55 | 173000 |
| 2021-10-12 | 4.57 | $4.55 | 204100 |
| 2021-10-11 | 4.58 | $4.60 | 196400 |
| 2021-10-08 | 4.57 | $4.61 | 106239 |
| 2021-10-07 | 4.56 | $4.61 | 174413 |
| 2021-10-06 | 4.55 | $4.58 | 190400 |
| 2021-10-05 | 4.55 | $4.58 | 103700 |
| 2021-10-04 | 4.54 | $4.54 | 87300 |
| 2021-10-01 | 4.54 | $4.56 | 167200 |
| 2021-09-30 | 4.54 | $4.57 | 210739 |
| 2021-09-29 | 4.54 | $4.51 | 266900 |
| 2021-09-28 | 4.55 | $4.52 | 203618 |
| 2021-09-27 | 4.55 | $4.57 | 176107 |
| 2021-09-24 | 4.55 | $4.57 | 304731 |
| 2021-09-23 | 4.55 | $4.53 | 150344 |
| 2021-09-22 | 4.55 | $4.59 | 228200 |
| 2021-09-21 | 4.55 | $4.56 | 167400 |
| 2021-09-20 | 4.55 | $4.54 | 145601 |
| 2021-09-17 | 4.55 | $4.55 | 137900 |
| 2021-09-16 | 4.55 | $4.55 | 95600 |
| 2021-09-15 | 4.56 | $4.57 | 109809 |
| 2021-09-14 | 4.56 | $4.57 | 136800 |
| 2021-09-13 | 4.56 | $4.56 | 85800 |
| 2021-09-10 | 4.56 | $4.56 | 89604 |
| 2021-09-09 | 4.56 | $4.56 | 349562 |
| 2021-09-08 | 4.56 | $4.62 | 170913 |
| 2021-09-07 | 4.55 | $4.57 | 268704 |
| 2021-09-03 | 4.55 | $4.54 | 183800 |
| 2021-09-02 | 4.55 | $4.54 | 160100 |
| 2021-09-01 | 4.56 | $4.56 | 216702 |
| 2021-08-31 | 4.56 | $4.55 | 157624 |
| 2021-08-30 | 4.57 | $4.57 | 134400 |
| 2021-08-27 | 4.57 | $4.57 | 201900 |
| 2021-08-26 | 4.58 | $4.56 | 109735 |
| 2021-08-25 | 4.58 | $4.58 | 87348 |
| 2021-08-24 | 4.59 | $4.56 | 223917 |
| 2021-08-23 | 4.59 | $4.57 | 167000 |
| 2021-08-20 | 4.60 | $4.60 | 94400 |
| 2021-08-19 | 4.61 | $4.61 | 151400 |
| 2021-08-18 | 4.61 | $4.59 | 233738 |
| 2021-08-17 | 4.61 | $4.61 | 169600 |
| 2021-08-16 | 4.61 | $4.60 | 152548 |
| 2021-08-13 | 4.62 | $4.61 | 113400 |
| 2021-08-12 | 4.62 | $4.62 | 161532 |
| 2021-08-11 | 4.63 | $4.64 | 159540 |
| 2021-08-10 | 4.62 | $4.64 | 177148 |
| 2021-08-09 | 4.62 | $4.63 | 148705 |
| 2021-08-06 | 4.62 | $4.65 | 164700 |
| 2021-08-05 | 4.62 | $4.63 | 143000 |
| 2021-08-04 | 4.62 | $4.62 | 214505 |
| 2021-08-03 | 4.62 | $4.63 | 245000 |
| 2021-08-02 | 4.62 | $4.62 | 182120 |
| 2021-07-30 | 4.63 | $4.65 | 166900 |
| 2021-07-29 | 4.62 | $4.64 | 167500 |
| 2021-07-28 | 4.62 | $4.65 | 108443 |
| 2021-07-27 | 4.62 | $4.63 | 144200 |
| 2021-07-26 | 4.62 | $4.61 | 142300 |
| 2021-07-23 | 4.63 | $4.62 | 115812 |
| 2021-07-22 | 4.63 | $4.60 | 195800 |
| 2021-07-21 | 4.64 | $4.61 | 203425 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.43
2026-07-17
Close Price
$3.42
Vol: 38447
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.28
Average
3.71
Maximum
4.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.43 | $3.42 | 38447 |
| 2026-07-16 | 3.44 | $3.43 | 77600 |
| 2026-07-15 | 3.44 | $3.43 | 113900 |
| 2026-07-14 | 3.44 | $3.43 | 113534 |
| 2026-07-13 | 3.45 | $3.43 | 42700 |
| 2026-07-10 | 3.45 | $3.44 | 91600 |
| 2026-07-09 | 3.46 | $3.45 | 64300 |
| 2026-07-08 | 3.46 | $3.44 | 44600 |
| 2026-07-07 | 3.46 | $3.46 | 77503 |
| 2026-07-06 | 3.46 | $3.46 | 105300 |
| 2026-07-02 | 3.46 | $3.46 | 45010 |
| 2026-07-01 | 3.45 | $3.47 | 124026 |
| 2026-06-30 | 3.45 | $3.49 | 169239 |
| 2026-06-29 | 3.43 | $3.45 | 100800 |
| 2026-06-26 | 3.43 | $3.43 | 74300 |
| 2026-06-25 | 3.43 | $3.44 | 67141 |
| 2026-06-24 | 3.43 | $3.42 | 84127 |
| 2026-06-23 | 3.44 | $3.42 | 98137 |
| 2026-06-22 | 3.44 | $3.45 | 71100 |
| 2026-06-18 | 3.44 | $3.44 | 112436 |
| 2026-06-17 | 3.44 | $3.44 | 124400 |
| 2026-06-16 | 3.44 | $3.45 | 39102 |
| 2026-06-15 | 3.44 | $3.46 | 227100 |
| 2026-06-12 | 3.44 | $3.44 | 127010 |
| 2026-06-11 | 3.44 | $3.43 | 104845 |
| 2026-06-10 | 3.44 | $3.44 | 90400 |
| 2026-06-09 | 3.45 | $3.44 | 113613 |
| 2026-06-08 | 3.45 | $3.44 | 76500 |
| 2026-06-05 | 3.46 | $3.44 | 117900 |
| 2026-06-04 | 3.46 | $3.47 | 86900 |
| 2026-06-03 | 3.46 | $3.47 | 140120 |
| 2026-06-02 | 3.46 | $3.47 | 106229 |
| 2026-06-01 | 3.45 | $3.48 | 78307 |
| 2026-05-29 | 3.45 | $3.49 | 130204 |
| 2026-05-28 | 3.43 | $3.46 | 151858 |
| 2026-05-27 | 3.43 | $3.44 | 90000 |
| 2026-05-26 | 3.43 | $3.44 | 81355 |
| 2026-05-22 | 3.44 | $3.43 | 26138 |
| 2026-05-21 | 3.44 | $3.44 | 106231 |
| 2026-05-20 | 3.45 | $3.44 | 111200 |
| 2026-05-19 | 3.45 | $3.43 | 64648 |
| 2026-05-18 | 3.47 | $3.44 | 75200 |
| 2026-05-15 | 3.48 | $3.45 | 141300 |
| 2026-05-14 | 3.49 | $3.49 | 112535 |
| 2026-05-13 | 3.49 | $3.47 | 127000 |
| 2026-05-12 | 3.50 | $3.49 | 67448 |
| 2026-05-11 | 3.50 | $3.50 | 71200 |
| 2026-05-08 | 3.50 | $3.53 | 73103 |
| 2026-05-07 | 3.49 | $3.51 | 345009 |
| 2026-05-06 | 3.49 | $3.49 | 113800 |
| 2026-05-05 | 3.49 | $3.49 | 116427 |
| 2026-05-04 | 3.50 | $3.49 | 90542 |
| 2026-05-01 | 3.50 | $3.51 | 201846 |
| 2026-04-30 | 3.50 | $3.51 | 320619 |
| 2026-04-29 | 3.50 | $3.48 | 62421 |
| 2026-04-28 | 3.50 | $3.48 | 86620 |
| 2026-04-27 | 3.51 | $3.49 | 98334 |
| 2026-04-24 | 3.52 | $3.49 | 44600 |
| 2026-04-23 | 3.53 | $3.48 | 116620 |
| 2026-04-22 | 3.55 | $3.54 | 98419 |
| 2026-04-21 | 3.55 | $3.54 | 109343 |
| 2026-04-20 | 3.54 | $3.55 | 83600 |
| 2026-04-17 | 3.54 | $3.55 | 107600 |
| 2026-04-16 | 3.54 | $3.53 | 64848 |
| 2026-04-15 | 3.54 | $3.54 | 122400 |
| 2026-04-14 | 3.53 | $3.55 | 133159 |
| 2026-04-13 | 3.53 | $3.53 | 106500 |
| 2026-04-10 | 3.53 | $3.53 | 89707 |
| 2026-04-09 | 3.53 | $3.53 | 90600 |
| 2026-04-08 | 3.52 | $3.51 | 214914 |
| 2026-04-07 | 3.53 | $3.50 | 252101 |
| 2026-04-06 | 3.54 | $3.54 | 127101 |
| 2026-04-02 | 3.53 | $3.60 | 97519 |
| 2026-04-01 | 3.51 | $3.61 | 177500 |
| 2026-03-31 | 3.48 | $3.55 | 435623 |
| 2026-03-30 | 3.47 | $3.51 | 206542 |
| 2026-03-27 | 3.46 | $3.44 | 201300 |
| 2026-03-26 | 3.48 | $3.47 | 91900 |
| 2026-03-25 | 3.48 | $3.51 | 52300 |
| 2026-03-24 | 3.48 | $3.48 | 144000 |
| 2026-03-23 | 3.49 | $3.52 | 109500 |
| 2026-03-20 | 3.49 | $3.48 | 164000 |
| 2026-03-19 | 3.50 | $3.50 | 107000 |
| 2026-03-18 | 3.51 | $3.53 | 90920 |
| 2026-03-17 | 3.51 | $3.53 | 85200 |
| 2026-03-16 | 3.51 | $3.51 | 92627 |
| 2026-03-13 | 3.51 | $3.52 | 95900 |
| 2026-03-12 | 3.52 | $3.52 | 136400 |
| 2026-03-11 | 3.53 | $3.52 | 127627 |
| 2026-03-10 | 3.54 | $3.52 | 403600 |
| 2026-03-09 | 3.55 | $3.49 | 611500 |
| 2026-03-06 | 3.58 | $3.54 | 93221 |
| 2026-03-05 | 3.59 | $3.57 | 90002 |
| 2026-03-04 | 3.60 | $3.58 | 164040 |
| 2026-03-03 | 3.61 | $3.57 | 172100 |
| 2026-03-02 | 3.63 | $3.62 | 183928 |
| 2026-02-27 | 3.63 | $3.65 | 154900 |
| 2026-02-26 | 3.63 | $3.63 | 133400 |
| 2026-02-25 | 3.62 | $3.63 | 138300 |
| 2026-02-24 | 3.62 | $3.61 | 77800 |
| 2026-02-23 | 3.63 | $3.62 | 219500 |
| 2026-02-20 | 3.63 | $3.62 | 75222 |
| 2026-02-19 | 3.63 | $3.61 | 195115 |
| 2026-02-18 | 3.63 | $3.62 | 108427 |
| 2026-02-17 | 3.64 | $3.63 | 101000 |
| 2026-02-13 | 3.64 | $3.62 | 169516 |
| 2026-02-12 | 3.64 | $3.63 | 125120 |
| 2026-02-11 | 3.64 | $3.63 | 118203 |
| 2026-02-10 | 3.64 | $3.65 | 180205 |
| 2026-02-09 | 3.64 | $3.64 | 122600 |
| 2026-02-06 | 3.63 | $3.65 | 145613 |
| 2026-02-05 | 3.63 | $3.62 | 272221 |
| 2026-02-04 | 3.63 | $3.60 | 298248 |
| 2026-02-03 | 3.63 | $3.61 | 299338 |
| 2026-02-02 | 3.64 | $3.63 | 147400 |
| 2026-01-30 | 3.63 | $3.64 | 155516 |
| 2026-01-29 | 3.63 | $3.63 | 329100 |
| 2026-01-28 | 3.62 | $3.61 | 233200 |
| 2026-01-27 | 3.62 | $3.62 | 260900 |
| 2026-01-26 | 3.62 | $3.58 | 160647 |
| 2026-01-23 | 3.63 | $3.59 | 219539 |
| 2026-01-22 | 3.64 | $3.64 | 266409 |
| 2026-01-21 | 3.63 | $3.65 | 319700 |
| 2026-01-20 | 3.62 | $3.62 | 236711 |
| 2026-01-16 | 3.61 | $3.60 | 98100 |
| 2026-01-15 | 3.61 | $3.60 | 154242 |
| 2026-01-14 | 3.61 | $3.59 | 162529 |
| 2026-01-13 | 3.61 | $3.60 | 299435 |
| 2026-01-12 | 3.61 | $3.61 | 182100 |
| 2026-01-09 | 3.60 | $3.65 | 209700 |
| 2026-01-08 | 3.58 | $3.62 | 265842 |
| 2026-01-07 | 3.57 | $3.61 | 474000 |
| 2026-01-06 | 3.55 | $3.57 | 147124 |
| 2026-01-05 | 3.54 | $3.55 | 106431 |
| 2026-01-02 | 3.54 | $3.55 | 240521 |
| 2025-12-31 | 3.54 | $3.54 | 295700 |
| 2025-12-30 | 3.54 | $3.57 | 233834 |
| 2025-12-29 | 3.53 | $3.55 | 423112 |
| 2025-12-26 | 3.52 | $3.56 | 314900 |
| 2025-12-24 | 3.51 | $3.54 | 120200 |
| 2025-12-23 | 3.51 | $3.52 | 266500 |
| 2025-12-22 | 3.51 | $3.53 | 156916 |
| 2025-12-19 | 3.51 | $3.53 | 231600 |
| 2025-12-18 | 3.51 | $3.51 | 198541 |
| 2025-12-17 | 3.52 | $3.52 | 942200 |
| 2025-12-16 | 3.53 | $3.50 | 169400 |
| 2025-12-15 | 3.54 | $3.51 | 199706 |
| 2025-12-12 | 3.56 | $3.53 | 200806 |
| 2025-12-11 | 3.57 | $3.56 | 218600 |
| 2025-12-10 | 3.57 | $3.56 | 347300 |
| 2025-12-09 | 3.58 | $3.56 | 247400 |
| 2025-12-08 | 3.59 | $3.57 | 392800 |
| 2025-12-05 | 3.60 | $3.57 | 633038 |
| 2025-12-04 | 3.61 | $3.60 | 305100 |
| 2025-12-03 | 3.61 | $3.62 | 167400 |
| 2025-12-02 | 3.60 | $3.61 | 218700 |
| 2025-12-01 | 3.60 | $3.62 | 178400 |
| 2025-11-28 | 3.60 | $3.64 | 249700 |
| 2025-11-26 | 3.58 | $3.60 | 270100 |
| 2025-11-25 | 3.58 | $3.63 | 108400 |
| 2025-11-24 | 3.57 | $3.58 | 112648 |
| 2025-11-21 | 3.57 | $3.57 | 77649 |
| 2025-11-20 | 3.58 | $3.56 | 182910 |
| 2025-11-19 | 3.59 | $3.54 | 239719 |
| 2025-11-18 | 3.60 | $3.59 | 190607 |
| 2025-11-17 | 3.61 | $3.59 | 109300 |
| 2025-11-14 | 3.62 | $3.62 | 244200 |
| 2025-11-13 | 3.62 | $3.61 | 243005 |
| 2025-11-12 | 3.63 | $3.65 | 191700 |
| 2025-11-11 | 3.62 | $3.66 | 291400 |
| 2025-11-10 | 3.61 | $3.62 | 252100 |
| 2025-11-07 | 3.61 | $3.62 | 93045 |
| 2025-11-06 | 3.62 | $3.64 | 200418 |
| 2025-11-05 | 3.61 | $3.61 | 256800 |
| 2025-11-04 | 3.62 | $3.61 | 225147 |
| 2025-11-03 | 3.62 | $3.62 | 119500 |
| 2025-10-31 | 3.63 | $3.66 | 129400 |
| 2025-10-30 | 3.62 | $3.63 | 207836 |
| 2025-10-29 | 3.62 | $3.61 | 132020 |
| 2025-10-28 | 3.63 | $3.65 | 130100 |
| 2025-10-27 | 3.62 | $3.63 | 174000 |
| 2025-10-24 | 3.63 | $3.63 | 133107 |
| 2025-10-23 | 3.63 | $3.63 | 183400 |
| 2025-10-22 | 3.64 | $3.63 | 118923 |
| 2025-10-21 | 3.65 | $3.64 | 392300 |
| 2025-10-20 | 3.65 | $3.65 | 318336 |
| 2025-10-17 | 3.66 | $3.61 | 223300 |
| 2025-10-16 | 3.67 | $3.67 | 104643 |
| 2025-10-15 | 3.68 | $3.69 | 53500 |
| 2025-10-14 | 3.68 | $3.68 | 99400 |
| 2025-10-13 | 3.68 | $3.68 | 161607 |
| 2025-10-10 | 3.68 | $3.67 | 188500 |
| 2025-10-09 | 3.69 | $3.69 | 147600 |
| 2025-10-08 | 3.69 | $3.69 | 135200 |
| 2025-10-07 | 3.69 | $3.72 | 255815 |
| 2025-10-06 | 3.68 | $3.69 | 148233 |
| 2025-10-03 | 3.68 | $3.66 | 513636 |
| 2025-10-02 | 3.69 | $3.69 | 202300 |
| 2025-10-01 | 3.69 | $3.68 | 190700 |
| 2025-09-30 | 3.70 | $3.69 | 632200 |
| 2025-09-29 | 3.70 | $3.67 | 254600 |
| 2025-09-26 | 3.71 | $3.67 | 155219 |
| 2025-09-25 | 3.73 | $3.71 | 131533 |
| 2025-09-24 | 3.73 | $3.72 | 142246 |
| 2025-09-23 | 3.73 | $3.73 | 288927 |
| 2025-09-22 | 3.73 | $3.72 | 116000 |
| 2025-09-19 | 3.74 | $3.72 | 113500 |
| 2025-09-18 | 3.74 | $3.71 | 123700 |
| 2025-09-17 | 3.74 | $3.75 | 168600 |
| 2025-09-16 | 3.73 | $3.75 | 385026 |
| 2025-09-15 | 3.73 | $3.74 | 186700 |
| 2025-09-12 | 3.72 | $3.72 | 177700 |
| 2025-09-11 | 3.71 | $3.72 | 176419 |
| 2025-09-10 | 3.71 | $3.70 | 179900 |
| 2025-09-09 | 3.71 | $3.72 | 361347 |
| 2025-09-08 | 3.70 | $3.70 | 404803 |
| 2025-09-05 | 3.70 | $3.70 | 180300 |
| 2025-09-04 | 3.70 | $3.70 | 185864 |
| 2025-09-03 | 3.70 | $3.70 | 232700 |
| 2025-09-02 | 3.70 | $3.69 | 203128 |
| 2025-08-29 | 3.70 | $3.69 | 220300 |
| 2025-08-28 | 3.70 | $3.73 | 282700 |
| 2025-08-27 | 3.68 | $3.68 | 340205 |
| 2025-08-26 | 3.68 | $3.69 | 245600 |
| 2025-08-25 | 3.68 | $3.70 | 231700 |
| 2025-08-22 | 3.67 | $3.66 | 158039 |
| 2025-08-21 | 3.67 | $3.65 | 126000 |
| 2025-08-20 | 3.68 | $3.65 | 134700 |
| 2025-08-19 | 3.69 | $3.68 | 198603 |
| 2025-08-18 | 3.69 | $3.68 | 180849 |
| 2025-08-15 | 3.69 | $3.69 | 96843 |
| 2025-08-14 | 3.68 | $3.68 | 192400 |
| 2025-08-13 | 3.68 | $3.67 | 334425 |
| 2025-08-12 | 3.68 | $3.68 | 85200 |
| 2025-08-11 | 3.68 | $3.68 | 68900 |
| 2025-08-08 | 3.67 | $3.68 | 125400 |
| 2025-08-07 | 3.67 | $3.69 | 88612 |
| 2025-08-06 | 3.66 | $3.68 | 182210 |
| 2025-08-05 | 3.65 | $3.67 | 101800 |
| 2025-08-04 | 3.65 | $3.66 | 197000 |
| 2025-08-01 | 3.64 | $3.68 | 162700 |
| 2025-07-31 | 3.63 | $3.66 | 120200 |
| 2025-07-30 | 3.62 | $3.65 | 122400 |
| 2025-07-29 | 3.62 | $3.63 | 102539 |
| 2025-07-28 | 3.62 | $3.65 | 372304 |
| 2025-07-25 | 3.61 | $3.63 | 217900 |
| 2025-07-24 | 3.61 | $3.59 | 278610 |
| 2025-07-23 | 3.62 | $3.62 | 207100 |
| 2025-07-22 | 3.62 | $3.61 | 215600 |
| 2025-07-21 | 3.63 | $3.61 | 310400 |
| 2025-07-18 | 3.64 | $3.62 | 240900 |
| 2025-07-17 | 3.65 | $3.64 | 252300 |
| 2025-07-16 | 3.66 | $3.64 | 807700 |
| 2025-07-15 | 3.67 | $3.65 | 249711 |
| 2025-07-14 | 3.67 | $3.66 | 218932 |
| 2025-07-11 | 3.67 | $3.67 | 182638 |
| 2025-07-10 | 3.68 | $3.67 | 104223 |
| 2025-07-09 | 3.68 | $3.69 | 118737 |
| 2025-07-08 | 3.67 | $3.65 | 206444 |
| 2025-07-07 | 3.68 | $3.68 | 195848 |
| 2025-07-03 | 3.68 | $3.70 | 63005 |
| 2025-07-02 | 3.67 | $3.69 | 100725 |
| 2025-07-01 | 3.66 | $3.68 | 213706 |
| 2025-06-30 | 3.66 | $3.67 | 656917 |
| 2025-06-27 | 3.65 | $3.67 | 276242 |
| 2025-06-26 | 3.65 | $3.65 | 201919 |
| 2025-06-25 | 3.65 | $3.65 | 191909 |
| 2025-06-24 | 3.65 | $3.66 | 149400 |
| 2025-06-23 | 3.65 | $3.63 | 192909 |
| 2025-06-20 | 3.66 | $3.65 | 197400 |
| 2025-06-18 | 3.66 | $3.63 | 210000 |
| 2025-06-17 | 3.67 | $3.65 | 198300 |
| 2025-06-16 | 3.68 | $3.65 | 129631 |
| 2025-06-13 | 3.69 | $3.67 | 103044 |
| 2025-06-12 | 3.69 | $3.69 | 93221 |
| 2025-06-11 | 3.69 | $3.68 | 220106 |
| 2025-06-10 | 3.69 | $3.67 | 87900 |
| 2025-06-09 | 3.69 | $3.68 | 270859 |
| 2025-06-06 | 3.69 | $3.66 | 143420 |
| 2025-06-05 | 3.70 | $3.69 | 70600 |
| 2025-06-04 | 3.69 | $3.69 | 60400 |
| 2025-06-03 | 3.69 | $3.69 | 196147 |
| 2025-06-02 | 3.68 | $3.68 | 177641 |
| 2025-05-30 | 3.68 | $3.71 | 216743 |
| 2025-05-29 | 3.67 | $3.71 | 202100 |
| 2025-05-28 | 3.65 | $3.67 | 137700 |
| 2025-05-27 | 3.64 | $3.67 | 247200 |
| 2025-05-23 | 3.63 | $3.63 | 134700 |
| 2025-05-22 | 3.63 | $3.59 | 167800 |
| 2025-05-21 | 3.64 | $3.59 | 200716 |
| 2025-05-20 | 3.66 | $3.62 | 149723 |
| 2025-05-19 | 3.66 | $3.59 | 348928 |
| 2025-05-16 | 3.68 | $3.66 | 289415 |
| 2025-05-15 | 3.68 | $3.65 | 204967 |
| 2025-05-14 | 3.68 | $3.66 | 163584 |
| 2025-05-13 | 3.68 | $3.64 | 161546 |
| 2025-05-12 | 3.69 | $3.69 | 218512 |
| 2025-05-09 | 3.67 | $3.68 | 164123 |
| 2025-05-08 | 3.66 | $3.68 | 196506 |
| 2025-05-07 | 3.65 | $3.70 | 303600 |
| 2025-05-06 | 3.62 | $3.60 | 68518 |
| 2025-05-05 | 3.63 | $3.64 | 134108 |
| 2025-05-02 | 3.61 | $3.63 | 195736 |
| 2025-05-01 | 3.60 | $3.64 | 152127 |
| 2025-04-30 | 3.58 | $3.62 | 177844 |
| 2025-04-29 | 3.57 | $3.60 | 131038 |
| 2025-04-28 | 3.56 | $3.59 | 59539 |
| 2025-04-25 | 3.55 | $3.59 | 107612 |
| 2025-04-24 | 3.53 | $3.56 | 106200 |
| 2025-04-23 | 3.52 | $3.56 | 229528 |
| 2025-04-22 | 3.51 | $3.53 | 330830 |
| 2025-04-21 | 3.51 | $3.51 | 205229 |
| 2025-04-17 | 3.52 | $3.53 | 152100 |
| 2025-04-16 | 3.52 | $3.55 | 208630 |
| 2025-04-15 | 3.51 | $3.58 | 164000 |
| 2025-04-14 | 3.49 | $3.50 | 132400 |
| 2025-04-11 | 3.50 | $3.49 | 209900 |
| 2025-04-10 | 3.51 | $3.48 | 289632 |
| 2025-04-09 | 3.52 | $3.51 | 280200 |
| 2025-04-08 | 3.53 | $3.51 | 445417 |
| 2025-04-07 | 3.54 | $3.45 | 281536 |
| 2025-04-04 | 3.58 | $3.48 | 298110 |
| 2025-04-03 | 3.61 | $3.59 | 190900 |
| 2025-04-02 | 3.61 | $3.64 | 90500 |
| 2025-04-01 | 3.60 | $3.64 | 997500 |
| 2025-03-31 | 3.59 | $3.61 | 281700 |
| 2025-03-28 | 3.58 | $3.60 | 125800 |
| 2025-03-27 | 3.57 | $3.57 | 120000 |
| 2025-03-26 | 3.58 | $3.58 | 248300 |
| 2025-03-25 | 3.58 | $3.59 | 158200 |
| 2025-03-24 | 3.57 | $3.58 | 193800 |
| 2025-03-21 | 3.57 | $3.57 | 119200 |
| 2025-03-20 | 3.58 | $3.57 | 168449 |
| 2025-03-19 | 3.58 | $3.59 | 266734 |
| 2025-03-18 | 3.58 | $3.59 | 125800 |
| 2025-03-17 | 3.57 | $3.58 | 198021 |
| 2025-03-14 | 3.57 | $3.59 | 184500 |
| 2025-03-13 | 3.57 | $3.58 | 325125 |
| 2025-03-12 | 3.57 | $3.58 | 92400 |
| 2025-03-11 | 3.57 | $3.59 | 230200 |
| 2025-03-10 | 3.57 | $3.55 | 124200 |
| 2025-03-07 | 3.57 | $3.57 | 227740 |
| 2025-03-06 | 3.58 | $3.57 | 210200 |
| 2025-03-05 | 3.59 | $3.56 | 281600 |
| 2025-03-04 | 3.60 | $3.57 | 244610 |
| 2025-03-03 | 3.60 | $3.61 | 141400 |
| 2025-02-28 | 3.60 | $3.61 | 159947 |
| 2025-02-27 | 3.60 | $3.58 | 126600 |
| 2025-02-26 | 3.61 | $3.60 | 162920 |
| 2025-02-25 | 3.61 | $3.58 | 61545 |
| 2025-02-24 | 3.62 | $3.58 | 88645 |
| 2025-02-21 | 3.63 | $3.63 | 240900 |
| 2025-02-20 | 3.63 | $3.62 | 154700 |
| 2025-02-19 | 3.63 | $3.64 | 296300 |
| 2025-02-18 | 3.63 | $3.65 | 163500 |
| 2025-02-14 | 3.62 | $3.60 | 123200 |
| 2025-02-13 | 3.62 | $3.60 | 121600 |
| 2025-02-12 | 3.62 | $3.60 | 251720 |
| 2025-02-11 | 3.63 | $3.61 | 229419 |
| 2025-02-10 | 3.63 | $3.62 | 94334 |
| 2025-02-07 | 3.62 | $3.62 | 185412 |
| 2025-02-06 | 3.62 | $3.62 | 129912 |
| 2025-02-05 | 3.62 | $3.61 | 191605 |
| 2025-02-04 | 3.62 | $3.62 | 203633 |
| 2025-02-03 | 3.61 | $3.61 | 213609 |
| 2025-01-31 | 3.61 | $3.63 | 144100 |
| 2025-01-30 | 3.60 | $3.60 | 154407 |
| 2025-01-29 | 3.59 | $3.61 | 151500 |
| 2025-01-28 | 3.59 | $3.59 | 110900 |
| 2025-01-27 | 3.58 | $3.59 | 142900 |
| 2025-01-24 | 3.58 | $3.59 | 81900 |
| 2025-01-23 | 3.57 | $3.60 | 257028 |
| 2025-01-22 | 3.56 | $3.58 | 103400 |
| 2025-01-21 | 3.56 | $3.56 | 139900 |
| 2025-01-17 | 3.55 | $3.55 | 171649 |
| 2025-01-16 | 3.56 | $3.56 | 219638 |
| 2025-01-15 | 3.56 | $3.56 | 148219 |
| 2025-01-14 | 3.56 | $3.55 | 137100 |
| 2025-01-13 | 3.56 | $3.54 | 143100 |
| 2025-01-10 | 3.56 | $3.55 | 159741 |
| 2025-01-08 | 3.57 | $3.56 | 144200 |
| 2025-01-07 | 3.57 | $3.57 | 184200 |
| 2025-01-06 | 3.57 | $3.59 | 102900 |
| 2025-01-03 | 3.56 | $3.59 | 68843 |
| 2025-01-02 | 3.55 | $3.58 | 131933 |
| 2024-12-31 | 3.55 | $3.56 | 217404 |
| 2024-12-30 | 3.54 | $3.51 | 282608 |
| 2024-12-27 | 3.56 | $3.51 | 164126 |
| 2024-12-26 | 3.57 | $3.57 | 146823 |
| 2024-12-24 | 3.58 | $3.58 | 151800 |
| 2024-12-23 | 3.57 | $3.57 | 239125 |
| 2024-12-20 | 3.57 | $3.55 | 286400 |
| 2024-12-19 | 3.58 | $3.49 | 204001 |
| 2024-12-18 | 3.61 | $3.56 | 303400 |
| 2024-12-17 | 3.62 | $3.59 | 208234 |
| 2024-12-16 | 3.63 | $3.63 | 619200 |
| 2024-12-13 | 3.62 | $3.63 | 296100 |
| 2024-12-12 | 3.61 | $3.62 | 270842 |
| 2024-12-11 | 3.60 | $3.60 | 243122 |
| 2024-12-10 | 3.60 | $3.61 | 193600 |
| 2024-12-09 | 3.59 | $3.60 | 257400 |
| 2024-12-06 | 3.58 | $3.58 | 157100 |
| 2024-12-05 | 3.57 | $3.63 | 364400 |
| 2024-12-04 | 3.55 | $3.61 | 227440 |
| 2024-12-03 | 3.54 | $3.58 | 170637 |
| 2024-12-02 | 3.52 | $3.55 | 200849 |
| 2024-11-29 | 3.52 | $3.56 | 142415 |
| 2024-11-27 | 3.51 | $3.52 | 186041 |
| 2024-11-26 | 3.51 | $3.53 | 226200 |
| 2024-11-25 | 3.51 | $3.54 | 368119 |
| 2024-11-22 | 3.50 | $3.51 | 114900 |
| 2024-11-21 | 3.51 | $3.52 | 257400 |
| 2024-11-20 | 3.51 | $3.54 | 158500 |
| 2024-11-19 | 3.51 | $3.53 | 230519 |
| 2024-11-18 | 3.52 | $3.52 | 142800 |
| 2024-11-15 | 3.52 | $3.50 | 169548 |
| 2024-11-14 | 3.54 | $3.53 | 191547 |
| 2024-11-13 | 3.55 | $3.53 | 131615 |
| 2024-11-12 | 3.56 | $3.55 | 121900 |
| 2024-11-11 | 3.57 | $3.59 | 138100 |
| 2024-11-08 | 3.58 | $3.60 | 190611 |
| 2024-11-07 | 3.57 | $3.60 | 242400 |
| 2024-11-06 | 3.57 | $3.57 | 142600 |
| 2024-11-05 | 3.58 | $3.59 | 167111 |
| 2024-11-04 | 3.58 | $3.58 | 317221 |
| 2024-11-01 | 3.59 | $3.63 | 122934 |
| 2024-10-31 | 3.59 | $3.59 | 131400 |
| 2024-10-30 | 3.59 | $3.60 | 105833 |
| 2024-10-29 | 3.60 | $3.57 | 330200 |
| 2024-10-28 | 3.62 | $3.61 | 176900 |
| 2024-10-25 | 3.63 | $3.62 | 91010 |
| 2024-10-24 | 3.63 | $3.61 | 88541 |
| 2024-10-23 | 3.65 | $3.65 | 160900 |
| 2024-10-22 | 3.65 | $3.66 | 134900 |
| 2024-10-21 | 3.65 | $3.64 | 76044 |
| 2024-10-18 | 3.66 | $3.66 | 91900 |
| 2024-10-17 | 3.67 | $3.66 | 142404 |
| 2024-10-16 | 3.67 | $3.67 | 113239 |
| 2024-10-15 | 3.68 | $3.67 | 72900 |
| 2024-10-14 | 3.68 | $3.66 | 132300 |
| 2024-10-11 | 3.69 | $3.69 | 92107 |
| 2024-10-10 | 3.69 | $3.71 | 193630 |
| 2024-10-09 | 3.69 | $3.68 | 366500 |
| 2024-10-08 | 3.70 | $3.68 | 148137 |
| 2024-10-07 | 3.70 | $3.68 | 382034 |
| 2024-10-04 | 3.71 | $3.71 | 92336 |
| 2024-10-03 | 3.71 | $3.69 | 154544 |
| 2024-10-02 | 3.72 | $3.72 | 78934 |
| 2024-10-01 | 3.72 | $3.73 | 103438 |
| 2024-09-30 | 3.71 | $3.73 | 151007 |
| 2024-09-27 | 3.71 | $3.68 | 169542 |
| 2024-09-26 | 3.71 | $3.69 | 137231 |
| 2024-09-25 | 3.72 | $3.69 | 91304 |
| 2024-09-24 | 3.73 | $3.71 | 85500 |
| 2024-09-23 | 3.73 | $3.73 | 83039 |
| 2024-09-20 | 3.73 | $3.73 | 68545 |
| 2024-09-19 | 3.73 | $3.71 | 100000 |
| 2024-09-18 | 3.73 | $3.73 | 181400 |
| 2024-09-17 | 3.73 | $3.73 | 132500 |
| 2024-09-16 | 3.72 | $3.73 | 62500 |
| 2024-09-13 | 3.72 | $3.73 | 119309 |
| 2024-09-12 | 3.71 | $3.71 | 205700 |
| 2024-09-11 | 3.70 | $3.69 | 58000 |
| 2024-09-10 | 3.70 | $3.70 | 54200 |
| 2024-09-09 | 3.70 | $3.69 | 107923 |
| 2024-09-06 | 3.70 | $3.70 | 209647 |
| 2024-09-05 | 3.70 | $3.70 | 85900 |
| 2024-09-04 | 3.69 | $3.72 | 111800 |
| 2024-09-03 | 3.68 | $3.69 | 532400 |
| 2024-08-30 | 3.68 | $3.69 | 97300 |
| 2024-08-29 | 3.67 | $3.68 | 62945 |
| 2024-08-28 | 3.67 | $3.67 | 57500 |
| 2024-08-27 | 3.66 | $3.66 | 99832 |
| 2024-08-26 | 3.66 | $3.67 | 114747 |
| 2024-08-23 | 3.66 | $3.65 | 100300 |
| 2024-08-22 | 3.66 | $3.65 | 104404 |
| 2024-08-21 | 3.66 | $3.66 | 87829 |
| 2024-08-20 | 3.65 | $3.65 | 99139 |
| 2024-08-19 | 3.65 | $3.65 | 96800 |
| 2024-08-16 | 3.65 | $3.67 | 124819 |
| 2024-08-15 | 3.64 | $3.65 | 71000 |
| 2024-08-14 | 3.64 | $3.66 | 121800 |
| 2024-08-13 | 3.63 | $3.63 | 68312 |
| 2024-08-12 | 3.63 | $3.64 | 73300 |
| 2024-08-09 | 3.62 | $3.64 | 139400 |
| 2024-08-08 | 3.62 | $3.62 | 131000 |
| 2024-08-07 | 3.62 | $3.60 | 91300 |
| 2024-08-06 | 3.63 | $3.61 | 117412 |
| 2024-08-05 | 3.63 | $3.58 | 141700 |
| 2024-08-02 | 3.64 | $3.65 | 79500 |
| 2024-08-01 | 3.64 | $3.67 | 142534 |
| 2024-07-31 | 3.63 | $3.63 | 92400 |
| 2024-07-30 | 3.62 | $3.60 | 119820 |
| 2024-07-29 | 3.63 | $3.60 | 146100 |
| 2024-07-26 | 3.64 | $3.62 | 109100 |
| 2024-07-25 | 3.64 | $3.60 | 82111 |
| 2024-07-24 | 3.65 | $3.59 | 236700 |
| 2024-07-23 | 3.66 | $3.65 | 115518 |
| 2024-07-22 | 3.66 | $3.66 | 67216 |
| 2024-07-19 | 3.65 | $3.62 | 62400 |
| 2024-07-18 | 3.65 | $3.66 | 140200 |
| 2024-07-17 | 3.64 | $3.63 | 88500 |
| 2024-07-16 | 3.63 | $3.63 | 61700 |
| 2024-07-15 | 3.63 | $3.63 | 78700 |
| 2024-07-12 | 3.62 | $3.63 | 139500 |
| 2024-07-11 | 3.61 | $3.60 | 64500 |
| 2024-07-10 | 3.60 | $3.60 | 80123 |
| 2024-07-09 | 3.60 | $3.60 | 66311 |
| 2024-07-08 | 3.59 | $3.61 | 137523 |
| 2024-07-05 | 3.58 | $3.57 | 126647 |
| 2024-07-03 | 3.58 | $3.60 | 63811 |
| 2024-07-02 | 3.56 | $3.55 | 68700 |
| 2024-07-01 | 3.56 | $3.59 | 188800 |
| 2024-06-28 | 3.54 | $3.58 | 438200 |
| 2024-06-27 | 3.53 | $3.51 | 100300 |
| 2024-06-26 | 3.53 | $3.54 | 113500 |
| 2024-06-25 | 3.53 | $3.51 | 86324 |
| 2024-06-24 | 3.53 | $3.54 | 130900 |
| 2024-06-21 | 3.52 | $3.55 | 135800 |
| 2024-06-20 | 3.51 | $3.54 | 325500 |
| 2024-06-18 | 3.49 | $3.49 | 88837 |
| 2024-06-17 | 3.50 | $3.51 | 155943 |
| 2024-06-14 | 3.49 | $3.48 | 172100 |
| 2024-06-13 | 3.49 | $3.49 | 86900 |
| 2024-06-12 | 3.49 | $3.51 | 161800 |
| 2024-06-11 | 3.49 | $3.48 | 233200 |
| 2024-06-10 | 3.49 | $3.49 | 63000 |
| 2024-06-07 | 3.49 | $3.49 | 90438 |
| 2024-06-06 | 3.49 | $3.51 | 100134 |
| 2024-06-05 | 3.48 | $3.50 | 94300 |
| 2024-06-04 | 3.47 | $3.49 | 99700 |
| 2024-06-03 | 3.47 | $3.48 | 130409 |
| 2024-05-31 | 3.47 | $3.48 | 143841 |
| 2024-05-30 | 3.47 | $3.44 | 127348 |
| 2024-05-29 | 3.48 | $3.41 | 151400 |
| 2024-05-28 | 3.50 | $3.43 | 185300 |
| 2024-05-24 | 3.52 | $3.48 | 307622 |
| 2024-05-23 | 3.53 | $3.49 | 167600 |
| 2024-05-22 | 3.54 | $3.54 | 199400 |
| 2024-05-21 | 3.53 | $3.53 | 70304 |
| 2024-05-20 | 3.53 | $3.52 | 176300 |
| 2024-05-17 | 3.53 | $3.53 | 203229 |
| 2024-05-16 | 3.52 | $3.51 | 387900 |
| 2024-05-15 | 3.52 | $3.52 | 78600 |
| 2024-05-14 | 3.52 | $3.49 | 430300 |
| 2024-05-13 | 3.52 | $3.52 | 65500 |
| 2024-05-10 | 3.52 | $3.52 | 104200 |
| 2024-05-09 | 3.51 | $3.54 | 115043 |
| 2024-05-08 | 3.50 | $3.52 | 67400 |
| 2024-05-07 | 3.48 | $3.53 | 133600 |
| 2024-05-06 | 3.47 | $3.50 | 151547 |
| 2024-05-03 | 3.46 | $3.50 | 147000 |
| 2024-05-02 | 3.44 | $3.46 | 103636 |
| 2024-05-01 | 3.44 | $3.46 | 200006 |
| 2024-04-30 | 3.43 | $3.42 | 182705 |
| 2024-04-29 | 3.44 | $3.45 | 93300 |
| 2024-04-26 | 3.44 | $3.45 | 139700 |
| 2024-04-25 | 3.44 | $3.42 | 225600 |
| 2024-04-24 | 3.45 | $3.44 | 58717 |
| 2024-04-23 | 3.46 | $3.49 | 190518 |
| 2024-04-22 | 3.45 | $3.47 | 145000 |
| 2024-04-19 | 3.44 | $3.46 | 96000 |
| 2024-04-18 | 3.44 | $3.47 | 161800 |
| 2024-04-17 | 3.44 | $3.46 | 170300 |
| 2024-04-16 | 3.44 | $3.43 | 214740 |
| 2024-04-15 | 3.45 | $3.43 | 210500 |
| 2024-04-12 | 3.46 | $3.45 | 173400 |
| 2024-04-11 | 3.47 | $3.47 | 288700 |
| 2024-04-10 | 3.48 | $3.46 | 138340 |
| 2024-04-09 | 3.49 | $3.50 | 205300 |
| 2024-04-08 | 3.49 | $3.49 | 216600 |
| 2024-04-05 | 3.49 | $3.47 | 159100 |
| 2024-04-04 | 3.50 | $3.50 | 296200 |
| 2024-04-03 | 3.50 | $3.49 | 151200 |
| 2024-04-02 | 3.51 | $3.50 | 139300 |
| 2024-04-01 | 3.51 | $3.51 | 130715 |
| 2024-03-28 | 3.52 | $3.52 | 496400 |
| 2024-03-27 | 3.52 | $3.54 | 103123 |
| 2024-03-26 | 3.52 | $3.54 | 323826 |
| 2024-03-25 | 3.51 | $3.53 | 147900 |
| 2024-03-22 | 3.51 | $3.53 | 116200 |
| 2024-03-21 | 3.51 | $3.53 | 154800 |
| 2024-03-20 | 3.51 | $3.54 | 124145 |
| 2024-03-19 | 3.51 | $3.53 | 89500 |
| 2024-03-18 | 3.51 | $3.52 | 184768 |
| 2024-03-15 | 3.51 | $3.51 | 83100 |
| 2024-03-14 | 3.52 | $3.53 | 159100 |
| 2024-03-13 | 3.52 | $3.55 | 185646 |
| 2024-03-12 | 3.52 | $3.55 | 137405 |
| 2024-03-11 | 3.52 | $3.55 | 532901 |
| 2024-03-08 | 3.52 | $3.52 | 322042 |
| 2024-03-07 | 3.53 | $3.53 | 142539 |
| 2024-03-06 | 3.54 | $3.54 | 292100 |
| 2024-03-05 | 3.55 | $3.56 | 160337 |
| 2024-03-04 | 3.55 | $3.55 | 200200 |
| 2024-03-01 | 3.56 | $3.57 | 133018 |
| 2024-02-29 | 3.56 | $3.57 | 106812 |
| 2024-02-28 | 3.57 | $3.56 | 127840 |
| 2024-02-27 | 3.58 | $3.55 | 196246 |
| 2024-02-26 | 3.60 | $3.57 | 125044 |
| 2024-02-23 | 3.61 | $3.58 | 125302 |
| 2024-02-22 | 3.63 | $3.58 | 155200 |
| 2024-02-21 | 3.64 | $3.64 | 115100 |
| 2024-02-20 | 3.65 | $3.64 | 98212 |
| 2024-02-16 | 3.65 | $3.62 | 119125 |
| 2024-02-15 | 3.66 | $3.64 | 117200 |
| 2024-02-14 | 3.67 | $3.65 | 95642 |
| 2024-02-13 | 3.67 | $3.63 | 130633 |
| 2024-02-12 | 3.69 | $3.68 | 60551 |
| 2024-02-09 | 3.68 | $3.68 | 110100 |
| 2024-02-08 | 3.68 | $3.70 | 72200 |
| 2024-02-07 | 3.67 | $3.70 | 107200 |
| 2024-02-06 | 3.66 | $3.70 | 108000 |
| 2024-02-05 | 3.65 | $3.67 | 145517 |
| 2024-02-02 | 3.64 | $3.66 | 105300 |
| 2024-02-01 | 3.64 | $3.67 | 97745 |
| 2024-01-31 | 3.63 | $3.65 | 126939 |
| 2024-01-30 | 3.62 | $3.62 | 96349 |
| 2024-01-29 | 3.63 | $3.60 | 205544 |
| 2024-01-26 | 3.64 | $3.61 | 165048 |
| 2024-01-25 | 3.65 | $3.62 | 100900 |
| 2024-01-24 | 3.65 | $3.63 | 341300 |
| 2024-01-23 | 3.66 | $3.63 | 210814 |
| 2024-01-22 | 3.66 | $3.64 | 347200 |
| 2024-01-19 | 3.67 | $3.64 | 66442 |
| 2024-01-18 | 3.67 | $3.67 | 89200 |
| 2024-01-17 | 3.67 | $3.67 | 96110 |
| 2024-01-16 | 3.66 | $3.67 | 285405 |
| 2024-01-12 | 3.65 | $3.67 | 171241 |
| 2024-01-11 | 3.64 | $3.65 | 58300 |
| 2024-01-10 | 3.63 | $3.62 | 105115 |
| 2024-01-09 | 3.63 | $3.61 | 102502 |
| 2024-01-08 | 3.63 | $3.59 | 169400 |
| 2024-01-05 | 3.64 | $3.61 | 131200 |
| 2024-01-04 | 3.64 | $3.64 | 167027 |
| 2024-01-03 | 3.64 | $3.63 | 140900 |
| 2024-01-02 | 3.63 | $3.63 | 113327 |
| 2023-12-29 | 3.62 | $3.57 | 236500 |
| 2023-12-28 | 3.63 | $3.62 | 340246 |
| 2023-12-27 | 3.63 | $3.58 | 173001 |
| 2023-12-26 | 3.63 | $3.60 | 148700 |
| 2023-12-22 | 3.63 | $3.61 | 243400 |
| 2023-12-21 | 3.63 | $3.60 | 127859 |
| 2023-12-20 | 3.62 | $3.60 | 276122 |
| 2023-12-19 | 3.62 | $3.62 | 238700 |
| 2023-12-18 | 3.60 | $3.61 | 204800 |
| 2023-12-15 | 3.59 | $3.61 | 122900 |
| 2023-12-14 | 3.57 | $3.61 | 169400 |
| 2023-12-13 | 3.54 | $3.56 | 189824 |
| 2023-12-12 | 3.53 | $3.52 | 103210 |
| 2023-12-11 | 3.52 | $3.53 | 114500 |
| 2023-12-08 | 3.51 | $3.52 | 114902 |
| 2023-12-07 | 3.50 | $3.54 | 160404 |
| 2023-12-06 | 3.48 | $3.49 | 210312 |
| 2023-12-05 | 3.47 | $3.48 | 167608 |
| 2023-12-04 | 3.46 | $3.46 | 210900 |
| 2023-12-01 | 3.45 | $3.48 | 205525 |
| 2023-11-30 | 3.44 | $3.44 | 238100 |
| 2023-11-29 | 3.43 | $3.46 | 237700 |
| 2023-11-28 | 3.42 | $3.40 | 209905 |
| 2023-11-27 | 3.42 | $3.39 | 241200 |
| 2023-11-24 | 3.43 | $3.42 | 117800 |
| 2023-11-22 | 3.43 | $3.38 | 190600 |
| 2023-11-21 | 3.44 | $3.41 | 166100 |
| 2023-11-20 | 3.44 | $3.40 | 214400 |
| 2023-11-17 | 3.45 | $3.42 | 191307 |
| 2023-11-16 | 3.45 | $3.43 | 154933 |
| 2023-11-15 | 3.45 | $3.45 | 157543 |
| 2023-11-14 | 3.44 | $3.42 | 180692 |
| 2023-11-13 | 3.43 | $3.43 | 93643 |
| 2023-11-10 | 3.43 | $3.42 | 100200 |
| 2023-11-09 | 3.42 | $3.44 | 89600 |
| 2023-11-08 | 3.40 | $3.42 | 304844 |
| 2023-11-07 | 3.39 | $3.44 | 75900 |
| 2023-11-06 | 3.37 | $3.44 | 161541 |
| 2023-11-03 | 3.34 | $3.41 | 154106 |
| 2023-11-02 | 3.32 | $3.39 | 204700 |
| 2023-11-01 | 3.30 | $3.35 | 138800 |
| 2023-10-31 | 3.28 | $3.30 | 177746 |
| 2023-10-30 | 3.28 | $3.30 | 98446 |
| 2023-10-27 | 3.28 | $3.28 | 98924 |
| 2023-10-26 | 3.29 | $3.28 | 102709 |
| 2023-10-25 | 3.30 | $3.27 | 112306 |
| 2023-10-24 | 3.31 | $3.29 | 72700 |
| 2023-10-23 | 3.32 | $3.29 | 65800 |
| 2023-10-20 | 3.34 | $3.33 | 158519 |
| 2023-10-19 | 3.34 | $3.33 | 197400 |
| 2023-10-18 | 3.35 | $3.34 | 130208 |
| 2023-10-17 | 3.35 | $3.36 | 159200 |
| 2023-10-16 | 3.36 | $3.38 | 288400 |
| 2023-10-13 | 3.35 | $3.36 | 118200 |
| 2023-10-12 | 3.35 | $3.34 | 153221 |
| 2023-10-11 | 3.36 | $3.40 | 103723 |
| 2023-10-10 | 3.35 | $3.39 | 102606 |
| 2023-10-09 | 3.34 | $3.40 | 93000 |
| 2023-10-06 | 3.33 | $3.39 | 192339 |
| 2023-10-05 | 3.31 | $3.34 | 138715 |
| 2023-10-04 | 3.32 | $3.35 | 110620 |
| 2023-10-03 | 3.32 | $3.31 | 125400 |
| 2023-10-02 | 3.33 | $3.32 | 165000 |
| 2023-09-29 | 3.35 | $3.35 | 200400 |
| 2023-09-28 | 3.36 | $3.34 | 173613 |
| 2023-09-27 | 3.37 | $3.35 | 275800 |
| 2023-09-26 | 3.39 | $3.32 | 213800 |
| 2023-09-25 | 3.42 | $3.37 | 194048 |
| 2023-09-22 | 3.44 | $3.44 | 167418 |
| 2023-09-21 | 3.45 | $3.41 | 131129 |
| 2023-09-20 | 3.46 | $3.48 | 58600 |
| 2023-09-19 | 3.46 | $3.49 | 140900 |
| 2023-09-18 | 3.46 | $3.51 | 124633 |
| 2023-09-15 | 3.44 | $3.49 | 207517 |
| 2023-09-14 | 3.44 | $3.46 | 182600 |
| 2023-09-13 | 3.44 | $3.42 | 245500 |
| 2023-09-12 | 3.45 | $3.46 | 113000 |
| 2023-09-11 | 3.46 | $3.47 | 83633 |
| 2023-09-08 | 3.46 | $3.49 | 230200 |
| 2023-09-07 | 3.46 | $3.46 | 164900 |
| 2023-09-06 | 3.47 | $3.47 | 224700 |
| 2023-09-05 | 3.48 | $3.47 | 229526 |
| 2023-09-01 | 3.49 | $3.49 | 378124 |
| 2023-08-31 | 3.50 | $3.51 | 178628 |
| 2023-08-30 | 3.50 | $3.51 | 164100 |
| 2023-08-29 | 3.50 | $3.50 | 125908 |
| 2023-08-28 | 3.51 | $3.48 | 173000 |
| 2023-08-25 | 3.53 | $3.51 | 142215 |
| 2023-08-24 | 3.54 | $3.51 | 128700 |
| 2023-08-23 | 3.56 | $3.52 | 205216 |
| 2023-08-22 | 3.58 | $3.55 | 297428 |
| 2023-08-21 | 3.59 | $3.53 | 96000 |
| 2023-08-18 | 3.61 | $3.56 | 298600 |
| 2023-08-17 | 3.62 | $3.55 | 211223 |
| 2023-08-16 | 3.64 | $3.60 | 66200 |
| 2023-08-15 | 3.65 | $3.63 | 74600 |
| 2023-08-14 | 3.66 | $3.65 | 97700 |
| 2023-08-11 | 3.65 | $3.66 | 107844 |
| 2023-08-10 | 3.64 | $3.64 | 144000 |
| 2023-08-09 | 3.64 | $3.68 | 159837 |
| 2023-08-08 | 3.62 | $3.64 | 252846 |
| 2023-08-07 | 3.60 | $3.64 | 183300 |
| 2023-08-04 | 3.59 | $3.59 | 145700 |
| 2023-08-03 | 3.59 | $3.57 | 172900 |
| 2023-08-02 | 3.59 | $3.55 | 208812 |
| 2023-08-01 | 3.60 | $3.59 | 127600 |
| 2023-07-31 | 3.60 | $3.65 | 197900 |
| 2023-07-28 | 3.58 | $3.63 | 279737 |
| 2023-07-27 | 3.56 | $3.58 | 92511 |
| 2023-07-26 | 3.55 | $3.56 | 157000 |
| 2023-07-25 | 3.55 | $3.55 | 75342 |
| 2023-07-24 | 3.55 | $3.55 | 247600 |
| 2023-07-21 | 3.55 | $3.51 | 158323 |
| 2023-07-20 | 3.56 | $3.54 | 145300 |
| 2023-07-19 | 3.57 | $3.56 | 220825 |
| 2023-07-18 | 3.57 | $3.56 | 243317 |
| 2023-07-17 | 3.57 | $3.55 | 215800 |
| 2023-07-14 | 3.58 | $3.59 | 90600 |
| 2023-07-13 | 3.58 | $3.59 | 156936 |
| 2023-07-12 | 3.57 | $3.59 | 166800 |
| 2023-07-11 | 3.56 | $3.61 | 146600 |
| 2023-07-10 | 3.55 | $3.60 | 193440 |
| 2023-07-07 | 3.53 | $3.55 | 123949 |
| 2023-07-06 | 3.53 | $3.55 | 220200 |
| 2023-07-05 | 3.52 | $3.54 | 277247 |
| 2023-07-03 | 3.52 | $3.53 | 183400 |
| 2023-06-30 | 3.52 | $3.52 | 321248 |
| 2023-06-29 | 3.53 | $3.52 | 252238 |
| 2023-06-28 | 3.54 | $3.55 | 294210 |
| 2023-06-27 | 3.54 | $3.53 | 225418 |
| 2023-06-26 | 3.54 | $3.53 | 323700 |
| 2023-06-23 | 3.55 | $3.51 | 335400 |
| 2023-06-22 | 3.57 | $3.52 | 251010 |
| 2023-06-21 | 3.58 | $3.56 | 235926 |
| 2023-06-20 | 3.59 | $3.57 | 129200 |
| 2023-06-16 | 3.60 | $3.56 | 141900 |
| 2023-06-15 | 3.61 | $3.60 | 192400 |
| 2023-06-14 | 3.61 | $3.60 | 108400 |
| 2023-06-13 | 3.61 | $3.59 | 96000 |
| 2023-06-12 | 3.61 | $3.58 | 88937 |
| 2023-06-09 | 3.62 | $3.58 | 110900 |
| 2023-06-08 | 3.63 | $3.61 | 164924 |
| 2023-06-07 | 3.62 | $3.63 | 281710 |
| 2023-06-06 | 3.62 | $3.64 | 288933 |
| 2023-06-05 | 3.60 | $3.61 | 234179 |
| 2023-06-02 | 3.60 | $3.63 | 190200 |
| 2023-06-01 | 3.58 | $3.59 | 217538 |
| 2023-05-31 | 3.58 | $3.60 | 302604 |
| 2023-05-30 | 3.57 | $3.58 | 172604 |
| 2023-05-26 | 3.56 | $3.58 | 94600 |
| 2023-05-25 | 3.55 | $3.57 | 214443 |
| 2023-05-24 | 3.54 | $3.52 | 136724 |
| 2023-05-23 | 3.55 | $3.54 | 253300 |
| 2023-05-22 | 3.56 | $3.57 | 113000 |
| 2023-05-19 | 3.55 | $3.57 | 183736 |
| 2023-05-18 | 3.55 | $3.53 | 124100 |
| 2023-05-17 | 3.55 | $3.52 | 217100 |
| 2023-05-16 | 3.56 | $3.54 | 132727 |
| 2023-05-15 | 3.57 | $3.56 | 169900 |
| 2023-05-12 | 3.57 | $3.54 | 133322 |
| 2023-05-11 | 3.58 | $3.58 | 181900 |
| 2023-05-10 | 3.57 | $3.56 | 91236 |
| 2023-05-09 | 3.57 | $3.57 | 386700 |
| 2023-05-08 | 3.57 | $3.59 | 162203 |
| 2023-05-05 | 3.56 | $3.60 | 304600 |
| 2023-05-04 | 3.55 | $3.55 | 178000 |
| 2023-05-03 | 3.55 | $3.54 | 196717 |
| 2023-05-02 | 3.55 | $3.51 | 193100 |
| 2023-05-01 | 3.56 | $3.55 | 197300 |
| 2023-04-28 | 3.56 | $3.55 | 139864 |
| 2023-04-27 | 3.57 | $3.57 | 120433 |
| 2023-04-26 | 3.56 | $3.59 | 130907 |
| 2023-04-25 | 3.55 | $3.55 | 133110 |
| 2023-04-24 | 3.55 | $3.58 | 129548 |
| 2023-04-21 | 3.54 | $3.55 | 192700 |
| 2023-04-20 | 3.54 | $3.54 | 154215 |
| 2023-04-19 | 3.54 | $3.57 | 202000 |
| 2023-04-18 | 3.54 | $3.53 | 162600 |
| 2023-04-17 | 3.54 | $3.54 | 208400 |
| 2023-04-14 | 3.54 | $3.54 | 142900 |
| 2023-04-13 | 3.55 | $3.56 | 186100 |
| 2023-04-12 | 3.54 | $3.55 | 313900 |
| 2023-04-11 | 3.54 | $3.54 | 370835 |
| 2023-04-10 | 3.55 | $3.55 | 248700 |
| 2023-04-06 | 3.55 | $3.54 | 242605 |
| 2023-04-05 | 3.56 | $3.54 | 532900 |
| 2023-04-04 | 3.56 | $3.58 | 325632 |
| 2023-04-03 | 3.56 | $3.60 | 237300 |
| 2023-03-31 | 3.55 | $3.56 | 239116 |
| 2023-03-30 | 3.55 | $3.58 | 271400 |
| 2023-03-29 | 3.55 | $3.55 | 251600 |
| 2023-03-28 | 3.55 | $3.60 | 94700 |
| 2023-03-27 | 3.55 | $3.62 | 150300 |
| 2023-03-24 | 3.53 | $3.57 | 142704 |
| 2023-03-23 | 3.53 | $3.55 | 133638 |
| 2023-03-22 | 3.53 | $3.56 | 104300 |
| 2023-03-21 | 3.53 | $3.59 | 198835 |
| 2023-03-20 | 3.52 | $3.54 | 131931 |
| 2023-03-17 | 3.53 | $3.54 | 139325 |
| 2023-03-16 | 3.54 | $3.57 | 115421 |
| 2023-03-15 | 3.55 | $3.55 | 114600 |
| 2023-03-14 | 3.56 | $3.61 | 190500 |
| 2023-03-13 | 3.56 | $3.53 | 262500 |
| 2023-03-10 | 3.59 | $3.57 | 282400 |
| 2023-03-09 | 3.61 | $3.57 | 155810 |
| 2023-03-08 | 3.63 | $3.64 | 203312 |
| 2023-03-07 | 3.64 | $3.67 | 227900 |
| 2023-03-06 | 3.65 | $3.68 | 317800 |
| 2023-03-03 | 3.65 | $3.66 | 265806 |
| 2023-03-02 | 3.65 | $3.67 | 180400 |
| 2023-03-01 | 3.66 | $3.67 | 216739 |
| 2023-02-28 | 3.67 | $3.69 | 278300 |
| 2023-02-27 | 3.68 | $3.68 | 152400 |
| 2023-02-24 | 3.69 | $3.65 | 124600 |
| 2023-02-23 | 3.71 | $3.66 | 216000 |
| 2023-02-22 | 3.74 | $3.62 | 296875 |
| 2023-02-21 | 3.78 | $3.69 | 166544 |
| 2023-02-17 | 3.81 | $3.73 | 298756 |
| 2023-02-16 | 3.84 | $3.78 | 158635 |
| 2023-02-15 | 3.86 | $3.81 | 210400 |
| 2023-02-14 | 3.87 | $3.82 | 197704 |
| 2023-02-13 | 3.88 | $3.88 | 113400 |
| 2023-02-10 | 3.87 | $3.86 | 190000 |
| 2023-02-09 | 3.86 | $3.85 | 169310 |
| 2023-02-08 | 3.86 | $3.85 | 109114 |
| 2023-02-07 | 3.85 | $3.86 | 261400 |
| 2023-02-06 | 3.84 | $3.81 | 163111 |
| 2023-02-03 | 3.84 | $3.82 | 178348 |
| 2023-02-02 | 3.84 | $3.90 | 206430 |
| 2023-02-01 | 3.82 | $3.82 | 178400 |
| 2023-01-31 | 3.81 | $3.82 | 85000 |
| 2023-01-30 | 3.80 | $3.77 | 157428 |
| 2023-01-27 | 3.80 | $3.75 | 137837 |
| 2023-01-26 | 3.81 | $3.76 | 208120 |
| 2023-01-25 | 3.81 | $3.76 | 169411 |
| 2023-01-24 | 3.82 | $3.79 | 131500 |
| 2023-01-23 | 3.82 | $3.79 | 198000 |
| 2023-01-20 | 3.82 | $3.77 | 207644 |
| 2023-01-19 | 3.82 | $3.80 | 240448 |
| 2023-01-18 | 3.82 | $3.84 | 231800 |
| 2023-01-17 | 3.79 | $3.87 | 185900 |
| 2023-01-13 | 3.76 | $3.84 | 246200 |
| 2023-01-12 | 3.72 | $3.79 | 98211 |
| 2023-01-11 | 3.69 | $3.74 | 202874 |
| 2023-01-10 | 3.67 | $3.71 | 165214 |
| 2023-01-09 | 3.65 | $3.73 | 132700 |
| 2023-01-06 | 3.63 | $3.67 | 175300 |
| 2023-01-05 | 3.62 | $3.64 | 119032 |
| 2023-01-04 | 3.62 | $3.64 | 198036 |
| 2023-01-03 | 3.61 | $3.65 | 175300 |
| 2022-12-30 | 3.60 | $3.63 | 335846 |
| 2022-12-29 | 3.60 | $3.65 | 354218 |
| 2022-12-28 | 3.59 | $3.62 | 290900 |
| 2022-12-27 | 3.59 | $3.56 | 477000 |
| 2022-12-23 | 3.61 | $3.62 | 293400 |
| 2022-12-22 | 3.61 | $3.58 | 411400 |
| 2022-12-21 | 3.63 | $3.61 | 455000 |
| 2022-12-20 | 3.64 | $3.59 | 410000 |
| 2022-12-19 | 3.66 | $3.63 | 211545 |
| 2022-12-16 | 3.67 | $3.66 | 269700 |
| 2022-12-15 | 3.67 | $3.70 | 317800 |
| 2022-12-14 | 3.67 | $3.68 | 210542 |
| 2022-12-13 | 3.67 | $3.69 | 310906 |
| 2022-12-12 | 3.66 | $3.64 | 339100 |
| 2022-12-09 | 3.67 | $3.62 | 479938 |
| 2022-12-08 | 3.69 | $3.65 | 382320 |
| 2022-12-07 | 3.71 | $3.67 | 418203 |
| 2022-12-06 | 3.72 | $3.68 | 352808 |
| 2022-12-05 | 3.73 | $3.70 | 148400 |
| 2022-12-02 | 3.74 | $3.69 | 238618 |
| 2022-12-01 | 3.74 | $3.72 | 270300 |
| 2022-11-30 | 3.75 | $3.71 | 398740 |
| 2022-11-29 | 3.75 | $3.71 | 160010 |
| 2022-11-28 | 3.76 | $3.72 | 91318 |
| 2022-11-25 | 3.76 | $3.74 | 12914 |
| 2022-11-23 | 3.76 | $3.76 | 83418 |
| 2022-11-22 | 3.74 | $3.75 | 111300 |
| 2022-11-21 | 3.73 | $3.72 | 133843 |
| 2022-11-18 | 3.73 | $3.70 | 215500 |
| 2022-11-17 | 3.73 | $3.70 | 80420 |
| 2022-11-16 | 3.72 | $3.70 | 170134 |
| 2022-11-15 | 3.72 | $3.70 | 175900 |
| 2022-11-14 | 3.72 | $3.67 | 249724 |
| 2022-11-11 | 3.72 | $3.71 | 75217 |
| 2022-11-10 | 3.71 | $3.75 | 230725 |
| 2022-11-09 | 3.69 | $3.65 | 150300 |
| 2022-11-08 | 3.69 | $3.69 | 130228 |
| 2022-11-07 | 3.67 | $3.65 | 195900 |
| 2022-11-04 | 3.67 | $3.64 | 194300 |
| 2022-11-03 | 3.67 | $3.67 | 265529 |
| 2022-11-02 | 3.66 | $3.70 | 338334 |
| 2022-11-01 | 3.64 | $3.70 | 258702 |
| 2022-10-31 | 3.61 | $3.65 | 171714 |
| 2022-10-28 | 3.59 | $3.64 | 145905 |
| 2022-10-27 | 3.57 | $3.61 | 176305 |
| 2022-10-26 | 3.55 | $3.62 | 178938 |
| 2022-10-25 | 3.53 | $3.59 | 145109 |
| 2022-10-24 | 3.51 | $3.51 | 178938 |
| 2022-10-21 | 3.51 | $3.53 | 264628 |
| 2022-10-20 | 3.51 | $3.54 | 111000 |
| 2022-10-19 | 3.51 | $3.52 | 116225 |
| 2022-10-18 | 3.51 | $3.56 | 108313 |
| 2022-10-17 | 3.50 | $3.53 | 166700 |
| 2022-10-14 | 3.50 | $3.52 | 102100 |
| 2022-10-13 | 3.51 | $3.53 | 345401 |
| 2022-10-12 | 3.51 | $3.54 | 188442 |
| 2022-10-11 | 3.51 | $3.52 | 217410 |
| 2022-10-10 | 3.52 | $3.53 | 88000 |
| 2022-10-07 | 3.53 | $3.53 | 98800 |
| 2022-10-06 | 3.54 | $3.56 | 111004 |
| 2022-10-05 | 3.54 | $3.58 | 89729 |
| 2022-10-04 | 3.54 | $3.62 | 123800 |
| 2022-10-03 | 3.53 | $3.56 | 132521 |
| 2022-09-30 | 3.53 | $3.58 | 200119 |
| 2022-09-29 | 3.54 | $3.53 | 185004 |
| 2022-09-28 | 3.56 | $3.57 | 141600 |
| 2022-09-27 | 3.57 | $3.52 | 187300 |
| 2022-09-26 | 3.60 | $3.54 | 115000 |
| 2022-09-23 | 3.64 | $3.58 | 269500 |
| 2022-09-22 | 3.67 | $3.65 | 75900 |
| 2022-09-21 | 3.68 | $3.71 | 106042 |
| 2022-09-20 | 3.68 | $3.70 | 124800 |
| 2022-09-19 | 3.69 | $3.70 | 94817 |
| 2022-09-16 | 3.70 | $3.69 | 188211 |
| 2022-09-15 | 3.71 | $3.70 | 115600 |
| 2022-09-14 | 3.72 | $3.75 | 118943 |
| 2022-09-13 | 3.72 | $3.74 | 76100 |
| 2022-09-12 | 3.73 | $3.74 | 95000 |
| 2022-09-09 | 3.74 | $3.78 | 74311 |
| 2022-09-08 | 3.73 | $3.77 | 164800 |
| 2022-09-07 | 3.73 | $3.76 | 56237 |
| 2022-09-06 | 3.74 | $3.73 | 99300 |
| 2022-09-02 | 3.76 | $3.75 | 114335 |
| 2022-09-01 | 3.77 | $3.77 | 148614 |
| 2022-08-31 | 3.78 | $3.77 | 123400 |
| 2022-08-30 | 3.80 | $3.79 | 224700 |
| 2022-08-29 | 3.81 | $3.76 | 93700 |
| 2022-08-26 | 3.84 | $3.78 | 104304 |
| 2022-08-25 | 3.87 | $3.83 | 168514 |
| 2022-08-24 | 3.88 | $3.82 | 124100 |
| 2022-08-23 | 3.91 | $3.82 | 177809 |
| 2022-08-22 | 3.94 | $3.90 | 111948 |
| 2022-08-19 | 3.95 | $3.87 | 139636 |
| 2022-08-18 | 3.97 | $3.93 | 133800 |
| 2022-08-17 | 3.98 | $3.92 | 149030 |
| 2022-08-16 | 3.99 | $3.97 | 127700 |
| 2022-08-15 | 3.99 | $3.97 | 100900 |
| 2022-08-12 | 3.99 | $3.95 | 100800 |
| 2022-08-11 | 3.99 | $3.96 | 125319 |
| 2022-08-10 | 3.99 | $4.00 | 82501 |
| 2022-08-09 | 3.98 | $3.96 | 79900 |
| 2022-08-08 | 3.97 | $3.97 | 71317 |
| 2022-08-05 | 3.96 | $3.97 | 82304 |
| 2022-08-04 | 3.94 | $4.00 | 91545 |
| 2022-08-03 | 3.92 | $3.99 | 132733 |
| 2022-08-02 | 3.88 | $3.95 | 747500 |
| 2022-08-01 | 3.86 | $3.97 | 132910 |
| 2022-07-29 | 3.82 | $3.89 | 231800 |
| 2022-07-28 | 3.80 | $3.82 | 193100 |
| 2022-07-27 | 3.80 | $3.77 | 190305 |
| 2022-07-26 | 3.81 | $3.75 | 177521 |
| 2022-07-25 | 3.83 | $3.78 | 128200 |
| 2022-07-22 | 3.85 | $3.82 | 132609 |
| 2022-07-21 | 3.86 | $3.79 | 97446 |
| 2022-07-20 | 3.88 | $3.86 | 167304 |
| 2022-07-19 | 3.88 | $3.83 | 198000 |
| 2022-07-18 | 3.89 | $3.82 | 147035 |
| 2022-07-15 | 3.91 | $3.89 | 88400 |
| 2022-07-14 | 3.90 | $3.87 | 73800 |
| 2022-07-13 | 3.91 | $3.87 | 66505 |
| 2022-07-12 | 3.91 | $3.88 | 196600 |
| 2022-07-11 | 3.90 | $3.90 | 95900 |
| 2022-07-08 | 3.90 | $3.94 | 158422 |
| 2022-07-07 | 3.87 | $3.94 | 163809 |
| 2022-07-06 | 3.84 | $3.90 | 177200 |
| 2022-07-05 | 3.81 | $3.86 | 349200 |
| 2022-07-01 | 3.80 | $3.88 | 167121 |
| 2022-06-30 | 3.77 | $3.80 | 212233 |
| 2022-06-29 | 3.76 | $3.73 | 312500 |
| 2022-06-28 | 3.77 | $3.81 | 334223 |
| 2022-06-27 | 3.76 | $3.76 | 184900 |
| 2022-06-24 | 3.76 | $3.81 | 149600 |
| 2022-06-23 | 3.75 | $3.77 | 79610 |
| 2022-06-22 | 3.74 | $3.78 | 145400 |
| 2022-06-21 | 3.74 | $3.76 | 198100 |
| 2022-06-17 | 3.74 | $3.73 | 226500 |
| 2022-06-16 | 3.75 | $3.71 | 567118 |
| 2022-06-15 | 3.76 | $3.74 | 103223 |
| 2022-06-14 | 3.78 | $3.74 | 160400 |
| 2022-06-13 | 3.79 | $3.72 | 284202 |
| 2022-06-10 | 3.82 | $3.77 | 157646 |
| 2022-06-09 | 3.84 | $3.83 | 118200 |
| 2022-06-08 | 3.84 | $3.85 | 154500 |
| 2022-06-07 | 3.83 | $3.87 | 182645 |
| 2022-06-06 | 3.82 | $3.83 | 299145 |
| 2022-06-03 | 3.82 | $3.81 | 202200 |
| 2022-06-02 | 3.82 | $3.83 | 359200 |
| 2022-06-01 | 3.82 | $3.83 | 305500 |
| 2022-05-31 | 3.81 | $3.84 | 315600 |
| 2022-05-27 | 3.81 | $3.86 | 331400 |
| 2022-05-26 | 3.79 | $3.79 | 346600 |
| 2022-05-25 | 3.80 | $3.78 | 293722 |
| 2022-05-24 | 3.81 | $3.78 | 208300 |
| 2022-05-23 | 3.83 | $3.82 | 128100 |
| 2022-05-20 | 3.83 | $3.85 | 86000 |
| 2022-05-19 | 3.83 | $3.85 | 117900 |
| 2022-05-18 | 3.82 | $3.86 | 159724 |
| 2022-05-17 | 3.82 | $3.90 | 162700 |
| 2022-05-16 | 3.80 | $3.81 | 306607 |
| 2022-05-13 | 3.80 | $3.81 | 151200 |
| 2022-05-12 | 3.80 | $3.79 | 380600 |
| 2022-05-11 | 3.82 | $3.82 | 235415 |
| 2022-05-10 | 3.82 | $3.82 | 159000 |
| 2022-05-09 | 3.83 | $3.81 | 389706 |
| 2022-05-06 | 3.85 | $3.85 | 194847 |
| 2022-05-05 | 3.85 | $3.83 | 156900 |
| 2022-05-04 | 3.87 | $3.86 | 236200 |
| 2022-05-03 | 3.88 | $3.85 | 255832 |
| 2022-05-02 | 3.89 | $3.86 | 262800 |
| 2022-04-29 | 3.90 | $3.84 | 229200 |
| 2022-04-28 | 3.92 | $3.96 | 131631 |
| 2022-04-27 | 3.91 | $3.89 | 87843 |
| 2022-04-26 | 3.92 | $3.87 | 176500 |
| 2022-04-25 | 3.94 | $3.88 | 251900 |
| 2022-04-22 | 3.96 | $3.92 | 65100 |
| 2022-04-21 | 3.97 | $3.96 | 168500 |
| 2022-04-20 | 3.97 | $4.01 | 205000 |
| 2022-04-19 | 3.95 | $3.97 | 398628 |
| 2022-04-18 | 3.95 | $3.93 | 236700 |
| 2022-04-14 | 3.95 | $3.95 | 305000 |
| 2022-04-13 | 3.95 | $3.90 | 261400 |
| 2022-04-12 | 3.96 | $3.89 | 481100 |
| 2022-04-11 | 3.98 | $3.87 | 281200 |
| 2022-04-08 | 4.01 | $3.97 | 117642 |
| 2022-04-07 | 4.01 | $4.01 | 127545 |
| 2022-04-06 | 4.00 | $4.01 | 147800 |
| 2022-04-05 | 3.99 | $4.03 | 313612 |
| 2022-04-04 | 3.97 | $4.01 | 138312 |
| 2022-04-01 | 3.95 | $3.98 | 187325 |
| 2022-03-31 | 3.94 | $3.99 | 491938 |
| 2022-03-30 | 3.92 | $3.94 | 331300 |
| 2022-03-29 | 3.91 | $3.92 | 173700 |
| 2022-03-28 | 3.91 | $3.90 | 224100 |
| 2022-03-25 | 3.91 | $3.90 | 212100 |
| 2022-03-24 | 3.91 | $3.91 | 207500 |
| 2022-03-23 | 3.92 | $3.90 | 226616 |
| 2022-03-22 | 3.92 | $3.92 | 93200 |
| 2022-03-21 | 3.92 | $3.91 | 267005 |
| 2022-03-18 | 3.92 | $3.97 | 392400 |
| 2022-03-17 | 3.91 | $4.04 | 451431 |
| 2022-03-16 | 3.87 | $3.97 | 213800 |
| 2022-03-15 | 3.84 | $3.87 | 217938 |
| 2022-03-14 | 3.85 | $3.83 | 1.2M |
| 2022-03-11 | 3.86 | $3.85 | 353040 |
| 2022-03-10 | 3.87 | $3.85 | 380439 |
| 2022-03-09 | 3.89 | $3.90 | 343400 |
| 2022-03-08 | 3.90 | $3.85 | 306700 |
| 2022-03-07 | 3.92 | $3.88 | 154100 |
| 2022-03-04 | 3.94 | $3.95 | 156200 |
| 2022-03-03 | 3.94 | $3.95 | 232241 |
| 2022-03-02 | 3.95 | $3.99 | 199607 |
| 2022-03-01 | 3.94 | $4.00 | 147300 |
| 2022-02-28 | 3.93 | $3.98 | 132533 |
| 2022-02-25 | 3.92 | $4.00 | 211503 |
| 2022-02-24 | 3.91 | $3.96 | 338407 |
| 2022-02-23 | 3.91 | $3.91 | 307900 |
| 2022-02-22 | 3.93 | $3.92 | 374248 |
| 2022-02-18 | 3.94 | $3.95 | 448945 |
| 2022-02-17 | 3.96 | $3.97 | 1.3M |
| 2022-02-16 | 3.97 | $3.96 | 425900 |
| 2022-02-15 | 3.98 | $3.96 | 259532 |
| 2022-02-14 | 4.00 | $3.95 | 269600 |
| 2022-02-11 | 4.03 | $4.02 | 287204 |
| 2022-02-10 | 4.05 | $4.02 | 259700 |
| 2022-02-09 | 4.07 | $4.07 | 212732 |
| 2022-02-08 | 4.08 | $4.08 | 140700 |
| 2022-02-07 | 4.09 | $4.13 | 87800 |
| 2022-02-04 | 4.09 | $4.09 | 120600 |
| 2022-02-03 | 4.09 | $4.10 | 132200 |
| 2022-02-02 | 4.10 | $4.17 | 199016 |
| 2022-02-01 | 4.09 | $4.13 | 188021 |
| 2022-01-31 | 4.09 | $4.15 | 213000 |
| 2022-01-28 | 4.09 | $4.11 | 239700 |
| 2022-01-27 | 4.10 | $4.08 | 197300 |
| 2022-01-26 | 4.12 | $4.07 | 362210 |
| 2022-01-25 | 4.14 | $4.13 | 496724 |
| 2022-01-24 | 4.16 | $4.02 | 884045 |
| 2022-01-21 | 4.22 | $4.10 | 308000 |
| 2022-01-20 | 4.26 | $4.20 | 368742 |
| 2022-01-19 | 4.29 | $4.23 | 284000 |
| 2022-01-18 | 4.30 | $4.25 | 226500 |
| 2022-01-14 | 4.32 | $4.25 | 248338 |
| 2022-01-13 | 4.34 | $4.30 | 165700 |
| 2022-01-12 | 4.35 | $4.32 | 450849 |
| 2022-01-11 | 4.35 | $4.39 | 116218 |
| 2022-01-10 | 4.33 | $4.39 | 228218 |
| 2022-01-07 | 4.30 | $4.37 | 126507 |
| 2022-01-06 | 4.28 | $4.35 | 405100 |
| 2022-01-05 | 4.26 | $4.28 | 342500 |
| 2022-01-04 | 4.26 | $4.30 | 264306 |
| 2022-01-03 | 4.25 | $4.27 | 245140 |
| 2021-12-31 | 4.24 | $4.27 | 670530 |
| 2021-12-30 | 4.24 | $4.24 | 450548 |
| 2021-12-29 | 4.25 | $4.26 | 411500 |
| 2021-12-28 | 4.25 | $4.25 | 647800 |
| 2021-12-27 | 4.26 | $4.30 | 594021 |
| 2021-12-23 | 4.25 | $4.29 | 425700 |
| 2021-12-22 | 4.25 | $4.25 | 319600 |
| 2021-12-21 | 4.26 | $4.26 | 350148 |
| 2021-12-20 | 4.26 | $4.26 | 362914 |
| 2021-12-17 | 4.27 | $4.26 | 281400 |
| 2021-12-16 | 4.29 | $4.26 | 254331 |
| 2021-12-15 | 4.31 | $4.27 | 160500 |
| 2021-12-14 | 4.32 | $4.28 | 329200 |
| 2021-12-13 | 4.34 | $4.34 | 171700 |
| 2021-12-10 | 4.35 | $4.35 | 252829 |
| 2021-12-09 | 4.35 | $4.36 | 190538 |
| 2021-12-08 | 4.35 | $4.35 | 375400 |
| 2021-12-07 | 4.36 | $4.42 | 313206 |
| 2021-12-06 | 4.34 | $4.35 | 198000 |
| 2021-12-03 | 4.35 | $4.32 | 240200 |
| 2021-12-02 | 4.36 | $4.32 | 367903 |
| 2021-12-01 | 4.38 | $4.35 | 363400 |
| 2021-11-30 | 4.39 | $4.35 | 314900 |
| 2021-11-29 | 4.41 | $4.37 | 242531 |
| 2021-11-26 | 4.42 | $4.41 | 122100 |
| 2021-11-24 | 4.43 | $4.44 | 159915 |
| 2021-11-23 | 4.43 | $4.43 | 156400 |
| 2021-11-22 | 4.43 | $4.37 | 242640 |
| 2021-11-19 | 4.44 | $4.44 | 238400 |
| 2021-11-18 | 4.44 | $4.47 | 231200 |
| 2021-11-17 | 4.43 | $4.47 | 262000 |
| 2021-11-16 | 4.42 | $4.47 | 234200 |
| 2021-11-15 | 4.41 | $4.44 | 81200 |
| 2021-11-12 | 4.40 | $4.43 | 189400 |
| 2021-11-11 | 4.40 | $4.44 | 163142 |
| 2021-11-10 | 4.39 | $4.41 | 175100 |
| 2021-11-09 | 4.39 | $4.42 | 172800 |
| 2021-11-08 | 4.39 | $4.40 | 463212 |
| 2021-11-05 | 4.39 | $4.46 | 731602 |
| 2021-11-04 | 4.38 | $4.41 | 195000 |
| 2021-11-03 | 4.38 | $4.42 | 169900 |
| 2021-11-02 | 4.38 | $4.40 | 190800 |
| 2021-11-01 | 4.38 | $4.38 | 387944 |
| 2021-10-29 | 4.40 | $4.37 | 449648 |
| 2021-10-28 | 4.42 | $4.40 | 331758 |
| 2021-10-27 | 4.43 | $4.40 | 226300 |
| 2021-10-26 | 4.45 | $4.43 | 266745 |
| 2021-10-25 | 4.47 | $4.42 | 420909 |
| 2021-10-22 | 4.49 | $4.48 | 254000 |
| 2021-10-21 | 4.50 | $4.45 | 146700 |
| 2021-10-20 | 4.53 | $4.52 | 231400 |
| 2021-10-19 | 4.53 | $4.52 | 221800 |
| 2021-10-18 | 4.54 | $4.50 | 171700 |
| 2021-10-15 | 4.55 | $4.50 | 222200 |
| 2021-10-14 | 4.57 | $4.53 | 185800 |
| 2021-10-13 | 4.58 | $4.55 | 173000 |
| 2021-10-12 | 4.58 | $4.55 | 204100 |
| 2021-10-11 | 4.59 | $4.60 | 196400 |
| 2021-10-08 | 4.59 | $4.61 | 106239 |
| 2021-10-07 | 4.57 | $4.61 | 174413 |
| 2021-10-06 | 4.56 | $4.58 | 190400 |
| 2021-10-05 | 4.55 | $4.58 | 103700 |
| 2021-10-04 | 4.55 | $4.54 | 87300 |
| 2021-10-01 | 4.55 | $4.56 | 167200 |
| 2021-09-30 | 4.55 | $4.57 | 210739 |
| 2021-09-29 | 4.54 | $4.51 | 266900 |
| 2021-09-28 | 4.55 | $4.52 | 203618 |
| 2021-09-27 | 4.56 | $4.57 | 176107 |
| 2021-09-24 | 4.56 | $4.57 | 304731 |
| 2021-09-23 | 4.55 | $4.53 | 150344 |
| 2021-09-22 | 4.56 | $4.59 | 228200 |
| 2021-09-21 | 4.55 | $4.56 | 167400 |
| 2021-09-20 | 4.55 | $4.54 | 145601 |
| 2021-09-17 | 4.55 | $4.55 | 137900 |
| 2021-09-16 | 4.56 | $4.55 | 95600 |
| 2021-09-15 | 4.56 | $4.57 | 109809 |
| 2021-09-14 | 4.56 | $4.57 | 136800 |
| 2021-09-13 | 4.56 | $4.56 | 85800 |
| 2021-09-10 | 4.56 | $4.56 | 89604 |
| 2021-09-09 | 4.56 | $4.56 | 349562 |
| 2021-09-08 | 4.56 | $4.62 | 170913 |
| 2021-09-07 | 4.55 | $4.57 | 268704 |
| 2021-09-03 | 4.54 | $4.54 | 183800 |
| 2021-09-02 | 4.55 | $4.54 | 160100 |
| 2021-09-01 | 4.55 | $4.56 | 216702 |
| 2021-08-31 | 4.56 | $4.55 | 157624 |
| 2021-08-30 | 4.56 | $4.57 | 134400 |
| 2021-08-27 | 4.57 | $4.57 | 201900 |
| 2021-08-26 | 4.57 | $4.56 | 109735 |
| 2021-08-25 | 4.58 | $4.58 | 87348 |
| 2021-08-24 | 4.58 | $4.56 | 223917 |
| 2021-08-23 | 4.59 | $4.57 | 167000 |
| 2021-08-20 | 4.60 | $4.60 | 94400 |
| 2021-08-19 | 4.60 | $4.61 | 151400 |
| 2021-08-18 | 4.60 | $4.59 | 233738 |
| 2021-08-17 | 4.61 | $4.61 | 169600 |
| 2021-08-16 | 4.61 | $4.60 | 152548 |
| 2021-08-13 | 4.62 | $4.61 | 113400 |
| 2021-08-12 | 4.63 | $4.62 | 161532 |
| 2021-08-11 | 4.63 | $4.64 | 159540 |
| 2021-08-10 | 4.63 | $4.64 | 177148 |
| 2021-08-09 | 4.62 | $4.63 | 148705 |
| 2021-08-06 | 4.62 | $4.65 | 164700 |
| 2021-08-05 | 4.62 | $4.63 | 143000 |
| 2021-08-04 | 4.62 | $4.62 | 214505 |
| 2021-08-03 | 4.62 | $4.63 | 245000 |
| 2021-08-02 | 4.62 | $4.62 | 182120 |
| 2021-07-30 | 4.62 | $4.65 | 166900 |
| 2021-07-29 | 4.61 | $4.64 | 167500 |
| 2021-07-28 | 4.61 | $4.65 | 108443 |
| 2021-07-27 | 4.60 | $4.63 | 144200 |
| 2021-07-26 | 4.60 | $4.61 | 142300 |
| 2021-07-23 | 4.61 | $4.62 | 115812 |
| 2021-07-22 | 4.61 | $4.60 | 195800 |
| 2021-07-21 | 4.62 | $4.61 | 203425 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.29
2026-07-17
Close Price
$3.42
Vol: 38447
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.88
Average
47.97
Maximum
67.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.29 | $3.42 | 38447 |
| 2026-07-16 | 44.34 | $3.43 | 77600 |
| 2026-07-15 | 44.34 | $3.43 | 113900 |
| 2026-07-14 | 44.34 | $3.43 | 113534 |
| 2026-07-13 | 44.34 | $3.43 | 42700 |
| 2026-07-10 | 46.16 | $3.44 | 91600 |
| 2026-07-09 | 48.03 | $3.45 | 64300 |
| 2026-07-08 | 45.95 | $3.44 | 44600 |
| 2026-07-07 | 49.74 | $3.46 | 77503 |
| 2026-07-06 | 49.74 | $3.46 | 105300 |
| 2026-07-02 | 49.74 | $3.46 | 45010 |
| 2026-07-01 | 51.57 | $3.47 | 124026 |
| 2026-06-30 | 55.43 | $3.49 | 169239 |
| 2026-06-29 | 48.03 | $3.45 | 100800 |
| 2026-06-26 | 43.58 | $3.43 | 74300 |
| 2026-06-25 | 45.43 | $3.44 | 67141 |
| 2026-06-24 | 40.64 | $3.42 | 84127 |
| 2026-06-23 | 40.64 | $3.42 | 98137 |
| 2026-06-22 | 46.11 | $3.45 | 71100 |
| 2026-06-18 | 43.72 | $3.44 | 112436 |
| 2026-06-17 | 43.72 | $3.44 | 124400 |
| 2026-06-16 | 45.55 | $3.45 | 39102 |
| 2026-06-15 | 47.43 | $3.46 | 227100 |
| 2026-06-12 | 42.94 | $3.44 | 127010 |
| 2026-06-11 | 40.53 | $3.43 | 104845 |
| 2026-06-10 | 42.23 | $3.44 | 90400 |
| 2026-06-09 | 42.23 | $3.44 | 113613 |
| 2026-06-08 | 42.23 | $3.44 | 76500 |
| 2026-06-05 | 42.23 | $3.44 | 117900 |
| 2026-06-04 | 47.04 | $3.47 | 86900 |
| 2026-06-03 | 47.04 | $3.47 | 140120 |
| 2026-06-02 | 47.04 | $3.47 | 106229 |
| 2026-06-01 | 48.62 | $3.48 | 78307 |
| 2026-05-29 | 50.22 | $3.49 | 130204 |
| 2026-05-28 | 45.05 | $3.46 | 151858 |
| 2026-05-27 | 41.18 | $3.44 | 90000 |
| 2026-05-26 | 41.18 | $3.44 | 81355 |
| 2026-05-22 | 39.25 | $3.43 | 26138 |
| 2026-05-21 | 40.52 | $3.44 | 106231 |
| 2026-05-20 | 40.52 | $3.44 | 111200 |
| 2026-05-19 | 38.74 | $3.43 | 64648 |
| 2026-05-18 | 39.87 | $3.44 | 75200 |
| 2026-05-15 | 41.01 | $3.45 | 141300 |
| 2026-05-14 | 46.01 | $3.49 | 112535 |
| 2026-05-13 | 42.69 | $3.47 | 127000 |
| 2026-05-12 | 45.34 | $3.49 | 67448 |
| 2026-05-11 | 46.71 | $3.50 | 71200 |
| 2026-05-08 | 51.13 | $3.53 | 73103 |
| 2026-05-07 | 48.01 | $3.51 | 345009 |
| 2026-05-06 | 44.66 | $3.49 | 113800 |
| 2026-05-05 | 44.66 | $3.49 | 116427 |
| 2026-05-04 | 44.66 | $3.49 | 90542 |
| 2026-05-01 | 47.28 | $3.51 | 201846 |
| 2026-04-30 | 47.28 | $3.51 | 320619 |
| 2026-04-29 | 42.74 | $3.48 | 62421 |
| 2026-04-28 | 42.74 | $3.48 | 86620 |
| 2026-04-27 | 43.88 | $3.49 | 98334 |
| 2026-04-24 | 43.88 | $3.49 | 44600 |
| 2026-04-23 | 42.50 | $3.48 | 116620 |
| 2026-04-22 | 49.42 | $3.54 | 98419 |
| 2026-04-21 | 49.42 | $3.54 | 109343 |
| 2026-04-20 | 50.66 | $3.55 | 83600 |
| 2026-04-17 | 50.66 | $3.55 | 107600 |
| 2026-04-16 | 48.32 | $3.53 | 64848 |
| 2026-04-15 | 49.43 | $3.54 | 122400 |
| 2026-04-14 | 50.54 | $3.55 | 133159 |
| 2026-04-13 | 48.34 | $3.53 | 106500 |
| 2026-04-10 | 48.34 | $3.53 | 89707 |
| 2026-04-09 | 48.34 | $3.53 | 90600 |
| 2026-04-08 | 46.29 | $3.51 | 214914 |
| 2026-04-07 | 45.26 | $3.50 | 252101 |
| 2026-04-06 | 48.82 | $3.54 | 127101 |
| 2026-04-02 | 54.98 | $3.60 | 97519 |
| 2026-04-01 | 56.10 | $3.61 | 177500 |
| 2026-03-31 | 50.33 | $3.55 | 435623 |
| 2026-03-30 | 45.82 | $3.51 | 206542 |
| 2026-03-27 | 36.18 | $3.44 | 201300 |
| 2026-03-26 | 39.01 | $3.47 | 91900 |
| 2026-03-25 | 43.29 | $3.51 | 52300 |
| 2026-03-24 | 38.48 | $3.48 | 144000 |
| 2026-03-23 | 43.11 | $3.52 | 109500 |
| 2026-03-20 | 35.77 | $3.48 | 164000 |
| 2026-03-19 | 38.10 | $3.50 | 107000 |
| 2026-03-18 | 42.01 | $3.53 | 90920 |
| 2026-03-17 | 42.01 | $3.53 | 85200 |
| 2026-03-16 | 38.19 | $3.51 | 92627 |
| 2026-03-13 | 39.43 | $3.52 | 95900 |
| 2026-03-12 | 39.43 | $3.52 | 136400 |
| 2026-03-11 | 39.43 | $3.52 | 127627 |
| 2026-03-10 | 39.43 | $3.52 | 403600 |
| 2026-03-09 | 34.24 | $3.49 | 611500 |
| 2026-03-06 | 39.61 | $3.54 | 93221 |
| 2026-03-05 | 43.50 | $3.57 | 90002 |
| 2026-03-04 | 44.89 | $3.58 | 164040 |
| 2026-03-03 | 43.16 | $3.57 | 172100 |
| 2026-03-02 | 50.73 | $3.62 | 183928 |
| 2026-02-27 | 56.36 | $3.65 | 154900 |
| 2026-02-26 | 53.06 | $3.63 | 133400 |
| 2026-02-25 | 53.06 | $3.63 | 138300 |
| 2026-02-24 | 49.62 | $3.61 | 77800 |
| 2026-02-23 | 51.41 | $3.62 | 219500 |
| 2026-02-20 | 51.41 | $3.62 | 75222 |
| 2026-02-19 | 49.78 | $3.61 | 195115 |
| 2026-02-18 | 51.42 | $3.62 | 108427 |
| 2026-02-17 | 53.09 | $3.63 | 101000 |
| 2026-02-13 | 51.60 | $3.62 | 169516 |
| 2026-02-12 | 53.20 | $3.63 | 125120 |
| 2026-02-11 | 53.20 | $3.63 | 118203 |
| 2026-02-10 | 56.36 | $3.65 | 180205 |
| 2026-02-09 | 55.10 | $3.64 | 122600 |
| 2026-02-06 | 56.66 | $3.65 | 145613 |
| 2026-02-05 | 52.84 | $3.62 | 272221 |
| 2026-02-04 | 50.06 | $3.60 | 298248 |
| 2026-02-03 | 51.50 | $3.61 | 299338 |
| 2026-02-02 | 54.49 | $3.63 | 147400 |
| 2026-01-30 | 56.04 | $3.64 | 155516 |
| 2026-01-29 | 54.82 | $3.63 | 329100 |
| 2026-01-28 | 52.31 | $3.61 | 233200 |
| 2026-01-27 | 53.73 | $3.62 | 260900 |
| 2026-01-26 | 48.42 | $3.58 | 160647 |
| 2026-01-23 | 49.78 | $3.59 | 219539 |
| 2026-01-22 | 57.42 | $3.64 | 266409 |
| 2026-01-21 | 59.14 | $3.65 | 319700 |
| 2026-01-20 | 55.32 | $3.62 | 236711 |
| 2026-01-16 | 52.50 | $3.60 | 98100 |
| 2026-01-15 | 52.50 | $3.60 | 154242 |
| 2026-01-14 | 51.11 | $3.59 | 162529 |
| 2026-01-13 | 52.57 | $3.60 | 299435 |
| 2026-01-12 | 54.04 | $3.61 | 182100 |
| 2026-01-09 | 60.45 | $3.65 | 209700 |
| 2026-01-08 | 56.80 | $3.62 | 265842 |
| 2026-01-07 | 55.50 | $3.61 | 474000 |
| 2026-01-06 | 49.74 | $3.57 | 147124 |
| 2026-01-05 | 46.46 | $3.55 | 106431 |
| 2026-01-02 | 46.46 | $3.55 | 240521 |
| 2025-12-31 | 44.83 | $3.54 | 295700 |
| 2025-12-30 | 49.08 | $3.57 | 233834 |
| 2025-12-29 | 45.82 | $3.55 | 423112 |
| 2025-12-26 | 47.26 | $3.56 | 314900 |
| 2025-12-24 | 43.92 | $3.54 | 120200 |
| 2025-12-23 | 40.33 | $3.52 | 266500 |
| 2025-12-22 | 41.59 | $3.53 | 156916 |
| 2025-12-19 | 41.59 | $3.53 | 231600 |
| 2025-12-18 | 38.09 | $3.51 | 198541 |
| 2025-12-17 | 39.21 | $3.52 | 942200 |
| 2025-12-16 | 35.62 | $3.50 | 169400 |
| 2025-12-15 | 36.64 | $3.51 | 199706 |
| 2025-12-12 | 38.77 | $3.53 | 200806 |
| 2025-12-11 | 42.26 | $3.56 | 218600 |
| 2025-12-10 | 42.26 | $3.56 | 347300 |
| 2025-12-09 | 42.26 | $3.56 | 247400 |
| 2025-12-08 | 43.38 | $3.57 | 392800 |
| 2025-12-05 | 43.38 | $3.57 | 633038 |
| 2025-12-04 | 46.73 | $3.60 | 305100 |
| 2025-12-03 | 49.12 | $3.62 | 167400 |
| 2025-12-02 | 47.85 | $3.61 | 218700 |
| 2025-12-01 | 49.02 | $3.62 | 178400 |
| 2025-11-28 | 51.39 | $3.64 | 249700 |
| 2025-11-26 | 46.46 | $3.60 | 270100 |
| 2025-11-25 | 50.08 | $3.63 | 108400 |
| 2025-11-24 | 43.06 | $3.58 | 112648 |
| 2025-11-21 | 41.50 | $3.57 | 77649 |
| 2025-11-20 | 39.93 | $3.56 | 182910 |
| 2025-11-19 | 36.71 | $3.54 | 239719 |
| 2025-11-18 | 42.07 | $3.59 | 190607 |
| 2025-11-17 | 42.07 | $3.59 | 109300 |
| 2025-11-14 | 45.68 | $3.62 | 244200 |
| 2025-11-13 | 44.16 | $3.61 | 243005 |
| 2025-11-12 | 49.40 | $3.65 | 191700 |
| 2025-11-11 | 50.83 | $3.66 | 291400 |
| 2025-11-10 | 44.74 | $3.62 | 252100 |
| 2025-11-07 | 44.74 | $3.62 | 93045 |
| 2025-11-06 | 47.39 | $3.64 | 200418 |
| 2025-11-05 | 42.54 | $3.61 | 256800 |
| 2025-11-04 | 42.54 | $3.61 | 225147 |
| 2025-11-03 | 43.76 | $3.62 | 119500 |
| 2025-10-31 | 49.07 | $3.66 | 129400 |
| 2025-10-30 | 44.25 | $3.63 | 207836 |
| 2025-10-29 | 40.69 | $3.61 | 132020 |
| 2025-10-28 | 46.30 | $3.65 | 130100 |
| 2025-10-27 | 42.54 | $3.63 | 174000 |
| 2025-10-24 | 42.54 | $3.63 | 133107 |
| 2025-10-23 | 42.54 | $3.63 | 183400 |
| 2025-10-22 | 42.54 | $3.63 | 118923 |
| 2025-10-21 | 43.79 | $3.64 | 392300 |
| 2025-10-20 | 45.05 | $3.65 | 318336 |
| 2025-10-17 | 38.31 | $3.61 | 223300 |
| 2025-10-16 | 46.42 | $3.67 | 104643 |
| 2025-10-15 | 49.75 | $3.69 | 53500 |
| 2025-10-14 | 47.98 | $3.68 | 99400 |
| 2025-10-13 | 47.98 | $3.68 | 161607 |
| 2025-10-10 | 46.26 | $3.67 | 188500 |
| 2025-10-09 | 49.35 | $3.69 | 147600 |
| 2025-10-08 | 49.35 | $3.69 | 135200 |
| 2025-10-07 | 54.25 | $3.72 | 255815 |
| 2025-10-06 | 49.49 | $3.69 | 148233 |
| 2025-10-03 | 43.94 | $3.66 | 513636 |
| 2025-10-02 | 49.06 | $3.69 | 202300 |
| 2025-10-01 | 47.11 | $3.68 | 190700 |
| 2025-09-30 | 48.89 | $3.69 | 632200 |
| 2025-09-29 | 44.93 | $3.67 | 254600 |
| 2025-09-26 | 44.93 | $3.67 | 155219 |
| 2025-09-25 | 52.22 | $3.71 | 131533 |
| 2025-09-24 | 54.31 | $3.72 | 142246 |
| 2025-09-23 | 56.46 | $3.73 | 288927 |
| 2025-09-22 | 54.76 | $3.72 | 116000 |
| 2025-09-19 | 54.76 | $3.72 | 113500 |
| 2025-09-18 | 53.11 | $3.71 | 123700 |
| 2025-09-17 | 61.67 | $3.75 | 168600 |
| 2025-09-16 | 61.67 | $3.75 | 385026 |
| 2025-09-15 | 60.23 | $3.74 | 186700 |
| 2025-09-12 | 57.15 | $3.72 | 177700 |
| 2025-09-11 | 57.15 | $3.72 | 176419 |
| 2025-09-10 | 53.94 | $3.70 | 179900 |
| 2025-09-09 | 58.08 | $3.72 | 361347 |
| 2025-09-08 | 54.78 | $3.70 | 404803 |
| 2025-09-05 | 54.78 | $3.70 | 180300 |
| 2025-09-04 | 54.78 | $3.70 | 185864 |
| 2025-09-03 | 54.78 | $3.70 | 232700 |
| 2025-09-02 | 53.29 | $3.69 | 203128 |
| 2025-08-29 | 53.29 | $3.69 | 220300 |
| 2025-08-28 | 60.51 | $3.73 | 282700 |
| 2025-08-27 | 52.94 | $3.68 | 340205 |
| 2025-08-26 | 54.94 | $3.69 | 245600 |
| 2025-08-25 | 56.98 | $3.70 | 231700 |
| 2025-08-22 | 49.89 | $3.66 | 158039 |
| 2025-08-21 | 47.85 | $3.65 | 126000 |
| 2025-08-20 | 47.85 | $3.65 | 134700 |
| 2025-08-19 | 53.78 | $3.68 | 198603 |
| 2025-08-18 | 53.78 | $3.68 | 180849 |
| 2025-08-15 | 55.87 | $3.69 | 96843 |
| 2025-08-14 | 54.18 | $3.68 | 192400 |
| 2025-08-13 | 52.45 | $3.67 | 334425 |
| 2025-08-12 | 54.40 | $3.68 | 85200 |
| 2025-08-11 | 54.40 | $3.68 | 68900 |
| 2025-08-08 | 54.40 | $3.68 | 125400 |
| 2025-08-07 | 56.19 | $3.69 | 88612 |
| 2025-08-06 | 54.78 | $3.68 | 182210 |
| 2025-08-05 | 53.35 | $3.67 | 101800 |
| 2025-08-04 | 51.90 | $3.66 | 197000 |
| 2025-08-01 | 55.15 | $3.68 | 162700 |
| 2025-07-31 | 52.32 | $3.66 | 120200 |
| 2025-07-30 | 50.84 | $3.65 | 122400 |
| 2025-07-29 | 47.77 | $3.63 | 102539 |
| 2025-07-28 | 50.78 | $3.65 | 372304 |
| 2025-07-25 | 47.65 | $3.63 | 217900 |
| 2025-07-24 | 40.44 | $3.59 | 278610 |
| 2025-07-23 | 44.84 | $3.62 | 207100 |
| 2025-07-22 | 42.87 | $3.61 | 215600 |
| 2025-07-21 | 42.87 | $3.61 | 310400 |
| 2025-07-18 | 44.30 | $3.62 | 240900 |
| 2025-07-17 | 47.29 | $3.64 | 252300 |
| 2025-07-16 | 47.29 | $3.64 | 807700 |
| 2025-07-15 | 48.77 | $3.65 | 249711 |
| 2025-07-14 | 50.27 | $3.66 | 218932 |
| 2025-07-11 | 51.78 | $3.67 | 182638 |
| 2025-07-10 | 51.78 | $3.67 | 104223 |
| 2025-07-09 | 54.76 | $3.69 | 118737 |
| 2025-07-08 | 49.22 | $3.65 | 206444 |
| 2025-07-07 | 53.92 | $3.68 | 195848 |
| 2025-07-03 | 57.40 | $3.70 | 63005 |
| 2025-07-02 | 56.05 | $3.69 | 100725 |
| 2025-07-01 | 54.69 | $3.68 | 213706 |
| 2025-06-30 | 53.32 | $3.67 | 656917 |
| 2025-06-27 | 53.32 | $3.67 | 276242 |
| 2025-06-26 | 50.62 | $3.65 | 201919 |
| 2025-06-25 | 50.62 | $3.65 | 191909 |
| 2025-06-24 | 51.98 | $3.66 | 149400 |
| 2025-06-23 | 48.01 | $3.63 | 192909 |
| 2025-06-20 | 50.66 | $3.65 | 197400 |
| 2025-06-18 | 47.93 | $3.63 | 210000 |
| 2025-06-17 | 50.59 | $3.65 | 198300 |
| 2025-06-16 | 50.59 | $3.65 | 129631 |
| 2025-06-13 | 53.26 | $3.67 | 103044 |
| 2025-06-12 | 56.07 | $3.69 | 93221 |
| 2025-06-11 | 54.94 | $3.68 | 220106 |
| 2025-06-10 | 53.81 | $3.67 | 87900 |
| 2025-06-09 | 55.12 | $3.68 | 270859 |
| 2025-06-06 | 52.94 | $3.66 | 143420 |
| 2025-06-05 | 56.88 | $3.69 | 70600 |
| 2025-06-04 | 56.88 | $3.69 | 60400 |
| 2025-06-03 | 56.88 | $3.69 | 196147 |
| 2025-06-02 | 55.94 | $3.68 | 177641 |
| 2025-05-30 | 59.63 | $3.71 | 216743 |
| 2025-05-29 | 59.63 | $3.71 | 202100 |
| 2025-05-28 | 56.15 | $3.67 | 137700 |
| 2025-05-27 | 56.15 | $3.67 | 247200 |
| 2025-05-23 | 52.46 | $3.63 | 134700 |
| 2025-05-22 | 48.32 | $3.59 | 167800 |
| 2025-05-21 | 48.32 | $3.59 | 200716 |
| 2025-05-20 | 51.34 | $3.62 | 149723 |
| 2025-05-19 | 48.27 | $3.59 | 348928 |
| 2025-05-16 | 56.13 | $3.66 | 289415 |
| 2025-05-15 | 55.14 | $3.65 | 204967 |
| 2025-05-14 | 56.35 | $3.66 | 163584 |
| 2025-05-13 | 54.45 | $3.64 | 161546 |
| 2025-05-12 | 60.73 | $3.69 | 218512 |
| 2025-05-09 | 59.85 | $3.68 | 164123 |
| 2025-05-08 | 59.85 | $3.68 | 196506 |
| 2025-05-07 | 62.37 | $3.70 | 303600 |
| 2025-05-06 | 52.96 | $3.60 | 68518 |
| 2025-05-05 | 58.52 | $3.64 | 134108 |
| 2025-05-02 | 57.46 | $3.63 | 195736 |
| 2025-05-01 | 58.89 | $3.64 | 152127 |
| 2025-04-30 | 56.85 | $3.62 | 177844 |
| 2025-04-29 | 54.71 | $3.60 | 131038 |
| 2025-04-28 | 53.62 | $3.59 | 59539 |
| 2025-04-25 | 53.62 | $3.59 | 107612 |
| 2025-04-24 | 50.39 | $3.56 | 106200 |
| 2025-04-23 | 50.39 | $3.56 | 229528 |
| 2025-04-22 | 47.05 | $3.53 | 330830 |
| 2025-04-21 | 44.70 | $3.51 | 205229 |
| 2025-04-17 | 46.67 | $3.53 | 152100 |
| 2025-04-16 | 48.71 | $3.55 | 208630 |
| 2025-04-15 | 51.94 | $3.58 | 164000 |
| 2025-04-14 | 42.23 | $3.50 | 132400 |
| 2025-04-11 | 40.81 | $3.49 | 209900 |
| 2025-04-10 | 39.39 | $3.48 | 289632 |
| 2025-04-09 | 42.27 | $3.51 | 280200 |
| 2025-04-08 | 42.27 | $3.51 | 445417 |
| 2025-04-07 | 33.49 | $3.45 | 281536 |
| 2025-04-04 | 36.10 | $3.48 | 298110 |
| 2025-04-03 | 49.55 | $3.59 | 190900 |
| 2025-04-02 | 59.05 | $3.64 | 90500 |
| 2025-04-01 | 59.05 | $3.64 | 997500 |
| 2025-03-31 | 54.30 | $3.61 | 281700 |
| 2025-03-28 | 52.56 | $3.60 | 125800 |
| 2025-03-27 | 46.79 | $3.57 | 120000 |
| 2025-03-26 | 48.66 | $3.58 | 248300 |
| 2025-03-25 | 50.59 | $3.59 | 158200 |
| 2025-03-24 | 48.66 | $3.58 | 193800 |
| 2025-03-21 | 46.68 | $3.57 | 119200 |
| 2025-03-20 | 46.68 | $3.57 | 168449 |
| 2025-03-19 | 50.17 | $3.59 | 266734 |
| 2025-03-18 | 50.17 | $3.59 | 125800 |
| 2025-03-17 | 48.43 | $3.58 | 198021 |
| 2025-03-14 | 50.09 | $3.59 | 184500 |
| 2025-03-13 | 48.41 | $3.58 | 325125 |
| 2025-03-12 | 48.41 | $3.58 | 92400 |
| 2025-03-11 | 49.93 | $3.59 | 230200 |
| 2025-03-10 | 43.14 | $3.55 | 124200 |
| 2025-03-07 | 46.11 | $3.57 | 227740 |
| 2025-03-06 | 46.11 | $3.57 | 210200 |
| 2025-03-05 | 44.39 | $3.56 | 281600 |
| 2025-03-04 | 45.78 | $3.57 | 244610 |
| 2025-03-03 | 51.98 | $3.61 | 141400 |
| 2025-02-28 | 51.98 | $3.61 | 159947 |
| 2025-02-27 | 47.13 | $3.58 | 126600 |
| 2025-02-26 | 50.35 | $3.60 | 162920 |
| 2025-02-25 | 46.91 | $3.58 | 61545 |
| 2025-02-24 | 46.91 | $3.58 | 88645 |
| 2025-02-21 | 55.61 | $3.63 | 240900 |
| 2025-02-20 | 53.99 | $3.62 | 154700 |
| 2025-02-19 | 58.02 | $3.64 | 296300 |
| 2025-02-18 | 60.15 | $3.65 | 163500 |
| 2025-02-14 | 51.72 | $3.60 | 123200 |
| 2025-02-13 | 51.72 | $3.60 | 121600 |
| 2025-02-12 | 51.72 | $3.60 | 251720 |
| 2025-02-11 | 53.67 | $3.61 | 229419 |
| 2025-02-10 | 55.66 | $3.62 | 94334 |
| 2025-02-07 | 55.66 | $3.62 | 185412 |
| 2025-02-06 | 55.66 | $3.62 | 129912 |
| 2025-02-05 | 54.20 | $3.61 | 191605 |
| 2025-02-04 | 55.94 | $3.62 | 203633 |
| 2025-02-03 | 54.55 | $3.61 | 213609 |
| 2025-01-31 | 58.03 | $3.63 | 144100 |
| 2025-01-30 | 53.84 | $3.60 | 154407 |
| 2025-01-29 | 55.60 | $3.61 | 151500 |
| 2025-01-28 | 52.66 | $3.59 | 110900 |
| 2025-01-27 | 52.66 | $3.59 | 142900 |
| 2025-01-24 | 52.66 | $3.59 | 81900 |
| 2025-01-23 | 54.20 | $3.60 | 257028 |
| 2025-01-22 | 51.51 | $3.58 | 103400 |
| 2025-01-21 | 48.64 | $3.56 | 139900 |
| 2025-01-17 | 47.16 | $3.55 | 171649 |
| 2025-01-16 | 48.49 | $3.56 | 219638 |
| 2025-01-15 | 48.49 | $3.56 | 148219 |
| 2025-01-14 | 47.14 | $3.55 | 137100 |
| 2025-01-13 | 45.80 | $3.54 | 143100 |
| 2025-01-10 | 46.93 | $3.55 | 159741 |
| 2025-01-08 | 48.06 | $3.56 | 144200 |
| 2025-01-07 | 49.19 | $3.57 | 184200 |
| 2025-01-06 | 51.48 | $3.59 | 102900 |
| 2025-01-03 | 51.48 | $3.59 | 68843 |
| 2025-01-02 | 50.44 | $3.58 | 131933 |
| 2024-12-31 | 48.33 | $3.56 | 217404 |
| 2024-12-30 | 42.52 | $3.51 | 282608 |
| 2024-12-27 | 42.52 | $3.51 | 164126 |
| 2024-12-26 | 48.42 | $3.57 | 146823 |
| 2024-12-24 | 49.50 | $3.58 | 151800 |
| 2024-12-23 | 48.40 | $3.57 | 239125 |
| 2024-12-20 | 46.18 | $3.55 | 286400 |
| 2024-12-19 | 38.62 | $3.49 | 204001 |
| 2024-12-18 | 45.74 | $3.56 | 303400 |
| 2024-12-17 | 49.44 | $3.59 | 208234 |
| 2024-12-16 | 55.10 | $3.63 | 619200 |
| 2024-12-13 | 55.10 | $3.63 | 296100 |
| 2024-12-12 | 53.91 | $3.62 | 270842 |
| 2024-12-11 | 51.47 | $3.60 | 243122 |
| 2024-12-10 | 52.80 | $3.61 | 193600 |
| 2024-12-09 | 51.61 | $3.60 | 257400 |
| 2024-12-06 | 49.18 | $3.58 | 157100 |
| 2024-12-05 | 55.84 | $3.63 | 364400 |
| 2024-12-04 | 53.45 | $3.61 | 227440 |
| 2024-12-03 | 49.55 | $3.58 | 170637 |
| 2024-12-02 | 45.18 | $3.55 | 200849 |
| 2024-11-29 | 46.45 | $3.56 | 142415 |
| 2024-11-27 | 40.04 | $3.52 | 186041 |
| 2024-11-26 | 41.21 | $3.53 | 226200 |
| 2024-11-25 | 42.39 | $3.54 | 368119 |
| 2024-11-22 | 37.28 | $3.51 | 114900 |
| 2024-11-21 | 38.35 | $3.52 | 257400 |
| 2024-11-20 | 40.59 | $3.54 | 158500 |
| 2024-11-19 | 38.90 | $3.53 | 230519 |
| 2024-11-18 | 37.20 | $3.52 | 142800 |
| 2024-11-15 | 33.71 | $3.50 | 169548 |
| 2024-11-14 | 36.61 | $3.53 | 191547 |
| 2024-11-13 | 36.61 | $3.53 | 131615 |
| 2024-11-12 | 38.61 | $3.55 | 121900 |
| 2024-11-11 | 43.09 | $3.59 | 138100 |
| 2024-11-08 | 44.31 | $3.60 | 190611 |
| 2024-11-07 | 44.31 | $3.60 | 242400 |
| 2024-11-06 | 39.68 | $3.57 | 142600 |
| 2024-11-05 | 41.89 | $3.59 | 167111 |
| 2024-11-04 | 40.31 | $3.58 | 317221 |
| 2024-11-01 | 46.26 | $3.63 | 122934 |
| 2024-10-31 | 39.47 | $3.59 | 131400 |
| 2024-10-30 | 40.69 | $3.60 | 105833 |
| 2024-10-29 | 34.96 | $3.57 | 330200 |
| 2024-10-28 | 39.84 | $3.61 | 176900 |
| 2024-10-25 | 41.20 | $3.62 | 91010 |
| 2024-10-24 | 39.23 | $3.61 | 88541 |
| 2024-10-23 | 44.98 | $3.65 | 160900 |
| 2024-10-22 | 46.60 | $3.66 | 134900 |
| 2024-10-21 | 42.67 | $3.64 | 76044 |
| 2024-10-18 | 45.87 | $3.66 | 91900 |
| 2024-10-17 | 45.87 | $3.66 | 142404 |
| 2024-10-16 | 47.48 | $3.67 | 113239 |
| 2024-10-15 | 47.48 | $3.67 | 72900 |
| 2024-10-14 | 45.77 | $3.66 | 132300 |
| 2024-10-11 | 50.47 | $3.69 | 92107 |
| 2024-10-10 | 53.99 | $3.71 | 193630 |
| 2024-10-09 | 48.92 | $3.68 | 366500 |
| 2024-10-08 | 48.92 | $3.68 | 148137 |
| 2024-10-07 | 48.92 | $3.68 | 382034 |
| 2024-10-04 | 54.02 | $3.71 | 92336 |
| 2024-10-03 | 50.77 | $3.69 | 154544 |
| 2024-10-02 | 56.46 | $3.72 | 78934 |
| 2024-10-01 | 58.54 | $3.73 | 103438 |
| 2024-09-30 | 58.54 | $3.73 | 151007 |
| 2024-09-27 | 50.28 | $3.68 | 169542 |
| 2024-09-26 | 52.26 | $3.69 | 137231 |
| 2024-09-25 | 52.26 | $3.69 | 91304 |
| 2024-09-24 | 56.25 | $3.71 | 85500 |
| 2024-09-23 | 60.65 | $3.73 | 83039 |
| 2024-09-20 | 60.65 | $3.73 | 68545 |
| 2024-09-19 | 57.66 | $3.71 | 100000 |
| 2024-09-18 | 62.15 | $3.73 | 181400 |
| 2024-09-17 | 62.15 | $3.73 | 132500 |
| 2024-09-16 | 62.15 | $3.73 | 62500 |
| 2024-09-13 | 62.15 | $3.73 | 119309 |
| 2024-09-12 | 59.58 | $3.71 | 205700 |
| 2024-09-11 | 56.81 | $3.69 | 58000 |
| 2024-09-10 | 58.72 | $3.70 | 54200 |
| 2024-09-09 | 57.36 | $3.69 | 107923 |
| 2024-09-06 | 59.22 | $3.70 | 209647 |
| 2024-09-05 | 59.22 | $3.70 | 85900 |
| 2024-09-04 | 62.91 | $3.72 | 111800 |
| 2024-09-03 | 59.30 | $3.69 | 532400 |
| 2024-08-30 | 59.30 | $3.69 | 97300 |
| 2024-08-29 | 58.07 | $3.68 | 62945 |
| 2024-08-28 | 56.83 | $3.67 | 57500 |
| 2024-08-27 | 55.58 | $3.66 | 99832 |
| 2024-08-26 | 57.15 | $3.67 | 114747 |
| 2024-08-23 | 54.73 | $3.65 | 100300 |
| 2024-08-22 | 54.73 | $3.65 | 104404 |
| 2024-08-21 | 56.16 | $3.66 | 87829 |
| 2024-08-20 | 55.04 | $3.65 | 99139 |
| 2024-08-19 | 55.04 | $3.65 | 96800 |
| 2024-08-16 | 57.70 | $3.67 | 124819 |
| 2024-08-15 | 55.67 | $3.65 | 71000 |
| 2024-08-14 | 56.97 | $3.66 | 121800 |
| 2024-08-13 | 53.90 | $3.63 | 68312 |
| 2024-08-12 | 55.14 | $3.64 | 73300 |
| 2024-08-09 | 55.14 | $3.64 | 139400 |
| 2024-08-08 | 53.19 | $3.62 | 131000 |
| 2024-08-07 | 51.17 | $3.60 | 91300 |
| 2024-08-06 | 52.24 | $3.61 | 117412 |
| 2024-08-05 | 49.21 | $3.58 | 141700 |
| 2024-08-02 | 57.26 | $3.65 | 79500 |
| 2024-08-01 | 59.92 | $3.67 | 142534 |
| 2024-07-31 | 56.04 | $3.63 | 92400 |
| 2024-07-30 | 52.78 | $3.60 | 119820 |
| 2024-07-29 | 52.78 | $3.60 | 146100 |
| 2024-07-26 | 55.25 | $3.62 | 109100 |
| 2024-07-25 | 53.17 | $3.60 | 82111 |
| 2024-07-24 | 52.11 | $3.59 | 236700 |
| 2024-07-23 | 59.80 | $3.65 | 115518 |
| 2024-07-22 | 61.23 | $3.66 | 67216 |
| 2024-07-19 | 57.35 | $3.62 | 62400 |
| 2024-07-18 | 63.36 | $3.66 | 140200 |
| 2024-07-17 | 60.41 | $3.63 | 88500 |
| 2024-07-16 | 60.41 | $3.63 | 61700 |
| 2024-07-15 | 60.41 | $3.63 | 78700 |
| 2024-07-12 | 60.41 | $3.63 | 139500 |
| 2024-07-11 | 57.62 | $3.60 | 64500 |
| 2024-07-10 | 57.62 | $3.60 | 80123 |
| 2024-07-09 | 57.62 | $3.60 | 66311 |
| 2024-07-08 | 58.80 | $3.61 | 137523 |
| 2024-07-05 | 55.32 | $3.57 | 126647 |
| 2024-07-03 | 58.87 | $3.60 | 63811 |
| 2024-07-02 | 54.22 | $3.55 | 68700 |
| 2024-07-01 | 59.31 | $3.59 | 188800 |
| 2024-06-28 | 58.38 | $3.58 | 438200 |
| 2024-06-27 | 50.94 | $3.51 | 100300 |
| 2024-06-26 | 54.94 | $3.54 | 113500 |
| 2024-06-25 | 51.30 | $3.51 | 86324 |
| 2024-06-24 | 55.56 | $3.54 | 130900 |
| 2024-06-21 | 57.06 | $3.55 | 135800 |
| 2024-06-20 | 55.93 | $3.54 | 325500 |
| 2024-06-18 | 49.63 | $3.49 | 88837 |
| 2024-06-17 | 52.48 | $3.51 | 155943 |
| 2024-06-14 | 48.25 | $3.48 | 172100 |
| 2024-06-13 | 49.65 | $3.49 | 86900 |
| 2024-06-12 | 52.55 | $3.51 | 161800 |
| 2024-06-11 | 48.24 | $3.48 | 233200 |
| 2024-06-10 | 49.67 | $3.49 | 63000 |
| 2024-06-07 | 49.67 | $3.49 | 90438 |
| 2024-06-06 | 52.47 | $3.51 | 100134 |
| 2024-06-05 | 51.16 | $3.50 | 94300 |
| 2024-06-04 | 49.85 | $3.49 | 99700 |
| 2024-06-03 | 48.54 | $3.48 | 130409 |
| 2024-05-31 | 48.54 | $3.48 | 143841 |
| 2024-05-30 | 43.16 | $3.44 | 127348 |
| 2024-05-29 | 38.59 | $3.41 | 151400 |
| 2024-05-28 | 40.66 | $3.43 | 185300 |
| 2024-05-24 | 46.60 | $3.48 | 307622 |
| 2024-05-23 | 47.93 | $3.49 | 167600 |
| 2024-05-22 | 55.45 | $3.54 | 199400 |
| 2024-05-21 | 54.08 | $3.53 | 70304 |
| 2024-05-20 | 52.70 | $3.52 | 176300 |
| 2024-05-17 | 54.25 | $3.53 | 203229 |
| 2024-05-16 | 51.54 | $3.51 | 387900 |
| 2024-05-15 | 53.03 | $3.52 | 78600 |
| 2024-05-14 | 48.82 | $3.49 | 430300 |
| 2024-05-13 | 53.37 | $3.52 | 65500 |
| 2024-05-10 | 53.37 | $3.52 | 104200 |
| 2024-05-09 | 56.54 | $3.54 | 115043 |
| 2024-05-08 | 53.94 | $3.52 | 67400 |
| 2024-05-07 | 55.52 | $3.53 | 133600 |
| 2024-05-06 | 51.47 | $3.50 | 151547 |
| 2024-05-03 | 51.47 | $3.50 | 147000 |
| 2024-05-02 | 45.50 | $3.46 | 103636 |
| 2024-05-01 | 45.50 | $3.46 | 200006 |
| 2024-04-30 | 38.70 | $3.42 | 182705 |
| 2024-04-29 | 42.48 | $3.45 | 93300 |
| 2024-04-26 | 42.48 | $3.45 | 139700 |
| 2024-04-25 | 36.92 | $3.42 | 225600 |
| 2024-04-24 | 39.32 | $3.44 | 58717 |
| 2024-04-23 | 46.53 | $3.49 | 190518 |
| 2024-04-22 | 42.53 | $3.47 | 145000 |
| 2024-04-19 | 40.41 | $3.46 | 96000 |
| 2024-04-18 | 41.88 | $3.47 | 161800 |
| 2024-04-17 | 39.80 | $3.46 | 170300 |
| 2024-04-16 | 32.98 | $3.43 | 214740 |
| 2024-04-15 | 32.98 | $3.43 | 210500 |
| 2024-04-12 | 35.39 | $3.45 | 173400 |
| 2024-04-11 | 38.04 | $3.47 | 288700 |
| 2024-04-10 | 35.76 | $3.46 | 138340 |
| 2024-04-09 | 41.57 | $3.50 | 205300 |
| 2024-04-08 | 39.22 | $3.49 | 216600 |
| 2024-04-05 | 34.21 | $3.47 | 159100 |
| 2024-04-04 | 38.77 | $3.50 | 296200 |
| 2024-04-03 | 36.07 | $3.49 | 151200 |
| 2024-04-02 | 37.64 | $3.50 | 139300 |
| 2024-04-01 | 39.27 | $3.51 | 130715 |
| 2024-03-28 | 40.96 | $3.52 | 496400 |
| 2024-03-27 | 44.59 | $3.54 | 103123 |
| 2024-03-26 | 44.59 | $3.54 | 323826 |
| 2024-03-25 | 42.28 | $3.53 | 147900 |
| 2024-03-22 | 42.28 | $3.53 | 116200 |
| 2024-03-21 | 42.28 | $3.53 | 154800 |
| 2024-03-20 | 43.85 | $3.54 | 124145 |
| 2024-03-19 | 41.80 | $3.53 | 89500 |
| 2024-03-18 | 39.71 | $3.52 | 184768 |
| 2024-03-15 | 37.58 | $3.51 | 83100 |
| 2024-03-14 | 40.28 | $3.53 | 159100 |
| 2024-03-13 | 43.24 | $3.55 | 185646 |
| 2024-03-12 | 43.24 | $3.55 | 137405 |
| 2024-03-11 | 43.24 | $3.55 | 532901 |
| 2024-03-08 | 37.32 | $3.52 | 322042 |
| 2024-03-07 | 38.59 | $3.53 | 142539 |
| 2024-03-06 | 39.89 | $3.54 | 292100 |
| 2024-03-05 | 42.60 | $3.56 | 160337 |
| 2024-03-04 | 40.69 | $3.55 | 200200 |
| 2024-03-01 | 43.44 | $3.57 | 133018 |
| 2024-02-29 | 43.44 | $3.57 | 106812 |
| 2024-02-28 | 41.66 | $3.56 | 127840 |
| 2024-02-27 | 39.86 | $3.55 | 196246 |
| 2024-02-26 | 42.34 | $3.57 | 125044 |
| 2024-02-23 | 43.63 | $3.58 | 125302 |
| 2024-02-22 | 43.63 | $3.58 | 155200 |
| 2024-02-21 | 52.27 | $3.64 | 115100 |
| 2024-02-20 | 52.27 | $3.64 | 98212 |
| 2024-02-16 | 49.25 | $3.62 | 119125 |
| 2024-02-15 | 52.40 | $3.64 | 117200 |
| 2024-02-14 | 54.04 | $3.65 | 95642 |
| 2024-02-13 | 51.13 | $3.63 | 130633 |
| 2024-02-12 | 60.19 | $3.68 | 60551 |
| 2024-02-09 | 60.19 | $3.68 | 110100 |
| 2024-02-08 | 64.30 | $3.70 | 72200 |
| 2024-02-07 | 64.30 | $3.70 | 107200 |
| 2024-02-06 | 64.30 | $3.70 | 108000 |
| 2024-02-05 | 60.86 | $3.67 | 145517 |
| 2024-02-02 | 59.63 | $3.66 | 105300 |
| 2024-02-01 | 61.47 | $3.67 | 97745 |
| 2024-01-31 | 59.07 | $3.65 | 126939 |
| 2024-01-30 | 55.09 | $3.62 | 96349 |
| 2024-01-29 | 52.15 | $3.60 | 205544 |
| 2024-01-26 | 53.83 | $3.61 | 165048 |
| 2024-01-25 | 55.52 | $3.62 | 100900 |
| 2024-01-24 | 57.24 | $3.63 | 341300 |
| 2024-01-23 | 57.24 | $3.63 | 210814 |
| 2024-01-22 | 58.88 | $3.64 | 347200 |
| 2024-01-19 | 58.88 | $3.64 | 66442 |
| 2024-01-18 | 63.83 | $3.67 | 89200 |
| 2024-01-17 | 63.83 | $3.67 | 96110 |
| 2024-01-16 | 63.83 | $3.67 | 285405 |
| 2024-01-12 | 63.83 | $3.67 | 171241 |
| 2024-01-11 | 62.10 | $3.65 | 58300 |
| 2024-01-10 | 59.32 | $3.62 | 105115 |
| 2024-01-09 | 58.36 | $3.61 | 102502 |
| 2024-01-08 | 56.39 | $3.59 | 169400 |
| 2024-01-05 | 59.04 | $3.61 | 131200 |
| 2024-01-04 | 63.27 | $3.64 | 167027 |
| 2024-01-03 | 62.42 | $3.63 | 140900 |
| 2024-01-02 | 62.42 | $3.63 | 113327 |
| 2023-12-29 | 57.01 | $3.57 | 236500 |
| 2023-12-28 | 64.34 | $3.62 | 340246 |
| 2023-12-27 | 60.48 | $3.58 | 173001 |
| 2023-12-26 | 63.76 | $3.60 | 148700 |
| 2023-12-22 | 65.44 | $3.61 | 243400 |
| 2023-12-21 | 64.55 | $3.60 | 127859 |
| 2023-12-20 | 64.55 | $3.60 | 276122 |
| 2023-12-19 | 67.70 | $3.62 | 238700 |
| 2023-12-18 | 66.94 | $3.61 | 204800 |
| 2023-12-15 | 66.94 | $3.61 | 122900 |
| 2023-12-14 | 66.94 | $3.61 | 169400 |
| 2023-12-13 | 63.19 | $3.56 | 189824 |
| 2023-12-12 | 59.73 | $3.52 | 103210 |
| 2023-12-11 | 61.10 | $3.53 | 114500 |
| 2023-12-08 | 60.23 | $3.52 | 114902 |
| 2023-12-07 | 62.89 | $3.54 | 160404 |
| 2023-12-06 | 58.55 | $3.49 | 210312 |
| 2023-12-05 | 57.61 | $3.48 | 167608 |
| 2023-12-04 | 55.70 | $3.46 | 210900 |
| 2023-12-01 | 58.19 | $3.48 | 205525 |
| 2023-11-30 | 54.30 | $3.44 | 238100 |
| 2023-11-29 | 56.81 | $3.46 | 237700 |
| 2023-11-28 | 50.27 | $3.40 | 209905 |
| 2023-11-27 | 49.05 | $3.39 | 241200 |
| 2023-11-24 | 52.74 | $3.42 | 117800 |
| 2023-11-22 | 47.75 | $3.38 | 190600 |
| 2023-11-21 | 51.64 | $3.41 | 166100 |
| 2023-11-20 | 50.36 | $3.40 | 214400 |
| 2023-11-17 | 53.02 | $3.42 | 191307 |
| 2023-11-16 | 54.38 | $3.43 | 154933 |
| 2023-11-15 | 57.18 | $3.45 | 157543 |
| 2023-11-14 | 53.79 | $3.42 | 180692 |
| 2023-11-13 | 55.18 | $3.43 | 93643 |
| 2023-11-10 | 54.05 | $3.42 | 100200 |
| 2023-11-09 | 56.75 | $3.44 | 89600 |
| 2023-11-08 | 54.60 | $3.42 | 304844 |
| 2023-11-07 | 57.31 | $3.44 | 75900 |
| 2023-11-06 | 57.31 | $3.44 | 161541 |
| 2023-11-03 | 54.23 | $3.41 | 154106 |
| 2023-11-02 | 52.05 | $3.39 | 204700 |
| 2023-11-01 | 47.26 | $3.35 | 138800 |
| 2023-10-31 | 40.17 | $3.30 | 177746 |
| 2023-10-30 | 40.17 | $3.30 | 98446 |
| 2023-10-27 | 37.11 | $3.28 | 98924 |
| 2023-10-26 | 37.11 | $3.28 | 102709 |
| 2023-10-25 | 35.63 | $3.27 | 112306 |
| 2023-10-24 | 37.30 | $3.29 | 72700 |
| 2023-10-23 | 37.30 | $3.29 | 65800 |
| 2023-10-20 | 40.75 | $3.33 | 158519 |
| 2023-10-19 | 40.75 | $3.33 | 197400 |
| 2023-10-18 | 41.62 | $3.34 | 130208 |
| 2023-10-17 | 43.37 | $3.36 | 159200 |
| 2023-10-16 | 45.19 | $3.38 | 288400 |
| 2023-10-13 | 42.92 | $3.36 | 118200 |
| 2023-10-12 | 40.59 | $3.34 | 153221 |
| 2023-10-11 | 45.94 | $3.40 | 103723 |
| 2023-10-10 | 44.79 | $3.39 | 102606 |
| 2023-10-09 | 45.71 | $3.40 | 93000 |
| 2023-10-06 | 44.62 | $3.39 | 192339 |
| 2023-10-05 | 38.81 | $3.34 | 138715 |
| 2023-10-04 | 39.60 | $3.35 | 110620 |
| 2023-10-03 | 34.53 | $3.31 | 125400 |
| 2023-10-02 | 35.23 | $3.32 | 165000 |
| 2023-09-29 | 37.40 | $3.35 | 200400 |
| 2023-09-28 | 36.16 | $3.34 | 173613 |
| 2023-09-27 | 36.85 | $3.35 | 275800 |
| 2023-09-26 | 33.19 | $3.32 | 213800 |
| 2023-09-25 | 36.55 | $3.37 | 194048 |
| 2023-09-22 | 42.22 | $3.44 | 167418 |
| 2023-09-21 | 38.32 | $3.41 | 131129 |
| 2023-09-20 | 45.06 | $3.48 | 58600 |
| 2023-09-19 | 46.17 | $3.49 | 140900 |
| 2023-09-18 | 48.42 | $3.51 | 124633 |
| 2023-09-15 | 45.91 | $3.49 | 207517 |
| 2023-09-14 | 41.89 | $3.46 | 182600 |
| 2023-09-13 | 35.85 | $3.42 | 245500 |
| 2023-09-12 | 39.78 | $3.46 | 113000 |
| 2023-09-11 | 40.84 | $3.47 | 83633 |
| 2023-09-08 | 43.03 | $3.49 | 230200 |
| 2023-09-07 | 38.33 | $3.46 | 164900 |
| 2023-09-06 | 39.36 | $3.47 | 224700 |
| 2023-09-05 | 39.36 | $3.47 | 229526 |
| 2023-09-01 | 41.36 | $3.49 | 378124 |
| 2023-08-31 | 43.46 | $3.51 | 178628 |
| 2023-08-30 | 43.46 | $3.51 | 164100 |
| 2023-08-29 | 42.13 | $3.50 | 125908 |
| 2023-08-28 | 39.43 | $3.48 | 173000 |
| 2023-08-25 | 42.24 | $3.51 | 142215 |
| 2023-08-24 | 42.24 | $3.51 | 128700 |
| 2023-08-23 | 43.17 | $3.52 | 205216 |
| 2023-08-22 | 46.04 | $3.55 | 297428 |
| 2023-08-21 | 43.66 | $3.53 | 96000 |
| 2023-08-18 | 46.58 | $3.56 | 298600 |
| 2023-08-17 | 45.43 | $3.55 | 211223 |
| 2023-08-16 | 50.63 | $3.60 | 66200 |
| 2023-08-15 | 54.17 | $3.63 | 74600 |
| 2023-08-14 | 56.68 | $3.65 | 97700 |
| 2023-08-11 | 57.95 | $3.66 | 107844 |
| 2023-08-10 | 56.08 | $3.64 | 144000 |
| 2023-08-09 | 61.27 | $3.68 | 159837 |
| 2023-08-08 | 57.54 | $3.64 | 252846 |
| 2023-08-07 | 57.54 | $3.64 | 183300 |
| 2023-08-04 | 52.35 | $3.59 | 145700 |
| 2023-08-03 | 50.03 | $3.57 | 172900 |
| 2023-08-02 | 47.60 | $3.55 | 208812 |
| 2023-08-01 | 52.44 | $3.59 | 127600 |
| 2023-07-31 | 61.30 | $3.65 | 197900 |
| 2023-07-28 | 59.11 | $3.63 | 279737 |
| 2023-07-27 | 52.77 | $3.58 | 92511 |
| 2023-07-26 | 49.80 | $3.56 | 157000 |
| 2023-07-25 | 48.26 | $3.55 | 75342 |
| 2023-07-24 | 48.26 | $3.55 | 247600 |
| 2023-07-21 | 41.81 | $3.51 | 158323 |
| 2023-07-20 | 45.89 | $3.54 | 145300 |
| 2023-07-19 | 48.91 | $3.56 | 220825 |
| 2023-07-18 | 48.91 | $3.56 | 243317 |
| 2023-07-17 | 47.35 | $3.55 | 215800 |
| 2023-07-14 | 53.57 | $3.59 | 90600 |
| 2023-07-13 | 53.57 | $3.59 | 156936 |
| 2023-07-12 | 53.57 | $3.59 | 166800 |
| 2023-07-11 | 56.78 | $3.61 | 146600 |
| 2023-07-10 | 55.51 | $3.60 | 193440 |
| 2023-07-07 | 48.34 | $3.55 | 123949 |
| 2023-07-06 | 48.34 | $3.55 | 220200 |
| 2023-07-05 | 46.80 | $3.54 | 277247 |
| 2023-07-03 | 45.24 | $3.53 | 183400 |
| 2023-06-30 | 43.67 | $3.52 | 321248 |
| 2023-06-29 | 43.67 | $3.52 | 252238 |
| 2023-06-28 | 47.34 | $3.55 | 294210 |
| 2023-06-27 | 44.38 | $3.53 | 225418 |
| 2023-06-26 | 44.38 | $3.53 | 323700 |
| 2023-06-23 | 41.41 | $3.51 | 335400 |
| 2023-06-22 | 42.49 | $3.52 | 251010 |
| 2023-06-21 | 47.15 | $3.56 | 235926 |
| 2023-06-20 | 48.41 | $3.57 | 129200 |
| 2023-06-16 | 47.07 | $3.56 | 141900 |
| 2023-06-15 | 52.25 | $3.60 | 192400 |
| 2023-06-14 | 52.25 | $3.60 | 108400 |
| 2023-06-13 | 51.03 | $3.59 | 96000 |
| 2023-06-12 | 49.82 | $3.58 | 88937 |
| 2023-06-09 | 49.82 | $3.58 | 110900 |
| 2023-06-08 | 53.41 | $3.61 | 164924 |
| 2023-06-07 | 55.96 | $3.63 | 281710 |
| 2023-06-06 | 57.26 | $3.64 | 288933 |
| 2023-06-05 | 54.23 | $3.61 | 234179 |
| 2023-06-02 | 56.78 | $3.63 | 190200 |
| 2023-06-01 | 52.54 | $3.59 | 217538 |
| 2023-05-31 | 53.79 | $3.60 | 302604 |
| 2023-05-30 | 51.60 | $3.58 | 172604 |
| 2023-05-26 | 51.60 | $3.58 | 94600 |
| 2023-05-25 | 50.54 | $3.57 | 214443 |
| 2023-05-24 | 44.80 | $3.52 | 136724 |
| 2023-05-23 | 46.87 | $3.54 | 253300 |
| 2023-05-22 | 50.17 | $3.57 | 113000 |
| 2023-05-19 | 50.17 | $3.57 | 183736 |
| 2023-05-18 | 45.56 | $3.53 | 124100 |
| 2023-05-17 | 44.34 | $3.52 | 217100 |
| 2023-05-16 | 46.31 | $3.54 | 132727 |
| 2023-05-15 | 48.36 | $3.56 | 169900 |
| 2023-05-12 | 46.10 | $3.54 | 133322 |
| 2023-05-11 | 50.28 | $3.58 | 181900 |
| 2023-05-10 | 48.04 | $3.56 | 91236 |
| 2023-05-09 | 49.09 | $3.57 | 386700 |
| 2023-05-08 | 51.22 | $3.59 | 162203 |
| 2023-05-05 | 52.30 | $3.60 | 304600 |
| 2023-05-04 | 47.00 | $3.55 | 178000 |
| 2023-05-03 | 45.86 | $3.54 | 196717 |
| 2023-05-02 | 42.32 | $3.51 | 193100 |
| 2023-05-01 | 46.14 | $3.55 | 197300 |
| 2023-04-28 | 46.14 | $3.55 | 139864 |
| 2023-04-27 | 48.11 | $3.57 | 120433 |
| 2023-04-26 | 50.13 | $3.59 | 130907 |
| 2023-04-25 | 45.80 | $3.55 | 133110 |
| 2023-04-24 | 48.82 | $3.58 | 129548 |
| 2023-04-21 | 45.39 | $3.55 | 192700 |
| 2023-04-20 | 44.21 | $3.54 | 154215 |
| 2023-04-19 | 47.12 | $3.57 | 202000 |
| 2023-04-18 | 42.31 | $3.53 | 162600 |
| 2023-04-17 | 43.25 | $3.54 | 208400 |
| 2023-04-14 | 43.25 | $3.54 | 142900 |
| 2023-04-13 | 45.04 | $3.56 | 186100 |
| 2023-04-12 | 43.94 | $3.55 | 313900 |
| 2023-04-11 | 42.85 | $3.54 | 370835 |
| 2023-04-10 | 43.65 | $3.55 | 248700 |
| 2023-04-06 | 42.63 | $3.54 | 242605 |
| 2023-04-05 | 42.63 | $3.54 | 532900 |
| 2023-04-04 | 45.63 | $3.58 | 325632 |
| 2023-04-03 | 47.20 | $3.60 | 237300 |
| 2023-03-31 | 43.49 | $3.56 | 239116 |
| 2023-03-30 | 44.99 | $3.58 | 271400 |
| 2023-03-29 | 42.15 | $3.55 | 251600 |
| 2023-03-28 | 45.91 | $3.60 | 94700 |
| 2023-03-27 | 47.52 | $3.62 | 150300 |
| 2023-03-24 | 42.75 | $3.57 | 142704 |
| 2023-03-23 | 40.69 | $3.55 | 133638 |
| 2023-03-22 | 41.40 | $3.56 | 104300 |
| 2023-03-21 | 43.55 | $3.59 | 198835 |
| 2023-03-20 | 38.49 | $3.54 | 131931 |
| 2023-03-17 | 38.49 | $3.54 | 139325 |
| 2023-03-16 | 40.45 | $3.57 | 115421 |
| 2023-03-15 | 38.47 | $3.55 | 114600 |
| 2023-03-14 | 42.51 | $3.61 | 190500 |
| 2023-03-13 | 33.68 | $3.53 | 262500 |
| 2023-03-10 | 36.33 | $3.57 | 282400 |
| 2023-03-09 | 36.33 | $3.57 | 155810 |
| 2023-03-08 | 41.48 | $3.64 | 203312 |
| 2023-03-07 | 44.03 | $3.67 | 227900 |
| 2023-03-06 | 44.90 | $3.68 | 317800 |
| 2023-03-03 | 42.75 | $3.66 | 265806 |
| 2023-03-02 | 43.55 | $3.67 | 180400 |
| 2023-03-01 | 43.55 | $3.67 | 216739 |
| 2023-02-28 | 45.09 | $3.69 | 278300 |
| 2023-02-27 | 44.16 | $3.68 | 152400 |
| 2023-02-24 | 41.30 | $3.65 | 124600 |
| 2023-02-23 | 41.98 | $3.66 | 216000 |
| 2023-02-22 | 38.11 | $3.62 | 296875 |
| 2023-02-21 | 42.86 | $3.69 | 166544 |
| 2023-02-17 | 45.98 | $3.73 | 298756 |
| 2023-02-16 | 50.33 | $3.78 | 158635 |
| 2023-02-15 | 53.19 | $3.81 | 210400 |
| 2023-02-14 | 54.17 | $3.82 | 197704 |
| 2023-02-13 | 60.50 | $3.88 | 113400 |
| 2023-02-10 | 58.98 | $3.86 | 190000 |
| 2023-02-09 | 58.22 | $3.85 | 169310 |
| 2023-02-08 | 58.22 | $3.85 | 109114 |
| 2023-02-07 | 59.21 | $3.86 | 261400 |
| 2023-02-06 | 55.61 | $3.81 | 163111 |
| 2023-02-03 | 56.56 | $3.82 | 178348 |
| 2023-02-02 | 64.98 | $3.90 | 206430 |
| 2023-02-01 | 59.21 | $3.82 | 178400 |
| 2023-01-31 | 59.21 | $3.82 | 85000 |
| 2023-01-30 | 55.03 | $3.77 | 157428 |
| 2023-01-27 | 53.21 | $3.75 | 137837 |
| 2023-01-26 | 54.26 | $3.76 | 208120 |
| 2023-01-25 | 54.26 | $3.76 | 169411 |
| 2023-01-24 | 57.30 | $3.79 | 131500 |
| 2023-01-23 | 57.30 | $3.79 | 198000 |
| 2023-01-20 | 55.81 | $3.77 | 207644 |
| 2023-01-19 | 58.73 | $3.80 | 240448 |
| 2023-01-18 | 62.91 | $3.84 | 231800 |
| 2023-01-17 | 66.26 | $3.87 | 185900 |
| 2023-01-13 | 64.46 | $3.84 | 246200 |
| 2023-01-12 | 61.18 | $3.79 | 98211 |
| 2023-01-11 | 57.45 | $3.74 | 202874 |
| 2023-01-10 | 54.98 | $3.71 | 165214 |
| 2023-01-09 | 57.08 | $3.73 | 132700 |
| 2023-01-06 | 51.85 | $3.67 | 175300 |
| 2023-01-05 | 48.89 | $3.64 | 119032 |
| 2023-01-04 | 48.89 | $3.64 | 198036 |
| 2023-01-03 | 49.81 | $3.65 | 175300 |
| 2022-12-30 | 47.95 | $3.63 | 335846 |
| 2022-12-29 | 49.70 | $3.65 | 354218 |
| 2022-12-28 | 46.94 | $3.62 | 290900 |
| 2022-12-27 | 40.75 | $3.56 | 477000 |
| 2022-12-23 | 45.83 | $3.62 | 293400 |
| 2022-12-22 | 41.19 | $3.58 | 411400 |
| 2022-12-21 | 43.86 | $3.61 | 455000 |
| 2022-12-20 | 41.46 | $3.59 | 410000 |
| 2022-12-19 | 45.13 | $3.63 | 211545 |
| 2022-12-16 | 48.18 | $3.66 | 269700 |
| 2022-12-15 | 52.68 | $3.70 | 317800 |
| 2022-12-14 | 50.49 | $3.68 | 210542 |
| 2022-12-13 | 51.62 | $3.69 | 310906 |
| 2022-12-12 | 45.82 | $3.64 | 339100 |
| 2022-12-09 | 43.23 | $3.62 | 479938 |
| 2022-12-08 | 46.39 | $3.65 | 382320 |
| 2022-12-07 | 48.64 | $3.67 | 418203 |
| 2022-12-06 | 49.79 | $3.68 | 352808 |
| 2022-12-05 | 52.12 | $3.70 | 148400 |
| 2022-12-02 | 51.03 | $3.69 | 238618 |
| 2022-12-01 | 54.58 | $3.72 | 270300 |
| 2022-11-30 | 53.56 | $3.71 | 398740 |
| 2022-11-29 | 53.56 | $3.71 | 160010 |
| 2022-11-28 | 54.67 | $3.72 | 91318 |
| 2022-11-25 | 56.91 | $3.74 | 12914 |
| 2022-11-23 | 59.22 | $3.76 | 83418 |
| 2022-11-22 | 58.41 | $3.75 | 111300 |
| 2022-11-21 | 55.95 | $3.72 | 133843 |
| 2022-11-18 | 54.23 | $3.70 | 215500 |
| 2022-11-17 | 54.23 | $3.70 | 80420 |
| 2022-11-16 | 54.23 | $3.70 | 170134 |
| 2022-11-15 | 54.23 | $3.70 | 175900 |
| 2022-11-14 | 51.94 | $3.67 | 249724 |
| 2022-11-11 | 55.46 | $3.71 | 75217 |
| 2022-11-10 | 59.27 | $3.75 | 230725 |
| 2022-11-09 | 51.32 | $3.65 | 150300 |
| 2022-11-08 | 55.43 | $3.69 | 130228 |
| 2022-11-07 | 51.76 | $3.65 | 195900 |
| 2022-11-04 | 50.80 | $3.64 | 194300 |
| 2022-11-03 | 53.86 | $3.67 | 265529 |
| 2022-11-02 | 57.13 | $3.70 | 338334 |
| 2022-11-01 | 57.13 | $3.70 | 258702 |
| 2022-10-31 | 52.82 | $3.65 | 171714 |
| 2022-10-28 | 51.91 | $3.64 | 145905 |
| 2022-10-27 | 49.08 | $3.61 | 176305 |
| 2022-10-26 | 50.01 | $3.62 | 178938 |
| 2022-10-25 | 47.16 | $3.59 | 145109 |
| 2022-10-24 | 38.23 | $3.51 | 178938 |
| 2022-10-21 | 39.83 | $3.53 | 264628 |
| 2022-10-20 | 40.63 | $3.54 | 111000 |
| 2022-10-19 | 38.26 | $3.52 | 116225 |
| 2022-10-18 | 41.41 | $3.56 | 108313 |
| 2022-10-17 | 37.75 | $3.53 | 166700 |
| 2022-10-14 | 36.50 | $3.52 | 102100 |
| 2022-10-13 | 37.21 | $3.53 | 345401 |
| 2022-10-12 | 37.91 | $3.54 | 188442 |
| 2022-10-11 | 35.60 | $3.52 | 217410 |
| 2022-10-10 | 36.24 | $3.53 | 88000 |
| 2022-10-07 | 36.24 | $3.53 | 98800 |
| 2022-10-06 | 38.10 | $3.56 | 111004 |
| 2022-10-05 | 39.38 | $3.58 | 89729 |
| 2022-10-04 | 42.06 | $3.62 | 123800 |
| 2022-10-03 | 35.84 | $3.56 | 132521 |
| 2022-09-30 | 37.10 | $3.58 | 200119 |
| 2022-09-29 | 31.36 | $3.53 | 185004 |
| 2022-09-28 | 33.70 | $3.57 | 141600 |
| 2022-09-27 | 27.27 | $3.52 | 187300 |
| 2022-09-26 | 28.31 | $3.54 | 115000 |
| 2022-09-23 | 30.53 | $3.58 | 269500 |
| 2022-09-22 | 35.11 | $3.65 | 75900 |
| 2022-09-21 | 39.99 | $3.71 | 106042 |
| 2022-09-20 | 38.64 | $3.70 | 124800 |
| 2022-09-19 | 38.64 | $3.70 | 94817 |
| 2022-09-16 | 37.36 | $3.69 | 188211 |
| 2022-09-15 | 38.12 | $3.70 | 115600 |
| 2022-09-14 | 42.14 | $3.75 | 118943 |
| 2022-09-13 | 40.95 | $3.74 | 76100 |
| 2022-09-12 | 40.95 | $3.74 | 95000 |
| 2022-09-09 | 44.22 | $3.78 | 74311 |
| 2022-09-08 | 43.14 | $3.77 | 164800 |
| 2022-09-07 | 42.08 | $3.76 | 56237 |
| 2022-09-06 | 38.82 | $3.73 | 99300 |
| 2022-09-02 | 40.26 | $3.75 | 114335 |
| 2022-09-01 | 41.72 | $3.77 | 148614 |
| 2022-08-31 | 41.72 | $3.77 | 123400 |
| 2022-08-30 | 43.14 | $3.79 | 224700 |
| 2022-08-29 | 40.25 | $3.76 | 93700 |
| 2022-08-26 | 41.59 | $3.78 | 104304 |
| 2022-08-25 | 45.15 | $3.83 | 168514 |
| 2022-08-24 | 44.24 | $3.82 | 124100 |
| 2022-08-23 | 44.24 | $3.82 | 177809 |
| 2022-08-22 | 50.25 | $3.90 | 111948 |
| 2022-08-19 | 47.72 | $3.87 | 139636 |
| 2022-08-18 | 52.82 | $3.93 | 133800 |
| 2022-08-17 | 52.01 | $3.92 | 149030 |
| 2022-08-16 | 56.65 | $3.97 | 127700 |
| 2022-08-15 | 56.65 | $3.97 | 100900 |
| 2022-08-12 | 55.20 | $3.95 | 100800 |
| 2022-08-11 | 56.09 | $3.96 | 125319 |
| 2022-08-10 | 59.73 | $4.00 | 82501 |
| 2022-08-09 | 57.08 | $3.96 | 79900 |
| 2022-08-08 | 57.99 | $3.97 | 71317 |
| 2022-08-05 | 57.99 | $3.97 | 82304 |
| 2022-08-04 | 60.59 | $4.00 | 91545 |
| 2022-08-03 | 60.02 | $3.99 | 132733 |
| 2022-08-02 | 57.71 | $3.95 | 747500 |
| 2022-08-01 | 59.34 | $3.97 | 132910 |
| 2022-07-29 | 54.44 | $3.89 | 231800 |
| 2022-07-28 | 49.37 | $3.82 | 193100 |
| 2022-07-27 | 45.24 | $3.77 | 190305 |
| 2022-07-26 | 43.49 | $3.75 | 177521 |
| 2022-07-25 | 45.57 | $3.78 | 128200 |
| 2022-07-22 | 48.50 | $3.82 | 132609 |
| 2022-07-21 | 46.02 | $3.79 | 97446 |
| 2022-07-20 | 51.52 | $3.86 | 167304 |
| 2022-07-19 | 49.04 | $3.83 | 198000 |
| 2022-07-18 | 48.21 | $3.82 | 147035 |
| 2022-07-15 | 54.13 | $3.89 | 88400 |
| 2022-07-14 | 52.55 | $3.87 | 73800 |
| 2022-07-13 | 52.55 | $3.87 | 66505 |
| 2022-07-12 | 53.38 | $3.88 | 196600 |
| 2022-07-11 | 55.03 | $3.90 | 95900 |
| 2022-07-08 | 58.47 | $3.94 | 158422 |
| 2022-07-07 | 58.47 | $3.94 | 163809 |
| 2022-07-06 | 55.99 | $3.90 | 177200 |
| 2022-07-05 | 53.34 | $3.86 | 349200 |
| 2022-07-01 | 54.91 | $3.88 | 167121 |
| 2022-06-30 | 49.22 | $3.80 | 212233 |
| 2022-06-29 | 43.28 | $3.73 | 312500 |
| 2022-06-28 | 49.58 | $3.81 | 334223 |
| 2022-06-27 | 44.81 | $3.76 | 184900 |
| 2022-06-24 | 49.24 | $3.81 | 149600 |
| 2022-06-23 | 45.11 | $3.77 | 79610 |
| 2022-06-22 | 46.00 | $3.78 | 145400 |
| 2022-06-21 | 43.91 | $3.76 | 198100 |
| 2022-06-17 | 40.62 | $3.73 | 226500 |
| 2022-06-16 | 38.34 | $3.71 | 567118 |
| 2022-06-15 | 40.56 | $3.74 | 103223 |
| 2022-06-14 | 40.56 | $3.74 | 160400 |
| 2022-06-13 | 38.41 | $3.72 | 284202 |
| 2022-06-10 | 42.02 | $3.77 | 157646 |
| 2022-06-09 | 47.07 | $3.83 | 118200 |
| 2022-06-08 | 48.93 | $3.85 | 154500 |
| 2022-06-07 | 50.84 | $3.87 | 182645 |
| 2022-06-06 | 46.90 | $3.83 | 299145 |
| 2022-06-03 | 44.80 | $3.81 | 202200 |
| 2022-06-02 | 46.55 | $3.83 | 359200 |
| 2022-06-01 | 46.55 | $3.83 | 305500 |
| 2022-05-31 | 47.39 | $3.84 | 315600 |
| 2022-05-27 | 49.06 | $3.86 | 331400 |
| 2022-05-26 | 42.29 | $3.79 | 346600 |
| 2022-05-25 | 41.23 | $3.78 | 293722 |
| 2022-05-24 | 41.23 | $3.78 | 208300 |
| 2022-05-23 | 44.16 | $3.82 | 128100 |
| 2022-05-20 | 46.51 | $3.85 | 86000 |
| 2022-05-19 | 46.51 | $3.85 | 117900 |
| 2022-05-18 | 47.27 | $3.86 | 159724 |
| 2022-05-17 | 50.38 | $3.90 | 162700 |
| 2022-05-16 | 42.24 | $3.81 | 306607 |
| 2022-05-13 | 42.24 | $3.81 | 151200 |
| 2022-05-12 | 40.28 | $3.79 | 380600 |
| 2022-05-11 | 42.33 | $3.82 | 235415 |
| 2022-05-10 | 42.33 | $3.82 | 159000 |
| 2022-05-09 | 41.43 | $3.81 | 389706 |
| 2022-05-06 | 44.04 | $3.85 | 194847 |
| 2022-05-05 | 42.31 | $3.83 | 156900 |
| 2022-05-04 | 44.26 | $3.86 | 236200 |
| 2022-05-03 | 43.43 | $3.85 | 255832 |
| 2022-05-02 | 44.05 | $3.86 | 262800 |
| 2022-04-29 | 42.50 | $3.84 | 229200 |
| 2022-04-28 | 50.48 | $3.96 | 131631 |
| 2022-04-27 | 44.73 | $3.89 | 87843 |
| 2022-04-26 | 42.93 | $3.87 | 176500 |
| 2022-04-25 | 43.60 | $3.88 | 251900 |
| 2022-04-22 | 46.37 | $3.92 | 65100 |
| 2022-04-21 | 49.34 | $3.96 | 168500 |
| 2022-04-20 | 53.41 | $4.01 | 205000 |
| 2022-04-19 | 50.30 | $3.97 | 398628 |
| 2022-04-18 | 46.93 | $3.93 | 236700 |
| 2022-04-14 | 48.49 | $3.95 | 305000 |
| 2022-04-13 | 44.07 | $3.90 | 261400 |
| 2022-04-12 | 43.14 | $3.89 | 481100 |
| 2022-04-11 | 41.29 | $3.87 | 281200 |
| 2022-04-08 | 48.84 | $3.97 | 117642 |
| 2022-04-07 | 52.48 | $4.01 | 127545 |
| 2022-04-06 | 52.48 | $4.01 | 147800 |
| 2022-04-05 | 54.31 | $4.03 | 313612 |
| 2022-04-04 | 52.75 | $4.01 | 138312 |
| 2022-04-01 | 50.32 | $3.98 | 187325 |
| 2022-03-31 | 51.15 | $3.99 | 491938 |
| 2022-03-30 | 47.00 | $3.94 | 331300 |
| 2022-03-29 | 45.22 | $3.92 | 173700 |
| 2022-03-28 | 43.43 | $3.90 | 224100 |
| 2022-03-25 | 43.43 | $3.90 | 212100 |
| 2022-03-24 | 44.08 | $3.91 | 207500 |
| 2022-03-23 | 43.27 | $3.90 | 226616 |
| 2022-03-22 | 44.49 | $3.92 | 93200 |
| 2022-03-21 | 43.74 | $3.91 | 267005 |
| 2022-03-18 | 47.42 | $3.97 | 392400 |
| 2022-03-17 | 52.30 | $4.04 | 451431 |
| 2022-03-16 | 47.13 | $3.97 | 213800 |
| 2022-03-15 | 38.02 | $3.87 | 217938 |
| 2022-03-14 | 33.67 | $3.83 | 1.2M |
| 2022-03-11 | 34.83 | $3.85 | 353040 |
| 2022-03-10 | 34.83 | $3.85 | 380439 |
| 2022-03-09 | 37.77 | $3.90 | 343400 |
| 2022-03-08 | 32.35 | $3.85 | 306700 |
| 2022-03-07 | 34.04 | $3.88 | 154100 |
| 2022-03-04 | 38.49 | $3.95 | 156200 |
| 2022-03-03 | 38.49 | $3.95 | 232241 |
| 2022-03-02 | 41.28 | $3.99 | 199607 |
| 2022-03-01 | 42.00 | $4.00 | 147300 |
| 2022-02-28 | 40.01 | $3.98 | 132533 |
| 2022-02-25 | 41.36 | $4.00 | 211503 |
| 2022-02-24 | 37.34 | $3.96 | 338407 |
| 2022-02-23 | 31.80 | $3.91 | 307900 |
| 2022-02-22 | 32.34 | $3.92 | 374248 |
| 2022-02-18 | 34.00 | $3.95 | 448945 |
| 2022-02-17 | 35.14 | $3.97 | 1.3M |
| 2022-02-16 | 34.09 | $3.96 | 425900 |
| 2022-02-15 | 34.09 | $3.96 | 259532 |
| 2022-02-14 | 33.11 | $3.95 | 269600 |
| 2022-02-11 | 36.73 | $4.02 | 287204 |
| 2022-02-10 | 36.73 | $4.02 | 259700 |
| 2022-02-09 | 39.52 | $4.07 | 212732 |
| 2022-02-08 | 40.10 | $4.08 | 140700 |
| 2022-02-07 | 43.09 | $4.13 | 87800 |
| 2022-02-04 | 39.67 | $4.09 | 120600 |
| 2022-02-03 | 40.24 | $4.10 | 132200 |
| 2022-02-02 | 44.53 | $4.17 | 199016 |
| 2022-02-01 | 41.13 | $4.13 | 188021 |
| 2022-01-31 | 42.36 | $4.15 | 213000 |
| 2022-01-28 | 38.87 | $4.11 | 239700 |
| 2022-01-27 | 36.11 | $4.08 | 197300 |
| 2022-01-26 | 35.18 | $4.07 | 362210 |
| 2022-01-25 | 38.35 | $4.13 | 496724 |
| 2022-01-24 | 26.88 | $4.02 | 884045 |
| 2022-01-21 | 30.85 | $4.10 | 308000 |
| 2022-01-20 | 37.40 | $4.20 | 368742 |
| 2022-01-19 | 39.81 | $4.23 | 284000 |
| 2022-01-18 | 41.50 | $4.25 | 226500 |
| 2022-01-14 | 41.50 | $4.25 | 248338 |
| 2022-01-13 | 45.91 | $4.30 | 165700 |
| 2022-01-12 | 47.84 | $4.32 | 450849 |
| 2022-01-11 | 55.62 | $4.39 | 116218 |
| 2022-01-10 | 55.62 | $4.39 | 228218 |
| 2022-01-07 | 53.68 | $4.37 | 126507 |
| 2022-01-06 | 51.67 | $4.35 | 405100 |
| 2022-01-05 | 43.53 | $4.28 | 342500 |
| 2022-01-04 | 45.61 | $4.30 | 264306 |
| 2022-01-03 | 41.63 | $4.27 | 245140 |
| 2021-12-31 | 41.63 | $4.27 | 670530 |
| 2021-12-30 | 37.49 | $4.24 | 450548 |
| 2021-12-29 | 39.25 | $4.26 | 411500 |
| 2021-12-28 | 37.87 | $4.25 | 647800 |
| 2021-12-27 | 42.47 | $4.30 | 594021 |
| 2021-12-23 | 41.11 | $4.29 | 425700 |
| 2021-12-22 | 35.30 | $4.25 | 319600 |
| 2021-12-21 | 36.14 | $4.26 | 350148 |
| 2021-12-20 | 36.14 | $4.26 | 362914 |
| 2021-12-17 | 36.14 | $4.26 | 281400 |
| 2021-12-16 | 36.14 | $4.26 | 254331 |
| 2021-12-15 | 36.86 | $4.27 | 160500 |
| 2021-12-14 | 37.58 | $4.28 | 329200 |
| 2021-12-13 | 42.23 | $4.34 | 171700 |
| 2021-12-10 | 43.07 | $4.35 | 252829 |
| 2021-12-09 | 43.90 | $4.36 | 190538 |
| 2021-12-08 | 42.85 | $4.35 | 375400 |
| 2021-12-07 | 48.95 | $4.42 | 313206 |
| 2021-12-06 | 40.97 | $4.35 | 198000 |
| 2021-12-03 | 36.96 | $4.32 | 240200 |
| 2021-12-02 | 36.96 | $4.32 | 367903 |
| 2021-12-01 | 39.38 | $4.35 | 363400 |
| 2021-11-30 | 39.38 | $4.35 | 314900 |
| 2021-11-29 | 40.99 | $4.37 | 242531 |
| 2021-11-26 | 44.44 | $4.41 | 122100 |
| 2021-11-24 | 47.28 | $4.44 | 159915 |
| 2021-11-23 | 46.19 | $4.43 | 156400 |
| 2021-11-22 | 39.01 | $4.37 | 242640 |
| 2021-11-19 | 45.79 | $4.44 | 238400 |
| 2021-11-18 | 49.27 | $4.47 | 231200 |
| 2021-11-17 | 49.27 | $4.47 | 262000 |
| 2021-11-16 | 49.27 | $4.47 | 234200 |
| 2021-11-15 | 45.73 | $4.44 | 81200 |
| 2021-11-12 | 44.50 | $4.43 | 189400 |
| 2021-11-11 | 45.48 | $4.44 | 163142 |
| 2021-11-10 | 41.84 | $4.41 | 175100 |
| 2021-11-09 | 42.75 | $4.42 | 172800 |
| 2021-11-08 | 40.30 | $4.40 | 463212 |
| 2021-11-05 | 45.89 | $4.46 | 731602 |
| 2021-11-04 | 39.22 | $4.41 | 195000 |
| 2021-11-03 | 40.16 | $4.42 | 169900 |
| 2021-11-02 | 37.30 | $4.40 | 190800 |
| 2021-11-01 | 34.32 | $4.38 | 387944 |
| 2021-10-29 | 32.80 | $4.37 | 449648 |
| 2021-10-28 | 35.11 | $4.40 | 331758 |
| 2021-10-27 | 35.11 | $4.40 | 226300 |
| 2021-10-26 | 37.50 | $4.43 | 266745 |
| 2021-10-25 | 36.12 | $4.42 | 420909 |
| 2021-10-22 | 41.30 | $4.48 | 254000 |
| 2021-10-21 | 37.01 | $4.45 | 146700 |
| 2021-10-20 | 44.16 | $4.52 | 231400 |
| 2021-10-19 | 44.16 | $4.52 | 221800 |
| 2021-10-18 | 41.23 | $4.50 | 171700 |
| 2021-10-15 | 41.23 | $4.50 | 222200 |
| 2021-10-14 | 44.38 | $4.53 | 185800 |
| 2021-10-13 | 46.64 | $4.55 | 173000 |
| 2021-10-12 | 46.64 | $4.55 | 204100 |
| 2021-10-11 | 52.68 | $4.60 | 196400 |
| 2021-10-08 | 54.01 | $4.61 | 106239 |
| 2021-10-07 | 54.01 | $4.61 | 174413 |
| 2021-10-06 | 50.63 | $4.58 | 190400 |
| 2021-10-05 | 50.63 | $4.58 | 103700 |
| 2021-10-04 | 45.86 | $4.54 | 87300 |
| 2021-10-01 | 48.07 | $4.56 | 167200 |
| 2021-09-30 | 49.19 | $4.57 | 210739 |
| 2021-09-29 | 41.37 | $4.51 | 266900 |
| 2021-09-28 | 42.40 | $4.52 | 203618 |
| 2021-09-27 | 48.11 | $4.57 | 176107 |
| 2021-09-24 | 48.11 | $4.57 | 304731 |
| 2021-09-23 | 42.52 | $4.53 | 150344 |
| 2021-09-22 | 50.24 | $4.59 | 228200 |
| 2021-09-21 | 45.54 | $4.56 | 167400 |
| 2021-09-20 | 42.08 | $4.54 | 145601 |
| 2021-09-17 | 43.39 | $4.55 | 137900 |
| 2021-09-16 | 43.39 | $4.55 | 95600 |
| 2021-09-15 | 45.98 | $4.57 | 109809 |
| 2021-09-14 | 45.98 | $4.57 | 136800 |
| 2021-09-13 | 44.48 | $4.56 | 85800 |
| 2021-09-10 | 44.48 | $4.56 | 89604 |
| 2021-09-09 | 44.48 | $4.56 | 349562 |
| 2021-09-08 | 51.84 | $4.62 | 170913 |
| 2021-09-07 | 44.59 | $4.57 | 268704 |
| 2021-09-03 | 39.38 | $4.54 | 183800 |
| 2021-09-02 | 39.38 | $4.54 | 160100 |
| 2021-09-01 | 41.74 | $4.56 | 216702 |
| 2021-08-31 | 40.03 | $4.55 | 157624 |
| 2021-08-30 | 42.39 | $4.57 | 134400 |
| 2021-08-27 | 42.39 | $4.57 | 201900 |
| 2021-08-26 | 40.82 | $4.56 | 109735 |
| 2021-08-25 | 43.05 | $4.58 | 87348 |
| 2021-08-24 | 39.93 | $4.56 | 223917 |
| 2021-08-23 | 41.00 | $4.57 | 167000 |
| 2021-08-20 | 44.38 | $4.60 | 94400 |
| 2021-08-19 | 45.57 | $4.61 | 151400 |
| 2021-08-18 | 42.65 | $4.59 | 233738 |
| 2021-08-17 | 44.94 | $4.61 | 169600 |
| 2021-08-16 | 43.50 | $4.60 | 152548 |
| 2021-08-13 | 44.61 | $4.61 | 113400 |
| 2021-08-12 | 45.72 | $4.62 | 161532 |
| 2021-08-11 | 47.99 | $4.64 | 159540 |
| 2021-08-10 | 47.99 | $4.64 | 177148 |
| 2021-08-09 | 46.80 | $4.63 | 148705 |
| 2021-08-06 | 48.93 | $4.65 | 164700 |
| 2021-08-05 | 46.62 | $4.63 | 143000 |
| 2021-08-04 | 45.45 | $4.62 | 214505 |
| 2021-08-03 | 46.42 | $4.63 | 245000 |
| 2021-08-02 | 45.31 | $4.62 | 182120 |
| 2021-07-30 | 48.14 | $4.65 | 166900 |
| 2021-07-29 | 47.09 | $4.64 | 167500 |
| 2021-07-28 | 48.01 | $4.65 | 108443 |
| 2021-07-27 | 46.01 | $4.63 | 144200 |
| 2021-07-26 | 43.96 | $4.61 | 142300 |
| 2021-07-23 | 44.77 | $4.62 | 115812 |
| 2021-07-22 | 42.77 | $4.60 | 195800 |
| 2021-07-21 | 43.52 | $4.61 | 203425 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.50
2026-07-17
Close Price
$3.42
Vol: 38447
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -87.50 | $3.42 | 38447 |
| 2026-07-16 | -75.00 | $3.43 | 77600 |
| 2026-07-15 | -75.00 | $3.43 | 113900 |
| 2026-07-14 | -75.00 | $3.43 | 113534 |
| 2026-07-13 | -75.00 | $3.43 | 42700 |
| 2026-07-10 | -62.50 | $3.44 | 91600 |
| 2026-07-09 | -50.00 | $3.45 | 64300 |
| 2026-07-08 | -62.50 | $3.44 | 44600 |
| 2026-07-07 | -37.50 | $3.46 | 77503 |
| 2026-07-06 | -37.50 | $3.46 | 105300 |
| 2026-07-02 | -37.50 | $3.46 | 45010 |
| 2026-07-01 | -33.33 | $3.47 | 124026 |
| 2026-06-30 | -11.11 | $3.49 | 169239 |
| 2026-06-29 | -55.56 | $3.45 | 100800 |
| 2026-06-26 | -77.78 | $3.43 | 74300 |
| 2026-06-25 | -66.67 | $3.44 | 67141 |
| 2026-06-24 | -88.89 | $3.42 | 84127 |
| 2026-06-23 | -88.89 | $3.42 | 98137 |
| 2026-06-22 | -62.50 | $3.45 | 71100 |
| 2026-06-18 | -66.67 | $3.44 | 112436 |
| 2026-06-17 | -66.67 | $3.44 | 124400 |
| 2026-06-16 | -55.56 | $3.45 | 39102 |
| 2026-06-15 | -44.44 | $3.46 | 227100 |
| 2026-06-12 | -66.67 | $3.44 | 127010 |
| 2026-06-11 | -77.78 | $3.43 | 104845 |
| 2026-06-10 | -66.67 | $3.44 | 90400 |
| 2026-06-09 | -66.67 | $3.44 | 113613 |
| 2026-06-08 | -75.00 | $3.44 | 76500 |
| 2026-06-05 | -75.00 | $3.44 | 117900 |
| 2026-06-04 | -50.00 | $3.47 | 86900 |
| 2026-06-03 | -50.00 | $3.47 | 140120 |
| 2026-06-02 | -50.00 | $3.47 | 106229 |
| 2026-06-01 | -41.67 | $3.48 | 78307 |
| 2026-05-29 | -33.33 | $3.49 | 130204 |
| 2026-05-28 | -58.33 | $3.46 | 151858 |
| 2026-05-27 | -75.00 | $3.44 | 90000 |
| 2026-05-26 | -75.00 | $3.44 | 81355 |
| 2026-05-22 | -83.33 | $3.43 | 26138 |
| 2026-05-21 | -75.00 | $3.44 | 106231 |
| 2026-05-20 | -81.82 | $3.44 | 111200 |
| 2026-05-19 | -92.31 | $3.43 | 64648 |
| 2026-05-18 | -92.31 | $3.44 | 75200 |
| 2026-05-15 | -100.00 | $3.45 | 141300 |
| 2026-05-14 | -72.73 | $3.49 | 112535 |
| 2026-05-13 | -90.91 | $3.47 | 127000 |
| 2026-05-12 | -88.89 | $3.49 | 67448 |
| 2026-05-11 | -77.78 | $3.50 | 71200 |
| 2026-05-08 | -44.44 | $3.53 | 73103 |
| 2026-05-07 | -66.67 | $3.51 | 345009 |
| 2026-05-06 | -88.89 | $3.49 | 113800 |
| 2026-05-05 | -88.89 | $3.49 | 116427 |
| 2026-05-04 | -88.89 | $3.49 | 90542 |
| 2026-05-01 | -70.00 | $3.51 | 201846 |
| 2026-04-30 | -78.57 | $3.51 | 320619 |
| 2026-04-29 | -100.00 | $3.48 | 62421 |
| 2026-04-28 | -100.00 | $3.48 | 86620 |
| 2026-04-27 | -76.47 | $3.49 | 98334 |
| 2026-04-24 | -68.42 | $3.49 | 44600 |
| 2026-04-23 | -73.68 | $3.48 | 116620 |
| 2026-04-22 | -42.11 | $3.54 | 98419 |
| 2026-04-21 | -42.11 | $3.54 | 109343 |
| 2026-04-20 | -36.84 | $3.55 | 83600 |
| 2026-04-17 | -36.84 | $3.55 | 107600 |
| 2026-04-16 | -47.37 | $3.53 | 64848 |
| 2026-04-15 | -42.11 | $3.54 | 122400 |
| 2026-04-14 | -36.84 | $3.55 | 133159 |
| 2026-04-13 | -47.37 | $3.53 | 106500 |
| 2026-04-10 | -47.37 | $3.53 | 89707 |
| 2026-04-09 | -47.37 | $3.53 | 90600 |
| 2026-04-08 | -57.89 | $3.51 | 214914 |
| 2026-04-07 | -63.16 | $3.50 | 252101 |
| 2026-04-06 | -42.11 | $3.54 | 127101 |
| 2026-04-02 | -10.53 | $3.60 | 97519 |
| 2026-04-01 | -5.26 | $3.61 | 177500 |
| 2026-03-31 | -29.41 | $3.55 | 435623 |
| 2026-03-30 | -57.89 | $3.51 | 206542 |
| 2026-03-27 | -95.45 | $3.44 | 201300 |
| 2026-03-26 | -94.74 | $3.47 | 91900 |
| 2026-03-25 | -73.68 | $3.51 | 52300 |
| 2026-03-24 | -89.47 | $3.48 | 144000 |
| 2026-03-23 | -68.42 | $3.52 | 109500 |
| 2026-03-20 | -89.47 | $3.48 | 164000 |
| 2026-03-19 | -78.95 | $3.50 | 107000 |
| 2026-03-18 | -63.16 | $3.53 | 90920 |
| 2026-03-17 | -63.16 | $3.53 | 85200 |
| 2026-03-16 | -73.68 | $3.51 | 92627 |
| 2026-03-13 | -68.42 | $3.52 | 95900 |
| 2026-03-12 | -68.42 | $3.52 | 136400 |
| 2026-03-11 | -68.42 | $3.52 | 127627 |
| 2026-03-10 | -70.00 | $3.52 | 403600 |
| 2026-03-09 | -85.00 | $3.49 | 611500 |
| 2026-03-06 | -92.31 | $3.54 | 93221 |
| 2026-03-05 | -100.00 | $3.57 | 90002 |
| 2026-03-04 | -88.89 | $3.58 | 164040 |
| 2026-03-03 | -100.00 | $3.57 | 172100 |
| 2026-03-02 | -66.67 | $3.62 | 183928 |
| 2026-02-27 | -16.67 | $3.65 | 154900 |
| 2026-02-26 | -42.86 | $3.63 | 133400 |
| 2026-02-25 | -42.86 | $3.63 | 138300 |
| 2026-02-24 | -71.43 | $3.61 | 77800 |
| 2026-02-23 | -50.00 | $3.62 | 219500 |
| 2026-02-20 | -50.00 | $3.62 | 75222 |
| 2026-02-19 | -62.50 | $3.61 | 195115 |
| 2026-02-18 | -50.00 | $3.62 | 108427 |
| 2026-02-17 | -37.50 | $3.63 | 101000 |
| 2026-02-13 | -50.00 | $3.62 | 169516 |
| 2026-02-12 | -37.50 | $3.63 | 125120 |
| 2026-02-11 | -37.50 | $3.63 | 118203 |
| 2026-02-10 | -12.50 | $3.65 | 180205 |
| 2026-02-09 | -14.29 | $3.64 | 122600 |
| 2026-02-06 | 0.00 | $3.65 | 145613 |
| 2026-02-05 | -42.86 | $3.62 | 272221 |
| 2026-02-04 | -62.50 | $3.60 | 298248 |
| 2026-02-03 | -40.00 | $3.61 | 299338 |
| 2026-02-02 | -18.18 | $3.63 | 147400 |
| 2026-01-30 | -9.09 | $3.64 | 155516 |
| 2026-01-29 | -18.18 | $3.63 | 329100 |
| 2026-01-28 | -36.36 | $3.61 | 233200 |
| 2026-01-27 | -27.27 | $3.62 | 260900 |
| 2026-01-26 | -53.85 | $3.58 | 160647 |
| 2026-01-23 | -46.15 | $3.59 | 219539 |
| 2026-01-22 | -7.69 | $3.64 | 266409 |
| 2026-01-21 | 0.00 | $3.65 | 319700 |
| 2026-01-20 | -21.43 | $3.62 | 236711 |
| 2026-01-16 | -35.71 | $3.60 | 98100 |
| 2026-01-15 | -31.25 | $3.60 | 154242 |
| 2026-01-14 | -37.50 | $3.59 | 162529 |
| 2026-01-13 | -31.25 | $3.60 | 299435 |
| 2026-01-12 | -25.00 | $3.61 | 182100 |
| 2026-01-09 | 0.00 | $3.65 | 209700 |
| 2026-01-08 | -7.14 | $3.62 | 265842 |
| 2026-01-07 | -7.69 | $3.61 | 474000 |
| 2026-01-06 | -20.00 | $3.57 | 147124 |
| 2026-01-05 | -45.45 | $3.55 | 106431 |
| 2026-01-02 | -53.85 | $3.55 | 240521 |
| 2025-12-31 | -61.54 | $3.54 | 295700 |
| 2025-12-30 | -46.67 | $3.57 | 233834 |
| 2025-12-29 | -60.00 | $3.55 | 423112 |
| 2025-12-26 | -56.25 | $3.56 | 314900 |
| 2025-12-24 | -68.75 | $3.54 | 120200 |
| 2025-12-23 | -81.25 | $3.52 | 266500 |
| 2025-12-22 | -75.00 | $3.53 | 156916 |
| 2025-12-19 | -75.00 | $3.53 | 231600 |
| 2025-12-18 | -87.50 | $3.51 | 198541 |
| 2025-12-17 | -81.25 | $3.52 | 942200 |
| 2025-12-16 | -100.00 | $3.50 | 169400 |
| 2025-12-15 | -100.00 | $3.51 | 199706 |
| 2025-12-12 | -100.00 | $3.53 | 200806 |
| 2025-12-11 | -81.82 | $3.56 | 218600 |
| 2025-12-10 | -83.33 | $3.56 | 347300 |
| 2025-12-09 | -83.33 | $3.56 | 247400 |
| 2025-12-08 | -75.00 | $3.57 | 392800 |
| 2025-12-05 | -75.00 | $3.57 | 633038 |
| 2025-12-04 | -50.00 | $3.60 | 305100 |
| 2025-12-03 | -33.33 | $3.62 | 167400 |
| 2025-12-02 | -41.67 | $3.61 | 218700 |
| 2025-12-01 | -33.33 | $3.62 | 178400 |
| 2025-11-28 | -23.08 | $3.64 | 249700 |
| 2025-11-26 | -53.85 | $3.60 | 270100 |
| 2025-11-25 | -30.77 | $3.63 | 108400 |
| 2025-11-24 | -69.23 | $3.58 | 112648 |
| 2025-11-21 | -76.92 | $3.57 | 77649 |
| 2025-11-20 | -84.62 | $3.56 | 182910 |
| 2025-11-19 | -100.00 | $3.54 | 239719 |
| 2025-11-18 | -88.89 | $3.59 | 190607 |
| 2025-11-17 | -100.00 | $3.59 | 109300 |
| 2025-11-14 | -71.43 | $3.62 | 244200 |
| 2025-11-13 | -85.71 | $3.61 | 243005 |
| 2025-11-12 | -44.44 | $3.65 | 191700 |
| 2025-11-11 | -33.33 | $3.66 | 291400 |
| 2025-11-10 | -80.00 | $3.62 | 252100 |
| 2025-11-07 | -80.00 | $3.62 | 93045 |
| 2025-11-06 | -63.64 | $3.64 | 200418 |
| 2025-11-05 | -90.91 | $3.61 | 256800 |
| 2025-11-04 | -92.31 | $3.61 | 225147 |
| 2025-11-03 | -85.71 | $3.62 | 119500 |
| 2025-10-31 | -57.14 | $3.66 | 129400 |
| 2025-10-30 | -78.57 | $3.63 | 207836 |
| 2025-10-29 | -92.86 | $3.61 | 132020 |
| 2025-10-28 | -64.29 | $3.65 | 130100 |
| 2025-10-27 | -78.57 | $3.63 | 174000 |
| 2025-10-24 | -78.57 | $3.63 | 133107 |
| 2025-10-23 | -78.57 | $3.63 | 183400 |
| 2025-10-22 | -78.57 | $3.63 | 118923 |
| 2025-10-21 | -71.43 | $3.64 | 392300 |
| 2025-10-20 | -64.29 | $3.65 | 318336 |
| 2025-10-17 | -92.86 | $3.61 | 223300 |
| 2025-10-16 | -70.00 | $3.67 | 104643 |
| 2025-10-15 | -50.00 | $3.69 | 53500 |
| 2025-10-14 | -66.67 | $3.68 | 99400 |
| 2025-10-13 | -69.23 | $3.68 | 161607 |
| 2025-10-10 | -76.92 | $3.67 | 188500 |
| 2025-10-09 | -61.54 | $3.69 | 147600 |
| 2025-10-08 | -61.54 | $3.69 | 135200 |
| 2025-10-07 | -38.46 | $3.72 | 255815 |
| 2025-10-06 | -61.54 | $3.69 | 148233 |
| 2025-10-03 | -84.62 | $3.66 | 513636 |
| 2025-10-02 | -61.54 | $3.69 | 202300 |
| 2025-10-01 | -69.23 | $3.68 | 190700 |
| 2025-09-30 | -61.54 | $3.69 | 632200 |
| 2025-09-29 | -76.92 | $3.67 | 254600 |
| 2025-09-26 | -90.91 | $3.67 | 155219 |
| 2025-09-25 | -66.67 | $3.71 | 131533 |
| 2025-09-24 | -55.56 | $3.72 | 142246 |
| 2025-09-23 | -40.00 | $3.73 | 288927 |
| 2025-09-22 | -45.45 | $3.72 | 116000 |
| 2025-09-19 | -41.67 | $3.72 | 113500 |
| 2025-09-18 | -46.15 | $3.71 | 123700 |
| 2025-09-17 | -15.38 | $3.75 | 168600 |
| 2025-09-16 | -15.38 | $3.75 | 385026 |
| 2025-09-15 | -9.09 | $3.74 | 186700 |
| 2025-09-12 | -27.27 | $3.72 | 177700 |
| 2025-09-11 | -27.27 | $3.72 | 176419 |
| 2025-09-10 | -45.45 | $3.70 | 179900 |
| 2025-09-09 | -27.27 | $3.72 | 361347 |
| 2025-09-08 | -33.33 | $3.70 | 404803 |
| 2025-09-05 | -33.33 | $3.70 | 180300 |
| 2025-09-04 | -33.33 | $3.70 | 185864 |
| 2025-09-03 | -33.33 | $3.70 | 232700 |
| 2025-09-02 | -44.44 | $3.69 | 203128 |
| 2025-08-29 | -44.44 | $3.69 | 220300 |
| 2025-08-28 | 0.00 | $3.73 | 282700 |
| 2025-08-27 | -33.33 | $3.68 | 340205 |
| 2025-08-26 | -14.29 | $3.69 | 245600 |
| 2025-08-25 | 0.00 | $3.70 | 231700 |
| 2025-08-22 | -57.14 | $3.66 | 158039 |
| 2025-08-21 | -50.00 | $3.65 | 126000 |
| 2025-08-20 | -45.45 | $3.65 | 134700 |
| 2025-08-19 | -18.18 | $3.68 | 198603 |
| 2025-08-18 | -18.18 | $3.68 | 180849 |
| 2025-08-15 | -9.09 | $3.69 | 96843 |
| 2025-08-14 | -18.18 | $3.68 | 192400 |
| 2025-08-13 | -27.27 | $3.67 | 334425 |
| 2025-08-12 | -18.18 | $3.68 | 85200 |
| 2025-08-11 | -18.18 | $3.68 | 68900 |
| 2025-08-08 | -18.18 | $3.68 | 125400 |
| 2025-08-07 | -9.09 | $3.69 | 88612 |
| 2025-08-06 | -18.18 | $3.68 | 182210 |
| 2025-08-05 | -27.27 | $3.67 | 101800 |
| 2025-08-04 | -36.36 | $3.66 | 197000 |
| 2025-08-01 | -25.00 | $3.68 | 162700 |
| 2025-07-31 | -41.67 | $3.66 | 120200 |
| 2025-07-30 | -50.00 | $3.65 | 122400 |
| 2025-07-29 | -66.67 | $3.63 | 102539 |
| 2025-07-28 | -50.00 | $3.65 | 372304 |
| 2025-07-25 | -66.67 | $3.63 | 217900 |
| 2025-07-24 | -100.00 | $3.59 | 278610 |
| 2025-07-23 | -81.82 | $3.62 | 207100 |
| 2025-07-22 | -90.91 | $3.61 | 215600 |
| 2025-07-21 | -90.91 | $3.61 | 310400 |
| 2025-07-18 | -90.00 | $3.62 | 240900 |
| 2025-07-17 | -77.78 | $3.64 | 252300 |
| 2025-07-16 | -77.78 | $3.64 | 807700 |
| 2025-07-15 | -66.67 | $3.65 | 249711 |
| 2025-07-14 | -55.56 | $3.66 | 218932 |
| 2025-07-11 | -44.44 | $3.67 | 182638 |
| 2025-07-10 | -44.44 | $3.67 | 104223 |
| 2025-07-09 | -22.22 | $3.69 | 118737 |
| 2025-07-08 | -66.67 | $3.65 | 206444 |
| 2025-07-07 | -33.33 | $3.68 | 195848 |
| 2025-07-03 | -11.11 | $3.70 | 63005 |
| 2025-07-02 | -22.22 | $3.69 | 100725 |
| 2025-07-01 | -33.33 | $3.68 | 213706 |
| 2025-06-30 | -50.00 | $3.67 | 656917 |
| 2025-06-27 | -54.55 | $3.67 | 276242 |
| 2025-06-26 | -72.73 | $3.65 | 201919 |
| 2025-06-25 | -72.73 | $3.65 | 191909 |
| 2025-06-24 | -63.64 | $3.66 | 149400 |
| 2025-06-23 | -66.67 | $3.63 | 192909 |
| 2025-06-20 | -50.00 | $3.65 | 197400 |
| 2025-06-18 | -62.50 | $3.63 | 210000 |
| 2025-06-17 | -50.00 | $3.65 | 198300 |
| 2025-06-16 | -50.00 | $3.65 | 129631 |
| 2025-06-13 | -37.50 | $3.67 | 103044 |
| 2025-06-12 | -25.00 | $3.69 | 93221 |
| 2025-06-11 | -31.25 | $3.68 | 220106 |
| 2025-06-10 | -37.50 | $3.67 | 87900 |
| 2025-06-09 | -31.25 | $3.68 | 270859 |
| 2025-06-06 | -43.75 | $3.66 | 143420 |
| 2025-06-05 | -25.00 | $3.69 | 70600 |
| 2025-06-04 | -25.00 | $3.69 | 60400 |
| 2025-06-03 | -25.00 | $3.69 | 196147 |
| 2025-06-02 | -31.25 | $3.68 | 177641 |
| 2025-05-30 | -12.50 | $3.71 | 216743 |
| 2025-05-29 | -12.50 | $3.71 | 202100 |
| 2025-05-28 | -33.33 | $3.67 | 137700 |
| 2025-05-27 | -33.33 | $3.67 | 247200 |
| 2025-05-23 | -55.56 | $3.63 | 134700 |
| 2025-05-22 | -77.78 | $3.59 | 167800 |
| 2025-05-21 | -73.68 | $3.59 | 200716 |
| 2025-05-20 | -52.38 | $3.62 | 149723 |
| 2025-05-19 | -58.33 | $3.59 | 348928 |
| 2025-05-16 | -28.00 | $3.66 | 289415 |
| 2025-05-15 | -32.00 | $3.65 | 204967 |
| 2025-05-14 | -28.00 | $3.66 | 163584 |
| 2025-05-13 | -36.00 | $3.64 | 161546 |
| 2025-05-12 | -16.00 | $3.69 | 218512 |
| 2025-05-09 | -18.52 | $3.68 | 164123 |
| 2025-05-08 | -18.52 | $3.68 | 196506 |
| 2025-05-07 | -10.71 | $3.70 | 303600 |
| 2025-05-06 | -28.57 | $3.60 | 68518 |
| 2025-05-05 | -7.69 | $3.64 | 134108 |
| 2025-05-02 | -11.54 | $3.63 | 195736 |
| 2025-05-01 | -4.00 | $3.64 | 152127 |
| 2025-04-30 | -12.00 | $3.62 | 177844 |
| 2025-04-29 | -20.00 | $3.60 | 131038 |
| 2025-04-28 | -24.00 | $3.59 | 59539 |
| 2025-04-25 | -24.00 | $3.59 | 107612 |
| 2025-04-24 | -36.00 | $3.56 | 106200 |
| 2025-04-23 | -36.00 | $3.56 | 229528 |
| 2025-04-22 | -48.00 | $3.53 | 330830 |
| 2025-04-21 | -56.00 | $3.51 | 205229 |
| 2025-04-17 | -48.00 | $3.53 | 152100 |
| 2025-04-16 | -40.00 | $3.55 | 208630 |
| 2025-04-15 | -28.00 | $3.58 | 164000 |
| 2025-04-14 | -60.00 | $3.50 | 132400 |
| 2025-04-11 | -64.00 | $3.49 | 209900 |
| 2025-04-10 | -68.00 | $3.48 | 289632 |
| 2025-04-09 | -56.00 | $3.51 | 280200 |
| 2025-04-08 | -56.00 | $3.51 | 445417 |
| 2025-04-07 | -80.00 | $3.45 | 281536 |
| 2025-04-04 | -100.00 | $3.48 | 298110 |
| 2025-04-03 | -60.00 | $3.59 | 190900 |
| 2025-04-02 | -10.00 | $3.64 | 90500 |
| 2025-04-01 | -10.00 | $3.64 | 997500 |
| 2025-03-31 | -25.00 | $3.61 | 281700 |
| 2025-03-28 | -37.50 | $3.60 | 125800 |
| 2025-03-27 | -75.00 | $3.57 | 120000 |
| 2025-03-26 | -62.50 | $3.58 | 248300 |
| 2025-03-25 | -50.00 | $3.59 | 158200 |
| 2025-03-24 | -62.50 | $3.58 | 193800 |
| 2025-03-21 | -75.00 | $3.57 | 119200 |
| 2025-03-20 | -77.78 | $3.57 | 168449 |
| 2025-03-19 | -55.56 | $3.59 | 266734 |
| 2025-03-18 | -60.00 | $3.59 | 125800 |
| 2025-03-17 | -70.00 | $3.58 | 198021 |
| 2025-03-14 | -60.00 | $3.59 | 184500 |
| 2025-03-13 | -70.00 | $3.58 | 325125 |
| 2025-03-12 | -70.00 | $3.58 | 92400 |
| 2025-03-11 | -60.00 | $3.59 | 230200 |
| 2025-03-10 | -100.00 | $3.55 | 124200 |
| 2025-03-07 | -80.00 | $3.57 | 227740 |
| 2025-03-06 | -80.00 | $3.57 | 210200 |
| 2025-03-05 | -90.00 | $3.56 | 281600 |
| 2025-03-04 | -88.89 | $3.57 | 244610 |
| 2025-03-03 | -44.44 | $3.61 | 141400 |
| 2025-02-28 | -44.44 | $3.61 | 159947 |
| 2025-02-27 | -77.78 | $3.58 | 126600 |
| 2025-02-26 | -55.56 | $3.60 | 162920 |
| 2025-02-25 | -77.78 | $3.58 | 61545 |
| 2025-02-24 | -77.78 | $3.58 | 88645 |
| 2025-02-21 | -22.22 | $3.63 | 240900 |
| 2025-02-20 | -33.33 | $3.62 | 154700 |
| 2025-02-19 | -11.11 | $3.64 | 296300 |
| 2025-02-18 | 0.00 | $3.65 | 163500 |
| 2025-02-14 | -37.50 | $3.60 | 123200 |
| 2025-02-13 | -37.50 | $3.60 | 121600 |
| 2025-02-12 | -37.50 | $3.60 | 251720 |
| 2025-02-11 | -22.22 | $3.61 | 229419 |
| 2025-02-10 | -10.00 | $3.62 | 94334 |
| 2025-02-07 | -10.00 | $3.62 | 185412 |
| 2025-02-06 | -10.00 | $3.62 | 129912 |
| 2025-02-05 | -20.00 | $3.61 | 191605 |
| 2025-02-04 | -10.00 | $3.62 | 203633 |
| 2025-02-03 | -20.00 | $3.61 | 213609 |
| 2025-01-31 | 0.00 | $3.63 | 144100 |
| 2025-01-30 | -18.18 | $3.60 | 154407 |
| 2025-01-29 | -8.33 | $3.61 | 151500 |
| 2025-01-28 | -18.18 | $3.59 | 110900 |
| 2025-01-27 | -18.18 | $3.59 | 142900 |
| 2025-01-24 | -18.18 | $3.59 | 81900 |
| 2025-01-23 | -9.09 | $3.60 | 257028 |
| 2025-01-22 | -20.00 | $3.58 | 103400 |
| 2025-01-21 | -33.33 | $3.56 | 139900 |
| 2025-01-17 | -40.00 | $3.55 | 171649 |
| 2025-01-16 | -41.18 | $3.56 | 219638 |
| 2025-01-15 | -44.44 | $3.56 | 148219 |
| 2025-01-14 | -50.00 | $3.55 | 137100 |
| 2025-01-13 | -55.56 | $3.54 | 143100 |
| 2025-01-10 | -50.00 | $3.55 | 159741 |
| 2025-01-08 | -44.44 | $3.56 | 144200 |
| 2025-01-07 | -38.89 | $3.57 | 184200 |
| 2025-01-06 | -27.78 | $3.59 | 102900 |
| 2025-01-03 | -27.78 | $3.59 | 68843 |
| 2025-01-02 | -33.33 | $3.58 | 131933 |
| 2024-12-31 | -44.44 | $3.56 | 217404 |
| 2024-12-30 | -72.22 | $3.51 | 282608 |
| 2024-12-27 | -72.22 | $3.51 | 164126 |
| 2024-12-26 | -38.89 | $3.57 | 146823 |
| 2024-12-24 | -33.33 | $3.58 | 151800 |
| 2024-12-23 | -38.89 | $3.57 | 239125 |
| 2024-12-20 | -50.00 | $3.55 | 286400 |
| 2024-12-19 | -100.00 | $3.49 | 204001 |
| 2024-12-18 | -57.14 | $3.56 | 303400 |
| 2024-12-17 | -35.71 | $3.59 | 208234 |
| 2024-12-16 | -7.14 | $3.63 | 619200 |
| 2024-12-13 | 0.00 | $3.63 | 296100 |
| 2024-12-12 | -6.25 | $3.62 | 270842 |
| 2024-12-11 | -18.75 | $3.60 | 243122 |
| 2024-12-10 | -12.50 | $3.61 | 193600 |
| 2024-12-09 | -18.75 | $3.60 | 257400 |
| 2024-12-06 | -31.25 | $3.58 | 157100 |
| 2024-12-05 | 0.00 | $3.63 | 364400 |
| 2024-12-04 | -6.67 | $3.61 | 227440 |
| 2024-12-03 | -26.67 | $3.58 | 170637 |
| 2024-12-02 | -46.67 | $3.55 | 200849 |
| 2024-11-29 | -43.75 | $3.56 | 142415 |
| 2024-11-27 | -68.75 | $3.52 | 186041 |
| 2024-11-26 | -62.50 | $3.53 | 226200 |
| 2024-11-25 | -56.25 | $3.54 | 368119 |
| 2024-11-22 | -75.00 | $3.51 | 114900 |
| 2024-11-21 | -68.75 | $3.52 | 257400 |
| 2024-11-20 | -56.25 | $3.54 | 158500 |
| 2024-11-19 | -68.42 | $3.53 | 230519 |
| 2024-11-18 | -75.00 | $3.52 | 142800 |
| 2024-11-15 | -85.00 | $3.50 | 169548 |
| 2024-11-14 | -100.00 | $3.53 | 191547 |
| 2024-11-13 | -100.00 | $3.53 | 131615 |
| 2024-11-12 | -100.00 | $3.55 | 121900 |
| 2024-11-11 | -69.23 | $3.59 | 138100 |
| 2024-11-08 | -64.29 | $3.60 | 190611 |
| 2024-11-07 | -66.67 | $3.60 | 242400 |
| 2024-11-06 | -88.24 | $3.57 | 142600 |
| 2024-11-05 | -76.47 | $3.59 | 167111 |
| 2024-11-04 | -87.50 | $3.58 | 317221 |
| 2024-11-01 | -60.00 | $3.63 | 122934 |
| 2024-10-31 | -86.67 | $3.59 | 131400 |
| 2024-10-30 | -80.00 | $3.60 | 105833 |
| 2024-10-29 | -100.00 | $3.57 | 330200 |
| 2024-10-28 | -92.86 | $3.61 | 176900 |
| 2024-10-25 | -85.71 | $3.62 | 91010 |
| 2024-10-24 | -100.00 | $3.61 | 88541 |
| 2024-10-23 | -90.00 | $3.65 | 160900 |
| 2024-10-22 | -80.00 | $3.66 | 134900 |
| 2024-10-21 | -100.00 | $3.64 | 76044 |
| 2024-10-18 | -88.89 | $3.66 | 91900 |
| 2024-10-17 | -88.89 | $3.66 | 142404 |
| 2024-10-16 | -77.78 | $3.67 | 113239 |
| 2024-10-15 | -77.78 | $3.67 | 72900 |
| 2024-10-14 | -88.89 | $3.66 | 132300 |
| 2024-10-11 | -55.56 | $3.69 | 92107 |
| 2024-10-10 | -33.33 | $3.71 | 193630 |
| 2024-10-09 | -66.67 | $3.68 | 366500 |
| 2024-10-08 | -85.71 | $3.68 | 148137 |
| 2024-10-07 | -85.71 | $3.68 | 382034 |
| 2024-10-04 | -42.86 | $3.71 | 92336 |
| 2024-10-03 | -71.43 | $3.69 | 154544 |
| 2024-10-02 | -28.57 | $3.72 | 78934 |
| 2024-10-01 | -14.29 | $3.73 | 103438 |
| 2024-09-30 | -14.29 | $3.73 | 151007 |
| 2024-09-27 | -85.71 | $3.68 | 169542 |
| 2024-09-26 | -55.56 | $3.69 | 137231 |
| 2024-09-25 | -55.56 | $3.69 | 91304 |
| 2024-09-24 | -33.33 | $3.71 | 85500 |
| 2024-09-23 | -10.00 | $3.73 | 83039 |
| 2024-09-20 | -7.14 | $3.73 | 68545 |
| 2024-09-19 | -21.43 | $3.71 | 100000 |
| 2024-09-18 | -7.14 | $3.73 | 181400 |
| 2024-09-17 | -7.14 | $3.73 | 132500 |
| 2024-09-16 | -7.14 | $3.73 | 62500 |
| 2024-09-13 | -7.14 | $3.73 | 119309 |
| 2024-09-12 | -15.38 | $3.71 | 205700 |
| 2024-09-11 | -30.77 | $3.69 | 58000 |
| 2024-09-10 | -23.08 | $3.70 | 54200 |
| 2024-09-09 | -30.77 | $3.69 | 107923 |
| 2024-09-06 | -23.08 | $3.70 | 209647 |
| 2024-09-05 | -23.08 | $3.70 | 85900 |
| 2024-09-04 | -7.69 | $3.72 | 111800 |
| 2024-09-03 | -9.09 | $3.69 | 532400 |
| 2024-08-30 | -4.76 | $3.69 | 97300 |
| 2024-08-29 | 0.00 | $3.68 | 62945 |
| 2024-08-28 | -5.26 | $3.67 | 57500 |
| 2024-08-27 | -10.53 | $3.66 | 99832 |
| 2024-08-26 | -5.26 | $3.67 | 114747 |
| 2024-08-23 | -15.79 | $3.65 | 100300 |
| 2024-08-22 | -15.79 | $3.65 | 104404 |
| 2024-08-21 | -10.53 | $3.66 | 87829 |
| 2024-08-20 | -15.79 | $3.65 | 99139 |
| 2024-08-19 | -15.79 | $3.65 | 96800 |
| 2024-08-16 | -5.26 | $3.67 | 124819 |
| 2024-08-15 | -15.79 | $3.65 | 71000 |
| 2024-08-14 | -10.53 | $3.66 | 121800 |
| 2024-08-13 | -26.32 | $3.63 | 68312 |
| 2024-08-12 | -21.05 | $3.64 | 73300 |
| 2024-08-09 | -21.05 | $3.64 | 139400 |
| 2024-08-08 | -31.58 | $3.62 | 131000 |
| 2024-08-07 | -42.11 | $3.60 | 91300 |
| 2024-08-06 | -36.84 | $3.61 | 117412 |
| 2024-08-05 | -52.63 | $3.58 | 141700 |
| 2024-08-02 | -27.27 | $3.65 | 79500 |
| 2024-08-01 | -9.09 | $3.67 | 142534 |
| 2024-07-31 | -30.77 | $3.63 | 92400 |
| 2024-07-30 | -53.85 | $3.60 | 119820 |
| 2024-07-29 | -53.85 | $3.60 | 146100 |
| 2024-07-26 | -33.33 | $3.62 | 109100 |
| 2024-07-25 | -43.75 | $3.60 | 82111 |
| 2024-07-24 | -47.06 | $3.59 | 236700 |
| 2024-07-23 | -11.76 | $3.65 | 115518 |
| 2024-07-22 | -5.88 | $3.66 | 67216 |
| 2024-07-19 | -29.41 | $3.62 | 62400 |
| 2024-07-18 | -5.88 | $3.66 | 140200 |
| 2024-07-17 | -12.50 | $3.63 | 88500 |
| 2024-07-16 | -5.88 | $3.63 | 61700 |
| 2024-07-15 | -5.88 | $3.63 | 78700 |
| 2024-07-12 | 0.00 | $3.63 | 139500 |
| 2024-07-11 | -13.33 | $3.60 | 64500 |
| 2024-07-10 | -10.00 | $3.60 | 80123 |
| 2024-07-09 | -10.00 | $3.60 | 66311 |
| 2024-07-08 | -5.00 | $3.61 | 137523 |
| 2024-07-05 | -21.05 | $3.57 | 126647 |
| 2024-07-03 | 0.00 | $3.60 | 63811 |
| 2024-07-02 | -27.78 | $3.55 | 68700 |
| 2024-07-01 | -5.56 | $3.59 | 188800 |
| 2024-06-28 | -11.11 | $3.58 | 438200 |
| 2024-06-27 | -26.67 | $3.51 | 100300 |
| 2024-06-26 | -6.67 | $3.54 | 113500 |
| 2024-06-25 | -26.67 | $3.51 | 86324 |
| 2024-06-24 | -6.67 | $3.54 | 130900 |
| 2024-06-21 | 0.00 | $3.55 | 135800 |
| 2024-06-20 | 0.00 | $3.54 | 325500 |
| 2024-06-18 | -35.71 | $3.49 | 88837 |
| 2024-06-17 | -21.43 | $3.51 | 155943 |
| 2024-06-14 | -42.86 | $3.48 | 172100 |
| 2024-06-13 | -35.71 | $3.49 | 86900 |
| 2024-06-12 | -21.43 | $3.51 | 161800 |
| 2024-06-11 | -42.86 | $3.48 | 233200 |
| 2024-06-10 | -35.71 | $3.49 | 63000 |
| 2024-06-07 | -35.71 | $3.49 | 90438 |
| 2024-06-06 | -21.43 | $3.51 | 100134 |
| 2024-06-05 | -28.57 | $3.50 | 94300 |
| 2024-06-04 | -35.71 | $3.49 | 99700 |
| 2024-06-03 | -42.86 | $3.48 | 130409 |
| 2024-05-31 | -42.86 | $3.48 | 143841 |
| 2024-05-30 | -71.43 | $3.44 | 127348 |
| 2024-05-29 | -100.00 | $3.41 | 151400 |
| 2024-05-28 | -84.62 | $3.43 | 185300 |
| 2024-05-24 | -46.15 | $3.48 | 307622 |
| 2024-05-23 | -38.46 | $3.49 | 167600 |
| 2024-05-22 | 0.00 | $3.54 | 199400 |
| 2024-05-21 | -7.69 | $3.53 | 70304 |
| 2024-05-20 | -15.38 | $3.52 | 176300 |
| 2024-05-17 | -7.69 | $3.53 | 203229 |
| 2024-05-16 | -23.08 | $3.51 | 387900 |
| 2024-05-15 | -15.38 | $3.52 | 78600 |
| 2024-05-14 | -38.46 | $3.49 | 430300 |
| 2024-05-13 | -15.38 | $3.52 | 65500 |
| 2024-05-10 | -15.38 | $3.52 | 104200 |
| 2024-05-09 | 0.00 | $3.54 | 115043 |
| 2024-05-08 | -15.38 | $3.52 | 67400 |
| 2024-05-07 | -7.69 | $3.53 | 133600 |
| 2024-05-06 | -18.18 | $3.50 | 151547 |
| 2024-05-03 | -18.18 | $3.50 | 147000 |
| 2024-05-02 | -54.55 | $3.46 | 103636 |
| 2024-05-01 | -54.55 | $3.46 | 200006 |
| 2024-04-30 | -90.91 | $3.42 | 182705 |
| 2024-04-29 | -63.64 | $3.45 | 93300 |
| 2024-04-26 | -71.43 | $3.45 | 139700 |
| 2024-04-25 | -92.86 | $3.42 | 225600 |
| 2024-04-24 | -81.25 | $3.44 | 58717 |
| 2024-04-23 | -57.89 | $3.49 | 190518 |
| 2024-04-22 | -68.42 | $3.47 | 145000 |
| 2024-04-19 | -73.68 | $3.46 | 96000 |
| 2024-04-18 | -68.42 | $3.47 | 161800 |
| 2024-04-17 | -73.68 | $3.46 | 170300 |
| 2024-04-16 | -89.47 | $3.43 | 214740 |
| 2024-04-15 | -94.44 | $3.43 | 210500 |
| 2024-04-12 | -100.00 | $3.45 | 173400 |
| 2024-04-11 | -86.67 | $3.47 | 288700 |
| 2024-04-10 | -100.00 | $3.46 | 138340 |
| 2024-04-09 | -76.92 | $3.50 | 205300 |
| 2024-04-08 | -84.62 | $3.49 | 216600 |
| 2024-04-05 | -100.00 | $3.47 | 159100 |
| 2024-04-04 | -76.92 | $3.50 | 296200 |
| 2024-04-03 | -84.62 | $3.49 | 151200 |
| 2024-04-02 | -90.91 | $3.50 | 139300 |
| 2024-04-01 | -81.82 | $3.51 | 130715 |
| 2024-03-28 | -80.00 | $3.52 | 496400 |
| 2024-03-27 | -60.00 | $3.54 | 103123 |
| 2024-03-26 | -60.00 | $3.54 | 323826 |
| 2024-03-25 | -66.67 | $3.53 | 147900 |
| 2024-03-22 | -66.67 | $3.53 | 116200 |
| 2024-03-21 | -70.00 | $3.53 | 154800 |
| 2024-03-20 | -66.67 | $3.54 | 124145 |
| 2024-03-19 | -80.00 | $3.53 | 89500 |
| 2024-03-18 | -87.50 | $3.52 | 184768 |
| 2024-03-15 | -93.75 | $3.51 | 83100 |
| 2024-03-14 | -81.25 | $3.53 | 159100 |
| 2024-03-13 | -68.75 | $3.55 | 185646 |
| 2024-03-12 | -70.59 | $3.55 | 137405 |
| 2024-03-11 | -75.00 | $3.55 | 532901 |
| 2024-03-08 | -90.00 | $3.52 | 322042 |
| 2024-03-07 | -90.00 | $3.53 | 142539 |
| 2024-03-06 | -85.71 | $3.54 | 292100 |
| 2024-03-05 | -84.21 | $3.56 | 160337 |
| 2024-03-04 | -94.44 | $3.55 | 200200 |
| 2024-03-01 | -83.33 | $3.57 | 133018 |
| 2024-02-29 | -83.33 | $3.57 | 106812 |
| 2024-02-28 | -88.89 | $3.56 | 127840 |
| 2024-02-27 | -100.00 | $3.55 | 196246 |
| 2024-02-26 | -93.75 | $3.57 | 125044 |
| 2024-02-23 | -93.33 | $3.58 | 125302 |
| 2024-02-22 | -93.33 | $3.58 | 155200 |
| 2024-02-21 | -53.33 | $3.64 | 115100 |
| 2024-02-20 | -53.33 | $3.64 | 98212 |
| 2024-02-16 | -66.67 | $3.62 | 119125 |
| 2024-02-15 | -53.33 | $3.64 | 117200 |
| 2024-02-14 | -46.67 | $3.65 | 95642 |
| 2024-02-13 | -60.00 | $3.63 | 130633 |
| 2024-02-12 | -26.67 | $3.68 | 60551 |
| 2024-02-09 | -26.67 | $3.68 | 110100 |
| 2024-02-08 | -13.33 | $3.70 | 72200 |
| 2024-02-07 | -13.33 | $3.70 | 107200 |
| 2024-02-06 | 0.00 | $3.70 | 108000 |
| 2024-02-05 | -16.67 | $3.67 | 145517 |
| 2024-02-02 | -25.00 | $3.66 | 105300 |
| 2024-02-01 | -16.67 | $3.67 | 97745 |
| 2024-01-31 | -33.33 | $3.65 | 126939 |
| 2024-01-30 | -58.33 | $3.62 | 96349 |
| 2024-01-29 | -75.00 | $3.60 | 205544 |
| 2024-01-26 | -66.67 | $3.61 | 165048 |
| 2024-01-25 | -58.33 | $3.62 | 100900 |
| 2024-01-24 | -50.00 | $3.63 | 341300 |
| 2024-01-23 | -50.00 | $3.63 | 210814 |
| 2024-01-22 | -41.67 | $3.64 | 347200 |
| 2024-01-19 | -41.67 | $3.64 | 66442 |
| 2024-01-18 | -16.67 | $3.67 | 89200 |
| 2024-01-17 | -16.67 | $3.67 | 96110 |
| 2024-01-16 | -16.67 | $3.67 | 285405 |
| 2024-01-12 | -16.67 | $3.67 | 171241 |
| 2024-01-11 | 0.00 | $3.65 | 58300 |
| 2024-01-10 | -21.43 | $3.62 | 105115 |
| 2024-01-09 | -28.57 | $3.61 | 102502 |
| 2024-01-08 | -42.86 | $3.59 | 169400 |
| 2024-01-05 | -26.67 | $3.61 | 131200 |
| 2024-01-04 | -5.56 | $3.64 | 167027 |
| 2024-01-03 | -10.53 | $3.63 | 140900 |
| 2024-01-02 | -10.00 | $3.63 | 113327 |
| 2023-12-29 | -38.10 | $3.57 | 236500 |
| 2023-12-28 | -13.64 | $3.62 | 340246 |
| 2023-12-27 | -28.00 | $3.58 | 173001 |
| 2023-12-26 | -19.23 | $3.60 | 148700 |
| 2023-12-22 | -15.38 | $3.61 | 243400 |
| 2023-12-21 | -16.00 | $3.60 | 127859 |
| 2023-12-20 | -14.81 | $3.60 | 276122 |
| 2023-12-19 | -7.41 | $3.62 | 238700 |
| 2023-12-18 | -11.11 | $3.61 | 204800 |
| 2023-12-15 | -11.11 | $3.61 | 122900 |
| 2023-12-14 | 0.00 | $3.61 | 169400 |
| 2023-12-13 | 0.00 | $3.56 | 189824 |
| 2023-12-12 | -21.05 | $3.52 | 103210 |
| 2023-12-11 | -15.79 | $3.53 | 114500 |
| 2023-12-08 | -21.05 | $3.52 | 114902 |
| 2023-12-07 | 0.00 | $3.54 | 160404 |
| 2023-12-06 | -20.00 | $3.49 | 210312 |
| 2023-12-05 | -15.38 | $3.48 | 167608 |
| 2023-12-04 | -25.00 | $3.46 | 210900 |
| 2023-12-01 | 0.00 | $3.48 | 205525 |
| 2023-11-30 | -18.18 | $3.44 | 238100 |
| 2023-11-29 | 0.00 | $3.46 | 237700 |
| 2023-11-28 | -33.33 | $3.40 | 209905 |
| 2023-11-27 | -38.89 | $3.39 | 241200 |
| 2023-11-24 | -21.05 | $3.42 | 117800 |
| 2023-11-22 | -40.00 | $3.38 | 190600 |
| 2023-11-21 | -23.81 | $3.41 | 166100 |
| 2023-11-20 | -28.57 | $3.40 | 214400 |
| 2023-11-17 | -19.05 | $3.42 | 191307 |
| 2023-11-16 | -14.29 | $3.43 | 154933 |
| 2023-11-15 | -4.76 | $3.45 | 157543 |
| 2023-11-14 | -19.05 | $3.42 | 180692 |
| 2023-11-13 | -14.29 | $3.43 | 93643 |
| 2023-11-10 | -19.05 | $3.42 | 100200 |
| 2023-11-09 | -9.52 | $3.44 | 89600 |
| 2023-11-08 | -19.05 | $3.42 | 304844 |
| 2023-11-07 | -9.52 | $3.44 | 75900 |
| 2023-11-06 | -9.52 | $3.44 | 161541 |
| 2023-11-03 | -23.81 | $3.41 | 154106 |
| 2023-11-02 | -26.32 | $3.39 | 204700 |
| 2023-11-01 | -41.18 | $3.35 | 138800 |
| 2023-10-31 | -70.59 | $3.30 | 177746 |
| 2023-10-30 | -70.59 | $3.30 | 98446 |
| 2023-10-27 | -82.35 | $3.28 | 98924 |
| 2023-10-26 | -82.35 | $3.28 | 102709 |
| 2023-10-25 | -88.24 | $3.27 | 112306 |
| 2023-10-24 | -92.86 | $3.29 | 72700 |
| 2023-10-23 | -92.86 | $3.29 | 65800 |
| 2023-10-20 | -78.57 | $3.33 | 158519 |
| 2023-10-19 | -80.00 | $3.33 | 197400 |
| 2023-10-18 | -76.47 | $3.34 | 130208 |
| 2023-10-17 | -70.00 | $3.36 | 159200 |
| 2023-10-16 | -63.64 | $3.38 | 288400 |
| 2023-10-13 | -72.73 | $3.36 | 118200 |
| 2023-10-12 | -81.82 | $3.34 | 153221 |
| 2023-10-11 | -54.55 | $3.40 | 103723 |
| 2023-10-10 | -59.09 | $3.39 | 102606 |
| 2023-10-09 | -54.55 | $3.40 | 93000 |
| 2023-10-06 | -59.09 | $3.39 | 192339 |
| 2023-10-05 | -81.82 | $3.34 | 138715 |
| 2023-10-04 | -77.27 | $3.35 | 110620 |
| 2023-10-03 | -95.45 | $3.31 | 125400 |
| 2023-10-02 | -95.24 | $3.32 | 165000 |
| 2023-09-29 | -83.33 | $3.35 | 200400 |
| 2023-09-28 | -87.50 | $3.34 | 173613 |
| 2023-09-27 | -83.33 | $3.35 | 275800 |
| 2023-09-26 | -95.83 | $3.32 | 213800 |
| 2023-09-25 | -94.74 | $3.37 | 194048 |
| 2023-09-22 | -68.75 | $3.44 | 167418 |
| 2023-09-21 | -93.33 | $3.41 | 131129 |
| 2023-09-20 | -50.00 | $3.48 | 58600 |
| 2023-09-19 | -50.00 | $3.49 | 140900 |
| 2023-09-18 | -37.50 | $3.51 | 124633 |
| 2023-09-15 | -50.00 | $3.49 | 207517 |
| 2023-09-14 | -77.27 | $3.46 | 182600 |
| 2023-09-13 | -95.45 | $3.42 | 245500 |
| 2023-09-12 | -90.48 | $3.46 | 113000 |
| 2023-09-11 | -86.96 | $3.47 | 83633 |
| 2023-09-08 | -78.26 | $3.49 | 230200 |
| 2023-09-07 | -91.67 | $3.46 | 164900 |
| 2023-09-06 | -95.45 | $3.47 | 224700 |
| 2023-09-05 | -95.45 | $3.47 | 229526 |
| 2023-09-01 | -86.36 | $3.49 | 378124 |
| 2023-08-31 | -77.27 | $3.51 | 178628 |
| 2023-08-30 | -77.27 | $3.51 | 164100 |
| 2023-08-29 | -81.82 | $3.50 | 125908 |
| 2023-08-28 | -100.00 | $3.48 | 173000 |
| 2023-08-25 | -85.00 | $3.51 | 142215 |
| 2023-08-24 | -100.00 | $3.51 | 128700 |
| 2023-08-23 | -94.12 | $3.52 | 205216 |
| 2023-08-22 | -76.47 | $3.55 | 297428 |
| 2023-08-21 | -93.75 | $3.53 | 96000 |
| 2023-08-18 | -70.59 | $3.56 | 298600 |
| 2023-08-17 | -72.22 | $3.55 | 211223 |
| 2023-08-16 | -44.44 | $3.60 | 66200 |
| 2023-08-15 | -27.78 | $3.63 | 74600 |
| 2023-08-14 | -16.67 | $3.65 | 97700 |
| 2023-08-11 | -11.11 | $3.66 | 107844 |
| 2023-08-10 | -22.22 | $3.64 | 144000 |
| 2023-08-09 | 0.00 | $3.68 | 159837 |
| 2023-08-08 | -17.65 | $3.64 | 252846 |
| 2023-08-07 | -12.50 | $3.64 | 183300 |
| 2023-08-04 | -43.75 | $3.59 | 145700 |
| 2023-08-03 | -56.25 | $3.57 | 172900 |
| 2023-08-02 | -68.75 | $3.55 | 208812 |
| 2023-08-01 | -43.75 | $3.59 | 127600 |
| 2023-07-31 | -6.25 | $3.65 | 197900 |
| 2023-07-28 | -7.14 | $3.63 | 279737 |
| 2023-07-27 | -42.86 | $3.58 | 92511 |
| 2023-07-26 | -57.14 | $3.56 | 157000 |
| 2023-07-25 | -64.29 | $3.55 | 75342 |
| 2023-07-24 | -64.29 | $3.55 | 247600 |
| 2023-07-21 | -92.86 | $3.51 | 158323 |
| 2023-07-20 | -71.43 | $3.54 | 145300 |
| 2023-07-19 | -57.14 | $3.56 | 220825 |
| 2023-07-18 | -57.14 | $3.56 | 243317 |
| 2023-07-17 | -64.29 | $3.55 | 215800 |
| 2023-07-14 | -35.71 | $3.59 | 90600 |
| 2023-07-13 | -35.71 | $3.59 | 156936 |
| 2023-07-12 | -35.71 | $3.59 | 166800 |
| 2023-07-11 | -8.33 | $3.61 | 146600 |
| 2023-07-10 | -16.67 | $3.60 | 193440 |
| 2023-07-07 | -61.54 | $3.55 | 123949 |
| 2023-07-06 | -64.29 | $3.55 | 220200 |
| 2023-07-05 | -71.43 | $3.54 | 277247 |
| 2023-07-03 | -78.57 | $3.53 | 183400 |
| 2023-06-30 | -85.71 | $3.52 | 321248 |
| 2023-06-29 | -85.71 | $3.52 | 252238 |
| 2023-06-28 | -64.29 | $3.55 | 294210 |
| 2023-06-27 | -78.57 | $3.53 | 225418 |
| 2023-06-26 | -78.57 | $3.53 | 323700 |
| 2023-06-23 | -92.86 | $3.51 | 335400 |
| 2023-06-22 | -85.71 | $3.52 | 251010 |
| 2023-06-21 | -61.54 | $3.56 | 235926 |
| 2023-06-20 | -53.85 | $3.57 | 129200 |
| 2023-06-16 | -61.54 | $3.56 | 141900 |
| 2023-06-15 | -30.77 | $3.60 | 192400 |
| 2023-06-14 | -30.77 | $3.60 | 108400 |
| 2023-06-13 | -38.46 | $3.59 | 96000 |
| 2023-06-12 | -46.15 | $3.58 | 88937 |
| 2023-06-09 | -46.15 | $3.58 | 110900 |
| 2023-06-08 | -23.08 | $3.61 | 164924 |
| 2023-06-07 | -7.69 | $3.63 | 281710 |
| 2023-06-06 | 0.00 | $3.64 | 288933 |
| 2023-06-05 | -23.08 | $3.61 | 234179 |
| 2023-06-02 | -7.69 | $3.63 | 190200 |
| 2023-06-01 | -33.33 | $3.59 | 217538 |
| 2023-05-31 | -18.18 | $3.60 | 302604 |
| 2023-05-30 | -33.33 | $3.58 | 172604 |
| 2023-05-26 | -33.33 | $3.58 | 94600 |
| 2023-05-25 | -41.67 | $3.57 | 214443 |
| 2023-05-24 | -83.33 | $3.52 | 136724 |
| 2023-05-23 | -66.67 | $3.54 | 253300 |
| 2023-05-22 | -41.67 | $3.57 | 113000 |
| 2023-05-19 | -41.67 | $3.57 | 183736 |
| 2023-05-18 | -75.00 | $3.53 | 124100 |
| 2023-05-17 | -83.33 | $3.52 | 217100 |
| 2023-05-16 | -66.67 | $3.54 | 132727 |
| 2023-05-15 | -50.00 | $3.56 | 169900 |
| 2023-05-12 | -66.67 | $3.54 | 133322 |
| 2023-05-11 | -33.33 | $3.58 | 181900 |
| 2023-05-10 | -50.00 | $3.56 | 91236 |
| 2023-05-09 | -41.67 | $3.57 | 386700 |
| 2023-05-08 | -25.00 | $3.59 | 162203 |
| 2023-05-05 | -16.67 | $3.60 | 304600 |
| 2023-05-04 | -58.33 | $3.55 | 178000 |
| 2023-05-03 | -66.67 | $3.54 | 196717 |
| 2023-05-02 | -91.67 | $3.51 | 193100 |
| 2023-05-01 | -58.33 | $3.55 | 197300 |
| 2023-04-28 | -58.33 | $3.55 | 139864 |
| 2023-04-27 | -41.67 | $3.57 | 120433 |
| 2023-04-26 | -25.00 | $3.59 | 130907 |
| 2023-04-25 | -58.33 | $3.55 | 133110 |
| 2023-04-24 | -38.46 | $3.58 | 129548 |
| 2023-04-21 | -61.54 | $3.55 | 192700 |
| 2023-04-20 | -69.23 | $3.54 | 154215 |
| 2023-04-19 | -46.15 | $3.57 | 202000 |
| 2023-04-18 | -76.92 | $3.53 | 162600 |
| 2023-04-17 | -69.23 | $3.54 | 208400 |
| 2023-04-14 | -69.23 | $3.54 | 142900 |
| 2023-04-13 | -53.85 | $3.56 | 186100 |
| 2023-04-12 | -61.54 | $3.55 | 313900 |
| 2023-04-11 | -69.23 | $3.54 | 370835 |
| 2023-04-10 | -53.33 | $3.55 | 248700 |
| 2023-04-06 | -60.00 | $3.54 | 242605 |
| 2023-04-05 | -62.50 | $3.54 | 532900 |
| 2023-04-04 | -54.55 | $3.58 | 325632 |
| 2023-04-03 | -45.45 | $3.60 | 237300 |
| 2023-03-31 | -63.64 | $3.56 | 239116 |
| 2023-03-30 | -54.55 | $3.58 | 271400 |
| 2023-03-29 | -68.18 | $3.55 | 251600 |
| 2023-03-28 | -47.83 | $3.60 | 94700 |
| 2023-03-27 | -39.13 | $3.62 | 150300 |
| 2023-03-24 | -60.87 | $3.57 | 142704 |
| 2023-03-23 | -69.57 | $3.55 | 133638 |
| 2023-03-22 | -65.22 | $3.56 | 104300 |
| 2023-03-21 | -52.17 | $3.59 | 198835 |
| 2023-03-20 | -76.00 | $3.54 | 131931 |
| 2023-03-17 | -82.86 | $3.54 | 139325 |
| 2023-03-16 | -74.29 | $3.57 | 115421 |
| 2023-03-15 | -81.58 | $3.55 | 114600 |
| 2023-03-14 | -66.67 | $3.61 | 190500 |
| 2023-03-13 | -87.80 | $3.53 | 262500 |
| 2023-03-10 | -91.43 | $3.57 | 282400 |
| 2023-03-09 | -100.00 | $3.57 | 155810 |
| 2023-03-08 | -92.86 | $3.64 | 203312 |
| 2023-03-07 | -82.14 | $3.67 | 227900 |
| 2023-03-06 | -78.57 | $3.68 | 317800 |
| 2023-03-03 | -86.21 | $3.66 | 265806 |
| 2023-03-02 | -82.76 | $3.67 | 180400 |
| 2023-03-01 | -82.76 | $3.67 | 216739 |
| 2023-02-28 | -75.86 | $3.69 | 278300 |
| 2023-02-27 | -79.31 | $3.68 | 152400 |
| 2023-02-24 | -89.66 | $3.65 | 124600 |
| 2023-02-23 | -86.21 | $3.66 | 216000 |
| 2023-02-22 | -100.00 | $3.62 | 296875 |
| 2023-02-21 | -95.65 | $3.69 | 166544 |
| 2023-02-17 | -90.00 | $3.73 | 298756 |
| 2023-02-16 | -65.00 | $3.78 | 158635 |
| 2023-02-15 | -50.00 | $3.81 | 210400 |
| 2023-02-14 | -45.00 | $3.82 | 197704 |
| 2023-02-13 | -15.00 | $3.88 | 113400 |
| 2023-02-10 | -25.00 | $3.86 | 190000 |
| 2023-02-09 | -30.00 | $3.85 | 169310 |
| 2023-02-08 | -30.00 | $3.85 | 109114 |
| 2023-02-07 | -21.74 | $3.86 | 261400 |
| 2023-02-06 | -43.48 | $3.81 | 163111 |
| 2023-02-03 | -33.33 | $3.82 | 178348 |
| 2023-02-02 | -3.57 | $3.90 | 206430 |
| 2023-02-01 | -26.92 | $3.82 | 178400 |
| 2023-01-31 | -26.92 | $3.82 | 85000 |
| 2023-01-30 | -46.15 | $3.77 | 157428 |
| 2023-01-27 | -50.00 | $3.75 | 137837 |
| 2023-01-26 | -41.94 | $3.76 | 208120 |
| 2023-01-25 | -39.39 | $3.76 | 169411 |
| 2023-01-24 | -30.30 | $3.79 | 131500 |
| 2023-01-23 | -30.30 | $3.79 | 198000 |
| 2023-01-20 | -36.36 | $3.77 | 207644 |
| 2023-01-19 | -27.27 | $3.80 | 240448 |
| 2023-01-18 | -15.15 | $3.84 | 231800 |
| 2023-01-17 | -3.13 | $3.87 | 185900 |
| 2023-01-13 | -3.45 | $3.84 | 246200 |
| 2023-01-12 | -4.17 | $3.79 | 98211 |
| 2023-01-11 | -10.00 | $3.74 | 202874 |
| 2023-01-10 | -16.67 | $3.71 | 165214 |
| 2023-01-09 | -5.56 | $3.73 | 132700 |
| 2023-01-06 | -35.29 | $3.67 | 175300 |
| 2023-01-05 | -52.94 | $3.64 | 119032 |
| 2023-01-04 | -52.94 | $3.64 | 198036 |
| 2023-01-03 | -47.06 | $3.65 | 175300 |
| 2022-12-30 | -58.82 | $3.63 | 335846 |
| 2022-12-29 | -55.00 | $3.65 | 354218 |
| 2022-12-28 | -70.00 | $3.62 | 290900 |
| 2022-12-27 | -100.00 | $3.56 | 477000 |
| 2022-12-23 | -70.00 | $3.62 | 293400 |
| 2022-12-22 | -94.74 | $3.58 | 411400 |
| 2022-12-21 | -90.00 | $3.61 | 455000 |
| 2022-12-20 | -100.00 | $3.59 | 410000 |
| 2022-12-19 | -88.89 | $3.63 | 211545 |
| 2022-12-16 | -72.22 | $3.66 | 269700 |
| 2022-12-15 | -50.00 | $3.70 | 317800 |
| 2022-12-14 | -61.11 | $3.68 | 210542 |
| 2022-12-13 | -55.56 | $3.69 | 310906 |
| 2022-12-12 | -83.33 | $3.64 | 339100 |
| 2022-12-09 | -100.00 | $3.62 | 479938 |
| 2022-12-08 | -93.33 | $3.65 | 382320 |
| 2022-12-07 | -75.00 | $3.67 | 418203 |
| 2022-12-06 | -68.75 | $3.68 | 352808 |
| 2022-12-05 | -56.25 | $3.70 | 148400 |
| 2022-12-02 | -62.50 | $3.69 | 238618 |
| 2022-12-01 | -43.75 | $3.72 | 270300 |
| 2022-11-30 | -50.00 | $3.71 | 398740 |
| 2022-11-29 | -50.00 | $3.71 | 160010 |
| 2022-11-28 | -38.89 | $3.72 | 91318 |
| 2022-11-25 | -27.78 | $3.74 | 12914 |
| 2022-11-23 | -15.00 | $3.76 | 83418 |
| 2022-11-22 | -14.29 | $3.75 | 111300 |
| 2022-11-21 | -22.22 | $3.72 | 133843 |
| 2022-11-18 | -28.57 | $3.70 | 215500 |
| 2022-11-17 | -27.59 | $3.70 | 80420 |
| 2022-11-16 | -27.59 | $3.70 | 170134 |
| 2022-11-15 | -27.59 | $3.70 | 175900 |
| 2022-11-14 | -37.93 | $3.67 | 249724 |
| 2022-11-11 | -24.14 | $3.71 | 75217 |
| 2022-11-10 | -7.14 | $3.75 | 230725 |
| 2022-11-09 | -34.48 | $3.65 | 150300 |
| 2022-11-08 | -20.69 | $3.69 | 130228 |
| 2022-11-07 | -34.48 | $3.65 | 195900 |
| 2022-11-04 | -37.93 | $3.64 | 194300 |
| 2022-11-03 | -16.00 | $3.67 | 265529 |
| 2022-11-02 | -4.00 | $3.70 | 338334 |
| 2022-11-01 | 0.00 | $3.70 | 258702 |
| 2022-10-31 | -17.39 | $3.65 | 171714 |
| 2022-10-28 | -21.74 | $3.64 | 145905 |
| 2022-10-27 | -21.05 | $3.61 | 176305 |
| 2022-10-26 | -15.79 | $3.62 | 178938 |
| 2022-10-25 | -31.58 | $3.59 | 145109 |
| 2022-10-24 | -73.68 | $3.51 | 178938 |
| 2022-10-21 | -63.16 | $3.53 | 264628 |
| 2022-10-20 | -57.89 | $3.54 | 111000 |
| 2022-10-19 | -71.43 | $3.52 | 116225 |
| 2022-10-18 | -64.29 | $3.56 | 108313 |
| 2022-10-17 | -75.00 | $3.53 | 166700 |
| 2022-10-14 | -78.57 | $3.52 | 102100 |
| 2022-10-13 | -75.00 | $3.53 | 345401 |
| 2022-10-12 | -87.50 | $3.54 | 188442 |
| 2022-10-11 | -96.43 | $3.52 | 217410 |
| 2022-10-10 | -92.86 | $3.53 | 88000 |
| 2022-10-07 | -93.10 | $3.53 | 98800 |
| 2022-10-06 | -84.38 | $3.56 | 111004 |
| 2022-10-05 | -82.50 | $3.58 | 89729 |
| 2022-10-04 | -72.50 | $3.62 | 123800 |
| 2022-10-03 | -87.50 | $3.56 | 132521 |
| 2022-09-30 | -82.50 | $3.58 | 200119 |
| 2022-09-29 | -95.00 | $3.53 | 185004 |
| 2022-09-28 | -85.00 | $3.57 | 141600 |
| 2022-09-27 | -97.50 | $3.52 | 187300 |
| 2022-09-26 | -94.87 | $3.54 | 115000 |
| 2022-09-23 | -84.62 | $3.58 | 269500 |
| 2022-09-22 | -96.30 | $3.65 | 75900 |
| 2022-09-21 | -83.33 | $3.71 | 106042 |
| 2022-09-20 | -87.50 | $3.70 | 124800 |
| 2022-09-19 | -91.30 | $3.70 | 94817 |
| 2022-09-16 | -96.00 | $3.69 | 188211 |
| 2022-09-15 | -96.15 | $3.70 | 115600 |
| 2022-09-14 | -88.00 | $3.75 | 118943 |
| 2022-09-13 | -92.31 | $3.74 | 76100 |
| 2022-09-12 | -96.00 | $3.74 | 95000 |
| 2022-09-09 | -80.77 | $3.78 | 74311 |
| 2022-09-08 | -85.71 | $3.77 | 164800 |
| 2022-09-07 | -89.29 | $3.76 | 56237 |
| 2022-09-06 | -100.00 | $3.73 | 99300 |
| 2022-09-02 | -96.30 | $3.75 | 114335 |
| 2022-09-01 | -90.00 | $3.77 | 148614 |
| 2022-08-31 | -96.43 | $3.77 | 123400 |
| 2022-08-30 | -89.29 | $3.79 | 224700 |
| 2022-08-29 | -100.00 | $3.76 | 93700 |
| 2022-08-26 | -96.30 | $3.78 | 104304 |
| 2022-08-25 | -91.30 | $3.83 | 168514 |
| 2022-08-24 | -84.62 | $3.82 | 124100 |
| 2022-08-23 | -68.75 | $3.82 | 177809 |
| 2022-08-22 | -43.75 | $3.90 | 111948 |
| 2022-08-19 | -53.13 | $3.87 | 139636 |
| 2022-08-18 | -34.38 | $3.93 | 133800 |
| 2022-08-17 | -37.50 | $3.92 | 149030 |
| 2022-08-16 | -21.88 | $3.97 | 127700 |
| 2022-08-15 | -21.88 | $3.97 | 100900 |
| 2022-08-12 | -28.13 | $3.95 | 100800 |
| 2022-08-11 | -25.00 | $3.96 | 125319 |
| 2022-08-10 | -12.50 | $4.00 | 82501 |
| 2022-08-09 | -25.00 | $3.96 | 79900 |
| 2022-08-08 | -21.88 | $3.97 | 71317 |
| 2022-08-05 | -21.88 | $3.97 | 82304 |
| 2022-08-04 | -9.68 | $4.00 | 91545 |
| 2022-08-03 | -10.00 | $3.99 | 132733 |
| 2022-08-02 | -20.69 | $3.95 | 747500 |
| 2022-08-01 | 0.00 | $3.97 | 132910 |
| 2022-07-29 | -32.00 | $3.89 | 231800 |
| 2022-07-28 | -58.33 | $3.82 | 193100 |
| 2022-07-27 | -79.17 | $3.77 | 190305 |
| 2022-07-26 | -91.30 | $3.75 | 177521 |
| 2022-07-25 | -78.26 | $3.78 | 128200 |
| 2022-07-22 | -60.87 | $3.82 | 132609 |
| 2022-07-21 | -73.91 | $3.79 | 97446 |
| 2022-07-20 | -43.48 | $3.86 | 167304 |
| 2022-07-19 | -56.52 | $3.83 | 198000 |
| 2022-07-18 | -53.85 | $3.82 | 147035 |
| 2022-07-15 | -25.93 | $3.89 | 88400 |
| 2022-07-14 | -33.33 | $3.87 | 73800 |
| 2022-07-13 | -33.33 | $3.87 | 66505 |
| 2022-07-12 | -29.63 | $3.88 | 196600 |
| 2022-07-11 | -22.22 | $3.90 | 95900 |
| 2022-07-08 | -7.41 | $3.94 | 158422 |
| 2022-07-07 | -3.85 | $3.94 | 163809 |
| 2022-07-06 | -19.23 | $3.90 | 177200 |
| 2022-07-05 | -34.62 | $3.86 | 349200 |
| 2022-07-01 | 0.00 | $3.88 | 167121 |
| 2022-06-30 | -38.89 | $3.80 | 212233 |
| 2022-06-29 | -77.78 | $3.73 | 312500 |
| 2022-06-28 | -33.33 | $3.81 | 334223 |
| 2022-06-27 | -69.57 | $3.76 | 184900 |
| 2022-06-24 | -47.83 | $3.81 | 149600 |
| 2022-06-23 | -65.22 | $3.77 | 79610 |
| 2022-06-22 | -60.87 | $3.78 | 145400 |
| 2022-06-21 | -69.57 | $3.76 | 198100 |
| 2022-06-17 | -82.61 | $3.73 | 226500 |
| 2022-06-16 | -91.30 | $3.71 | 567118 |
| 2022-06-15 | -81.82 | $3.74 | 103223 |
| 2022-06-14 | -81.82 | $3.74 | 160400 |
| 2022-06-13 | -90.91 | $3.72 | 284202 |
| 2022-06-10 | -100.00 | $3.77 | 157646 |
| 2022-06-09 | -60.00 | $3.83 | 118200 |
| 2022-06-08 | -43.75 | $3.85 | 154500 |
| 2022-06-07 | -31.25 | $3.87 | 182645 |
| 2022-06-06 | -56.25 | $3.83 | 299145 |
| 2022-06-03 | -68.75 | $3.81 | 202200 |
| 2022-06-02 | -56.25 | $3.83 | 359200 |
| 2022-06-01 | -56.25 | $3.83 | 305500 |
| 2022-05-31 | -50.00 | $3.84 | 315600 |
| 2022-05-27 | -37.50 | $3.86 | 331400 |
| 2022-05-26 | -84.21 | $3.79 | 346600 |
| 2022-05-25 | -90.00 | $3.78 | 293722 |
| 2022-05-24 | -90.00 | $3.78 | 208300 |
| 2022-05-23 | -70.00 | $3.82 | 128100 |
| 2022-05-20 | -55.00 | $3.85 | 86000 |
| 2022-05-19 | -55.00 | $3.85 | 117900 |
| 2022-05-18 | -56.52 | $3.86 | 159724 |
| 2022-05-17 | -46.15 | $3.90 | 162700 |
| 2022-05-16 | -80.77 | $3.81 | 306607 |
| 2022-05-13 | -80.77 | $3.81 | 151200 |
| 2022-05-12 | -88.46 | $3.79 | 380600 |
| 2022-05-11 | -76.92 | $3.82 | 235415 |
| 2022-05-10 | -86.96 | $3.82 | 159000 |
| 2022-05-09 | -91.30 | $3.81 | 389706 |
| 2022-05-06 | -85.00 | $3.85 | 194847 |
| 2022-05-05 | -95.00 | $3.83 | 156900 |
| 2022-05-04 | -80.00 | $3.86 | 236200 |
| 2022-05-03 | -86.96 | $3.85 | 255832 |
| 2022-05-02 | -84.62 | $3.86 | 262800 |
| 2022-04-29 | -92.31 | $3.84 | 229200 |
| 2022-04-28 | -54.55 | $3.96 | 131631 |
| 2022-04-27 | -86.36 | $3.89 | 87843 |
| 2022-04-26 | -95.45 | $3.87 | 176500 |
| 2022-04-25 | -95.24 | $3.88 | 251900 |
| 2022-04-22 | -76.19 | $3.92 | 65100 |
| 2022-04-21 | -57.14 | $3.96 | 168500 |
| 2022-04-20 | -33.33 | $4.01 | 205000 |
| 2022-04-19 | -52.38 | $3.97 | 398628 |
| 2022-04-18 | -71.43 | $3.93 | 236700 |
| 2022-04-14 | -61.90 | $3.95 | 305000 |
| 2022-04-13 | -85.71 | $3.90 | 261400 |
| 2022-04-12 | -90.48 | $3.89 | 481100 |
| 2022-04-11 | -84.00 | $3.87 | 281200 |
| 2022-04-08 | -42.31 | $3.97 | 117642 |
| 2022-04-07 | -26.92 | $4.01 | 127545 |
| 2022-04-06 | -26.92 | $4.01 | 147800 |
| 2022-04-05 | -19.23 | $4.03 | 313612 |
| 2022-04-04 | -26.92 | $4.01 | 138312 |
| 2022-04-01 | -30.43 | $3.98 | 187325 |
| 2022-03-31 | -26.09 | $3.99 | 491938 |
| 2022-03-30 | -47.83 | $3.94 | 331300 |
| 2022-03-29 | -56.52 | $3.92 | 173700 |
| 2022-03-28 | -65.22 | $3.90 | 224100 |
| 2022-03-25 | -65.22 | $3.90 | 212100 |
| 2022-03-24 | -60.87 | $3.91 | 207500 |
| 2022-03-23 | -65.22 | $3.90 | 226616 |
| 2022-03-22 | -56.52 | $3.92 | 93200 |
| 2022-03-21 | -60.87 | $3.91 | 267005 |
| 2022-03-18 | -34.78 | $3.97 | 392400 |
| 2022-03-17 | -4.35 | $4.04 | 451431 |
| 2022-03-16 | -25.00 | $3.97 | 213800 |
| 2022-03-15 | -75.00 | $3.87 | 217938 |
| 2022-03-14 | -95.00 | $3.83 | 1.2M |
| 2022-03-11 | -86.96 | $3.85 | 353040 |
| 2022-03-10 | -87.50 | $3.85 | 380439 |
| 2022-03-09 | -71.43 | $3.90 | 343400 |
| 2022-03-08 | -90.00 | $3.85 | 306700 |
| 2022-03-07 | -81.25 | $3.88 | 154100 |
| 2022-03-04 | -59.38 | $3.95 | 156200 |
| 2022-03-03 | -61.76 | $3.95 | 232241 |
| 2022-03-02 | -54.05 | $3.99 | 199607 |
| 2022-03-01 | -52.63 | $4.00 | 147300 |
| 2022-02-28 | -57.89 | $3.98 | 132533 |
| 2022-02-25 | -52.63 | $4.00 | 211503 |
| 2022-02-24 | -63.16 | $3.96 | 338407 |
| 2022-02-23 | -87.88 | $3.91 | 307900 |
| 2022-02-22 | -84.85 | $3.92 | 374248 |
| 2022-02-18 | -100.00 | $3.95 | 448945 |
| 2022-02-17 | -92.00 | $3.97 | 1.3M |
| 2022-02-16 | -96.55 | $3.96 | 425900 |
| 2022-02-15 | -96.88 | $3.96 | 259532 |
| 2022-02-14 | -100.00 | $3.95 | 269600 |
| 2022-02-11 | -80.00 | $4.02 | 287204 |
| 2022-02-10 | -82.50 | $4.02 | 259700 |
| 2022-02-09 | -72.73 | $4.07 | 212732 |
| 2022-02-08 | -70.45 | $4.08 | 140700 |
| 2022-02-07 | -59.09 | $4.13 | 87800 |
| 2022-02-04 | -68.18 | $4.09 | 120600 |
| 2022-02-03 | -65.91 | $4.10 | 132200 |
| 2022-02-02 | -50.00 | $4.17 | 199016 |
| 2022-02-01 | -59.09 | $4.13 | 188021 |
| 2022-01-31 | -54.55 | $4.15 | 213000 |
| 2022-01-28 | -63.64 | $4.11 | 239700 |
| 2022-01-27 | -70.45 | $4.08 | 197300 |
| 2022-01-26 | -72.73 | $4.07 | 362210 |
| 2022-01-25 | -59.09 | $4.13 | 496724 |
| 2022-01-24 | -84.09 | $4.02 | 884045 |
| 2022-01-21 | -96.67 | $4.10 | 308000 |
| 2022-01-20 | -95.00 | $4.20 | 368742 |
| 2022-01-19 | -100.00 | $4.23 | 284000 |
| 2022-01-18 | -87.50 | $4.25 | 226500 |
| 2022-01-14 | -87.50 | $4.25 | 248338 |
| 2022-01-13 | -56.25 | $4.30 | 165700 |
| 2022-01-12 | -43.75 | $4.32 | 450849 |
| 2022-01-11 | 0.00 | $4.39 | 116218 |
| 2022-01-10 | 0.00 | $4.39 | 228218 |
| 2022-01-07 | -6.67 | $4.37 | 126507 |
| 2022-01-06 | -14.29 | $4.35 | 405100 |
| 2022-01-05 | -75.00 | $4.28 | 342500 |
| 2022-01-04 | -65.00 | $4.30 | 264306 |
| 2022-01-03 | -80.00 | $4.27 | 245140 |
| 2021-12-31 | -80.00 | $4.27 | 670530 |
| 2021-12-30 | -95.00 | $4.24 | 450548 |
| 2021-12-29 | -85.00 | $4.26 | 411500 |
| 2021-12-28 | -90.00 | $4.25 | 647800 |
| 2021-12-27 | -65.00 | $4.30 | 594021 |
| 2021-12-23 | -71.43 | $4.29 | 425700 |
| 2021-12-22 | -90.91 | $4.25 | 319600 |
| 2021-12-21 | -86.36 | $4.26 | 350148 |
| 2021-12-20 | -86.36 | $4.26 | 362914 |
| 2021-12-17 | -88.00 | $4.26 | 281400 |
| 2021-12-16 | -100.00 | $4.26 | 254331 |
| 2021-12-15 | -95.45 | $4.27 | 160500 |
| 2021-12-14 | -95.24 | $4.28 | 329200 |
| 2021-12-13 | -82.35 | $4.34 | 171700 |
| 2021-12-10 | -77.78 | $4.35 | 252829 |
| 2021-12-09 | -72.22 | $4.36 | 190538 |
| 2021-12-08 | -77.78 | $4.35 | 375400 |
| 2021-12-07 | -38.89 | $4.42 | 313206 |
| 2021-12-06 | -77.78 | $4.35 | 198000 |
| 2021-12-03 | -94.44 | $4.32 | 240200 |
| 2021-12-02 | -94.44 | $4.32 | 367903 |
| 2021-12-01 | -93.33 | $4.35 | 363400 |
| 2021-11-30 | -93.33 | $4.35 | 314900 |
| 2021-11-29 | -80.00 | $4.37 | 242531 |
| 2021-11-26 | -57.14 | $4.41 | 122100 |
| 2021-11-24 | -35.71 | $4.44 | 159915 |
| 2021-11-23 | -42.86 | $4.43 | 156400 |
| 2021-11-22 | -85.71 | $4.37 | 242640 |
| 2021-11-19 | -35.71 | $4.44 | 238400 |
| 2021-11-18 | -14.29 | $4.47 | 231200 |
| 2021-11-17 | -14.29 | $4.47 | 262000 |
| 2021-11-16 | -36.84 | $4.47 | 234200 |
| 2021-11-15 | -52.63 | $4.44 | 81200 |
| 2021-11-12 | -57.89 | $4.43 | 189400 |
| 2021-11-11 | -52.63 | $4.44 | 163142 |
| 2021-11-10 | -71.43 | $4.41 | 175100 |
| 2021-11-09 | -68.18 | $4.42 | 172800 |
| 2021-11-08 | -82.76 | $4.40 | 463212 |
| 2021-11-05 | -63.33 | $4.46 | 731602 |
| 2021-11-04 | -80.00 | $4.41 | 195000 |
| 2021-11-03 | -76.67 | $4.42 | 169900 |
| 2021-11-02 | -83.33 | $4.40 | 190800 |
| 2021-11-01 | -90.00 | $4.38 | 387944 |
| 2021-10-29 | -93.33 | $4.37 | 449648 |
| 2021-10-28 | -86.21 | $4.40 | 331758 |
| 2021-10-27 | -92.59 | $4.40 | 226300 |
| 2021-10-26 | -91.67 | $4.43 | 266745 |
| 2021-10-25 | -100.00 | $4.42 | 420909 |
| 2021-10-22 | -85.00 | $4.48 | 254000 |
| 2021-10-21 | -100.00 | $4.45 | 146700 |
| 2021-10-20 | -81.25 | $4.52 | 231400 |
| 2021-10-19 | -81.25 | $4.52 | 221800 |
| 2021-10-18 | -93.75 | $4.50 | 171700 |
| 2021-10-15 | -93.75 | $4.50 | 222200 |
| 2021-10-14 | -75.00 | $4.53 | 185800 |
| 2021-10-13 | -62.50 | $4.55 | 173000 |
| 2021-10-12 | -62.50 | $4.55 | 204100 |
| 2021-10-11 | -31.25 | $4.60 | 196400 |
| 2021-10-08 | -7.69 | $4.61 | 106239 |
| 2021-10-07 | -7.69 | $4.61 | 174413 |
| 2021-10-06 | -35.71 | $4.58 | 190400 |
| 2021-10-05 | -35.71 | $4.58 | 103700 |
| 2021-10-04 | -64.29 | $4.54 | 87300 |
| 2021-10-01 | -50.00 | $4.56 | 167200 |
| 2021-09-30 | -42.86 | $4.57 | 210739 |
| 2021-09-29 | -85.71 | $4.51 | 266900 |
| 2021-09-28 | -78.57 | $4.52 | 203618 |
| 2021-09-27 | -42.86 | $4.57 | 176107 |
| 2021-09-24 | -42.86 | $4.57 | 304731 |
| 2021-09-23 | -71.43 | $4.53 | 150344 |
| 2021-09-22 | -36.36 | $4.59 | 228200 |
| 2021-09-21 | -63.64 | $4.56 | 167400 |
| 2021-09-20 | -81.82 | $4.54 | 145601 |
| 2021-09-17 | -72.73 | $4.55 | 137900 |
| 2021-09-16 | -72.73 | $4.55 | 95600 |
| 2021-09-15 | -54.55 | $4.57 | 109809 |
| 2021-09-14 | -54.55 | $4.57 | 136800 |
| 2021-09-13 | -63.64 | $4.56 | 85800 |
| 2021-09-10 | -63.64 | $4.56 | 89604 |
| 2021-09-09 | -66.67 | $4.56 | 349562 |
| 2021-09-08 | -23.08 | $4.62 | 170913 |
| 2021-09-07 | -61.54 | $4.57 | 268704 |
| 2021-09-03 | -84.62 | $4.54 | 183800 |
| 2021-09-02 | -100.00 | $4.54 | 160100 |
| 2021-09-01 | -90.00 | $4.56 | 216702 |
| 2021-08-31 | -100.00 | $4.55 | 157624 |
| 2021-08-30 | -80.00 | $4.57 | 134400 |
| 2021-08-27 | -80.00 | $4.57 | 201900 |
| 2021-08-26 | -91.67 | $4.56 | 109735 |
| 2021-08-25 | -81.82 | $4.58 | 87348 |
| 2021-08-24 | -100.00 | $4.56 | 223917 |
| 2021-08-23 | -90.91 | $4.57 | 167000 |
| 2021-08-20 | -87.50 | $4.60 | 94400 |
| 2021-08-19 | -75.00 | $4.61 | 151400 |
| 2021-08-18 | -88.89 | $4.59 | 233738 |
| 2021-08-17 | -66.67 | $4.61 | 169600 |
| 2021-08-16 | -63.64 | $4.60 | 152548 |
| 2021-08-13 | -54.55 | $4.61 | 113400 |
| 2021-08-12 | -57.14 | $4.62 | 161532 |
| 2021-08-11 | -46.67 | $4.64 | 159540 |
| 2021-08-10 | -55.56 | $4.64 | 177148 |
| 2021-08-09 | -61.11 | $4.63 | 148705 |
| 2021-08-06 | -50.00 | $4.65 | 164700 |
| 2021-08-05 | -61.11 | $4.63 | 143000 |
| 2021-08-04 | -66.67 | $4.62 | 214505 |
| 2021-08-03 | -65.00 | $4.63 | 245000 |
| 2021-08-02 | -70.00 | $4.62 | 182120 |
| 2021-07-30 | -55.00 | $4.65 | 166900 |
| 2021-07-29 | -60.00 | $4.64 | 167500 |
| 2021-07-28 | -55.00 | $4.65 | 108443 |
| 2021-07-27 | -65.00 | $4.63 | 144200 |
| 2021-07-26 | -75.00 | $4.61 | 142300 |
| 2021-07-23 | -70.00 | $4.62 | 115812 |
| 2021-07-22 | -80.00 | $4.60 | 195800 |
| 2021-07-21 | -75.00 | $4.61 | 203425 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.19
2026-07-17
Close Price
$3.42
Vol: 38447Average Directional Index - Detailed Analysis
Minimum
7.55
Average
19.93
Maximum
68.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.19 | $3.42 | 38447 |
| 2026-07-16 | 12.70 | $3.43 | 77600 |
| 2026-07-15 | 12.44 | $3.43 | 113900 |
| 2026-07-14 | 12.16 | $3.43 | 113534 |
| 2026-07-13 | 12.14 | $3.43 | 42700 |
| 2026-07-10 | 12.12 | $3.44 | 91600 |
| 2026-07-09 | 12.36 | $3.45 | 64300 |
| 2026-07-08 | 12.62 | $3.44 | 44600 |
| 2026-07-07 | 12.90 | $3.46 | 77503 |
| 2026-07-06 | 13.45 | $3.46 | 105300 |
| 2026-07-02 | 14.02 | $3.46 | 45010 |
| 2026-07-01 | 14.63 | $3.47 | 124026 |
| 2026-06-30 | 15.00 | $3.49 | 169239 |
| 2026-06-29 | 15.39 | $3.45 | 100800 |
| 2026-06-26 | 15.52 | $3.43 | 74300 |
| 2026-06-25 | 15.66 | $3.44 | 67141 |
| 2026-06-24 | 15.49 | $3.42 | 84127 |
| 2026-06-23 | 14.98 | $3.42 | 98137 |
| 2026-06-22 | 14.44 | $3.45 | 71100 |
| 2026-06-18 | 14.53 | $3.44 | 112436 |
| 2026-06-17 | 14.63 | $3.44 | 124400 |
| 2026-06-16 | 14.73 | $3.45 | 39102 |
| 2026-06-15 | 15.07 | $3.46 | 227100 |
| 2026-06-12 | 15.42 | $3.44 | 127010 |
| 2026-06-11 | 15.23 | $3.43 | 104845 |
| 2026-06-10 | 15.02 | $3.44 | 90400 |
| 2026-06-09 | 15.01 | $3.44 | 113613 |
| 2026-06-08 | 14.99 | $3.44 | 76500 |
| 2026-06-05 | 14.98 | $3.44 | 117900 |
| 2026-06-04 | 15.15 | $3.47 | 86900 |
| 2026-06-03 | 15.93 | $3.47 | 140120 |
| 2026-06-02 | 16.76 | $3.47 | 106229 |
| 2026-06-01 | 17.19 | $3.48 | 78307 |
| 2026-05-29 | 17.63 | $3.49 | 130204 |
| 2026-05-28 | 18.11 | $3.46 | 151858 |
| 2026-05-27 | 17.87 | $3.44 | 90000 |
| 2026-05-26 | 17.34 | $3.44 | 81355 |
| 2026-05-22 | 17.12 | $3.43 | 26138 |
| 2026-05-21 | 16.30 | $3.44 | 106231 |
| 2026-05-20 | 15.44 | $3.44 | 111200 |
| 2026-05-19 | 14.86 | $3.43 | 64648 |
| 2026-05-18 | 14.24 | $3.44 | 75200 |
| 2026-05-15 | 13.75 | $3.45 | 141300 |
| 2026-05-14 | 13.59 | $3.49 | 112535 |
| 2026-05-13 | 13.82 | $3.47 | 127000 |
| 2026-05-12 | 14.06 | $3.49 | 67448 |
| 2026-05-11 | 14.73 | $3.50 | 71200 |
| 2026-05-08 | 15.09 | $3.53 | 73103 |
| 2026-05-07 | 15.47 | $3.51 | 345009 |
| 2026-05-06 | 16.26 | $3.49 | 113800 |
| 2026-05-05 | 16.85 | $3.49 | 116427 |
| 2026-05-04 | 17.48 | $3.49 | 90542 |
| 2026-05-01 | 18.13 | $3.51 | 201846 |
| 2026-04-30 | 18.82 | $3.51 | 320619 |
| 2026-04-29 | 19.34 | $3.48 | 62421 |
| 2026-04-28 | 19.67 | $3.48 | 86620 |
| 2026-04-27 | 19.79 | $3.49 | 98334 |
| 2026-04-24 | 19.92 | $3.49 | 44600 |
| 2026-04-23 | 19.62 | $3.48 | 116620 |
| 2026-04-22 | 19.30 | $3.54 | 98419 |
| 2026-04-21 | 19.72 | $3.54 | 109343 |
| 2026-04-20 | 20.16 | $3.55 | 83600 |
| 2026-04-17 | 20.79 | $3.55 | 107600 |
| 2026-04-16 | 21.25 | $3.53 | 64848 |
| 2026-04-15 | 21.73 | $3.54 | 122400 |
| 2026-04-14 | 22.25 | $3.55 | 133159 |
| 2026-04-13 | 22.78 | $3.53 | 106500 |
| 2026-04-10 | 23.35 | $3.53 | 89707 |
| 2026-04-09 | 23.60 | $3.53 | 90600 |
| 2026-04-08 | 23.70 | $3.51 | 214914 |
| 2026-04-07 | 23.91 | $3.50 | 252101 |
| 2026-04-06 | 24.13 | $3.54 | 127101 |
| 2026-04-02 | 24.83 | $3.60 | 97519 |
| 2026-04-01 | 26.12 | $3.61 | 177500 |
| 2026-03-31 | 27.48 | $3.55 | 435623 |
| 2026-03-30 | 28.28 | $3.51 | 206542 |
| 2026-03-27 | 27.92 | $3.44 | 201300 |
| 2026-03-26 | 26.50 | $3.47 | 91900 |
| 2026-03-25 | 25.38 | $3.51 | 52300 |
| 2026-03-24 | 24.32 | $3.48 | 144000 |
| 2026-03-23 | 23.20 | $3.52 | 109500 |
| 2026-03-20 | 22.13 | $3.48 | 164000 |
| 2026-03-19 | 21.01 | $3.50 | 107000 |
| 2026-03-18 | 20.16 | $3.53 | 90920 |
| 2026-03-17 | 19.67 | $3.53 | 85200 |
| 2026-03-16 | 19.16 | $3.51 | 92627 |
| 2026-03-13 | 18.36 | $3.52 | 95900 |
| 2026-03-12 | 17.26 | $3.52 | 136400 |
| 2026-03-11 | 15.83 | $3.52 | 127627 |
| 2026-03-10 | 14.66 | $3.52 | 403600 |
| 2026-03-09 | 13.43 | $3.49 | 611500 |
| 2026-03-06 | 11.88 | $3.54 | 93221 |
| 2026-03-05 | 11.20 | $3.57 | 90002 |
| 2026-03-04 | 11.33 | $3.58 | 164040 |
| 2026-03-03 | 11.47 | $3.57 | 172100 |
| 2026-03-02 | 11.61 | $3.62 | 183928 |
| 2026-02-27 | 11.62 | $3.65 | 154900 |
| 2026-02-26 | 11.30 | $3.63 | 133400 |
| 2026-02-25 | 11.21 | $3.63 | 138300 |
| 2026-02-24 | 11.37 | $3.61 | 77800 |
| 2026-02-23 | 11.54 | $3.62 | 219500 |
| 2026-02-20 | 11.97 | $3.62 | 75222 |
| 2026-02-19 | 12.51 | $3.61 | 195115 |
| 2026-02-18 | 12.99 | $3.62 | 108427 |
| 2026-02-17 | 13.21 | $3.63 | 101000 |
| 2026-02-13 | 13.69 | $3.62 | 169516 |
| 2026-02-12 | 14.20 | $3.63 | 125120 |
| 2026-02-11 | 14.74 | $3.63 | 118203 |
| 2026-02-10 | 15.04 | $3.65 | 180205 |
| 2026-02-09 | 15.08 | $3.64 | 122600 |
| 2026-02-06 | 15.35 | $3.65 | 145613 |
| 2026-02-05 | 15.62 | $3.62 | 272221 |
| 2026-02-04 | 16.35 | $3.60 | 298248 |
| 2026-02-03 | 17.06 | $3.61 | 299338 |
| 2026-02-02 | 17.81 | $3.63 | 147400 |
| 2026-01-30 | 18.43 | $3.64 | 155516 |
| 2026-01-29 | 19.09 | $3.63 | 329100 |
| 2026-01-28 | 19.77 | $3.61 | 233200 |
| 2026-01-27 | 20.70 | $3.62 | 260900 |
| 2026-01-26 | 21.45 | $3.58 | 160647 |
| 2026-01-23 | 22.51 | $3.59 | 219539 |
| 2026-01-22 | 23.56 | $3.64 | 266409 |
| 2026-01-21 | 23.35 | $3.65 | 319700 |
| 2026-01-20 | 23.14 | $3.62 | 236711 |
| 2026-01-16 | 23.49 | $3.60 | 98100 |
| 2026-01-15 | 23.56 | $3.60 | 154242 |
| 2026-01-14 | 23.62 | $3.59 | 162529 |
| 2026-01-13 | 23.89 | $3.60 | 299435 |
| 2026-01-12 | 24.16 | $3.61 | 182100 |
| 2026-01-09 | 24.18 | $3.65 | 209700 |
| 2026-01-08 | 23.90 | $3.62 | 265842 |
| 2026-01-07 | 23.96 | $3.61 | 474000 |
| 2026-01-06 | 24.20 | $3.57 | 147124 |
| 2026-01-05 | 25.32 | $3.55 | 106431 |
| 2026-01-02 | 26.20 | $3.55 | 240521 |
| 2025-12-31 | 27.12 | $3.54 | 295700 |
| 2025-12-30 | 28.10 | $3.57 | 233834 |
| 2025-12-29 | 28.84 | $3.55 | 423112 |
| 2025-12-26 | 29.62 | $3.56 | 314900 |
| 2025-12-24 | 30.16 | $3.54 | 120200 |
| 2025-12-23 | 29.75 | $3.52 | 266500 |
| 2025-12-22 | 29.32 | $3.53 | 156916 |
| 2025-12-19 | 28.86 | $3.53 | 231600 |
| 2025-12-18 | 28.05 | $3.51 | 198541 |
| 2025-12-17 | 26.84 | $3.52 | 942200 |
| 2025-12-16 | 25.57 | $3.50 | 169400 |
| 2025-12-15 | 24.34 | $3.51 | 199706 |
| 2025-12-12 | 23.17 | $3.53 | 200806 |
| 2025-12-11 | 22.18 | $3.56 | 218600 |
| 2025-12-10 | 21.42 | $3.56 | 347300 |
| 2025-12-09 | 20.63 | $3.56 | 247400 |
| 2025-12-08 | 19.94 | $3.57 | 392800 |
| 2025-12-05 | 19.21 | $3.57 | 633038 |
| 2025-12-04 | 18.58 | $3.60 | 305100 |
| 2025-12-03 | 18.80 | $3.62 | 167400 |
| 2025-12-02 | 19.03 | $3.61 | 218700 |
| 2025-12-01 | 19.27 | $3.62 | 178400 |
| 2025-11-28 | 20.16 | $3.64 | 249700 |
| 2025-11-26 | 21.10 | $3.60 | 270100 |
| 2025-11-25 | 21.85 | $3.63 | 108400 |
| 2025-11-24 | 22.39 | $3.58 | 112648 |
| 2025-11-21 | 21.77 | $3.57 | 77649 |
| 2025-11-20 | 20.77 | $3.56 | 182910 |
| 2025-11-19 | 19.71 | $3.54 | 239719 |
| 2025-11-18 | 18.60 | $3.59 | 190607 |
| 2025-11-17 | 18.08 | $3.59 | 109300 |
| 2025-11-14 | 17.53 | $3.62 | 244200 |
| 2025-11-13 | 17.34 | $3.61 | 243005 |
| 2025-11-12 | 17.14 | $3.65 | 191700 |
| 2025-11-11 | 17.36 | $3.66 | 291400 |
| 2025-11-10 | 17.59 | $3.62 | 252100 |
| 2025-11-07 | 17.84 | $3.62 | 93045 |
| 2025-11-06 | 17.52 | $3.64 | 200418 |
| 2025-11-05 | 17.18 | $3.61 | 256800 |
| 2025-11-04 | 16.53 | $3.61 | 225147 |
| 2025-11-03 | 16.01 | $3.62 | 119500 |
| 2025-10-31 | 15.63 | $3.66 | 129400 |
| 2025-10-30 | 15.62 | $3.63 | 207836 |
| 2025-10-29 | 15.33 | $3.61 | 132020 |
| 2025-10-28 | 15.01 | $3.65 | 130100 |
| 2025-10-27 | 15.07 | $3.63 | 174000 |
| 2025-10-24 | 15.13 | $3.63 | 133107 |
| 2025-10-23 | 15.19 | $3.63 | 183400 |
| 2025-10-22 | 15.00 | $3.63 | 118923 |
| 2025-10-21 | 14.81 | $3.64 | 392300 |
| 2025-10-20 | 14.77 | $3.65 | 318336 |
| 2025-10-17 | 14.25 | $3.61 | 223300 |
| 2025-10-16 | 13.70 | $3.67 | 104643 |
| 2025-10-15 | 14.20 | $3.69 | 53500 |
| 2025-10-14 | 14.94 | $3.68 | 99400 |
| 2025-10-13 | 15.71 | $3.68 | 161607 |
| 2025-10-10 | 16.53 | $3.67 | 188500 |
| 2025-10-09 | 17.39 | $3.69 | 147600 |
| 2025-10-08 | 18.09 | $3.69 | 135200 |
| 2025-10-07 | 18.41 | $3.72 | 255815 |
| 2025-10-06 | 18.73 | $3.69 | 148233 |
| 2025-10-03 | 19.63 | $3.66 | 513636 |
| 2025-10-02 | 20.55 | $3.69 | 202300 |
| 2025-10-01 | 21.33 | $3.68 | 190700 |
| 2025-09-30 | 22.15 | $3.69 | 632200 |
| 2025-09-29 | 23.02 | $3.67 | 254600 |
| 2025-09-26 | 23.71 | $3.67 | 155219 |
| 2025-09-25 | 24.82 | $3.71 | 131533 |
| 2025-09-24 | 25.31 | $3.72 | 142246 |
| 2025-09-23 | 25.54 | $3.73 | 288927 |
| 2025-09-22 | 25.79 | $3.72 | 116000 |
| 2025-09-19 | 25.14 | $3.72 | 113500 |
| 2025-09-18 | 24.61 | $3.71 | 123700 |
| 2025-09-17 | 24.22 | $3.75 | 168600 |
| 2025-09-16 | 22.73 | $3.75 | 385026 |
| 2025-09-15 | 21.16 | $3.74 | 186700 |
| 2025-09-12 | 19.76 | $3.72 | 177700 |
| 2025-09-11 | 18.59 | $3.72 | 176419 |
| 2025-09-10 | 17.52 | $3.70 | 179900 |
| 2025-09-09 | 16.40 | $3.72 | 361347 |
| 2025-09-08 | 15.22 | $3.70 | 404803 |
| 2025-09-05 | 14.49 | $3.70 | 180300 |
| 2025-09-04 | 13.92 | $3.70 | 185864 |
| 2025-09-03 | 13.33 | $3.70 | 232700 |
| 2025-09-02 | 12.70 | $3.69 | 203128 |
| 2025-08-29 | 12.23 | $3.69 | 220300 |
| 2025-08-28 | 11.43 | $3.73 | 282700 |
| 2025-08-27 | 10.59 | $3.68 | 340205 |
| 2025-08-26 | 10.27 | $3.69 | 245600 |
| 2025-08-25 | 9.94 | $3.70 | 231700 |
| 2025-08-22 | 9.59 | $3.66 | 158039 |
| 2025-08-21 | 9.87 | $3.65 | 126000 |
| 2025-08-20 | 10.37 | $3.65 | 134700 |
| 2025-08-19 | 10.68 | $3.68 | 198603 |
| 2025-08-18 | 10.74 | $3.68 | 180849 |
| 2025-08-15 | 11.29 | $3.69 | 96843 |
| 2025-08-14 | 11.31 | $3.68 | 192400 |
| 2025-08-13 | 11.85 | $3.67 | 334425 |
| 2025-08-12 | 12.42 | $3.68 | 85200 |
| 2025-08-11 | 12.06 | $3.68 | 68900 |
| 2025-08-08 | 11.68 | $3.68 | 125400 |
| 2025-08-07 | 11.28 | $3.69 | 88612 |
| 2025-08-06 | 10.86 | $3.68 | 182210 |
| 2025-08-05 | 10.64 | $3.67 | 101800 |
| 2025-08-04 | 10.41 | $3.66 | 197000 |
| 2025-08-01 | 10.16 | $3.68 | 162700 |
| 2025-07-31 | 10.33 | $3.66 | 120200 |
| 2025-07-30 | 10.52 | $3.65 | 122400 |
| 2025-07-29 | 10.69 | $3.63 | 102539 |
| 2025-07-28 | 10.86 | $3.65 | 372304 |
| 2025-07-25 | 10.78 | $3.63 | 217900 |
| 2025-07-24 | 10.10 | $3.59 | 278610 |
| 2025-07-23 | 9.39 | $3.62 | 207100 |
| 2025-07-22 | 9.03 | $3.61 | 215600 |
| 2025-07-21 | 8.66 | $3.61 | 310400 |
| 2025-07-18 | 8.26 | $3.62 | 240900 |
| 2025-07-17 | 7.85 | $3.64 | 252300 |
| 2025-07-16 | 8.02 | $3.64 | 807700 |
| 2025-07-15 | 8.21 | $3.65 | 249711 |
| 2025-07-14 | 8.42 | $3.66 | 218932 |
| 2025-07-11 | 8.65 | $3.67 | 182638 |
| 2025-07-10 | 8.89 | $3.67 | 104223 |
| 2025-07-09 | 8.92 | $3.69 | 118737 |
| 2025-07-08 | 8.96 | $3.65 | 206444 |
| 2025-07-07 | 9.18 | $3.68 | 195848 |
| 2025-07-03 | 9.20 | $3.70 | 63005 |
| 2025-07-02 | 8.79 | $3.69 | 100725 |
| 2025-07-01 | 8.36 | $3.68 | 213706 |
| 2025-06-30 | 7.90 | $3.67 | 656917 |
| 2025-06-27 | 7.73 | $3.67 | 276242 |
| 2025-06-26 | 7.55 | $3.65 | 201919 |
| 2025-06-25 | 7.84 | $3.65 | 191909 |
| 2025-06-24 | 7.97 | $3.66 | 149400 |
| 2025-06-23 | 8.27 | $3.63 | 192909 |
| 2025-06-20 | 8.65 | $3.65 | 197400 |
| 2025-06-18 | 8.99 | $3.63 | 210000 |
| 2025-06-17 | 9.25 | $3.65 | 198300 |
| 2025-06-16 | 9.51 | $3.65 | 129631 |
| 2025-06-13 | 9.95 | $3.67 | 103044 |
| 2025-06-12 | 10.22 | $3.69 | 93221 |
| 2025-06-11 | 10.16 | $3.68 | 220106 |
| 2025-06-10 | 10.40 | $3.67 | 87900 |
| 2025-06-09 | 10.64 | $3.68 | 270859 |
| 2025-06-06 | 10.90 | $3.66 | 143420 |
| 2025-06-05 | 11.17 | $3.69 | 70600 |
| 2025-06-04 | 11.00 | $3.69 | 60400 |
| 2025-06-03 | 10.65 | $3.69 | 196147 |
| 2025-06-02 | 10.29 | $3.68 | 177641 |
| 2025-05-30 | 9.76 | $3.71 | 216743 |
| 2025-05-29 | 9.04 | $3.71 | 202100 |
| 2025-05-28 | 8.48 | $3.67 | 137700 |
| 2025-05-27 | 8.20 | $3.67 | 247200 |
| 2025-05-23 | 8.01 | $3.63 | 134700 |
| 2025-05-22 | 8.16 | $3.59 | 167800 |
| 2025-05-21 | 8.36 | $3.59 | 200716 |
| 2025-05-20 | 8.69 | $3.62 | 149723 |
| 2025-05-19 | 9.04 | $3.59 | 348928 |
| 2025-05-16 | 9.50 | $3.66 | 289415 |
| 2025-05-15 | 9.62 | $3.65 | 204967 |
| 2025-05-14 | 10.10 | $3.66 | 163584 |
| 2025-05-13 | 10.35 | $3.64 | 161546 |
| 2025-05-12 | 10.61 | $3.69 | 218512 |
| 2025-05-09 | 10.37 | $3.68 | 164123 |
| 2025-05-08 | 10.32 | $3.68 | 196506 |
| 2025-05-07 | 10.00 | $3.70 | 303600 |
| 2025-05-06 | 9.67 | $3.60 | 68518 |
| 2025-05-05 | 10.16 | $3.64 | 134108 |
| 2025-05-02 | 10.31 | $3.63 | 195736 |
| 2025-05-01 | 10.47 | $3.64 | 152127 |
| 2025-04-30 | 10.75 | $3.62 | 177844 |
| 2025-04-29 | 11.28 | $3.60 | 131038 |
| 2025-04-28 | 11.46 | $3.59 | 59539 |
| 2025-04-25 | 11.75 | $3.59 | 107612 |
| 2025-04-24 | 12.07 | $3.56 | 106200 |
| 2025-04-23 | 12.51 | $3.56 | 229528 |
| 2025-04-22 | 12.97 | $3.53 | 330830 |
| 2025-04-21 | 13.31 | $3.51 | 205229 |
| 2025-04-17 | 13.18 | $3.53 | 152100 |
| 2025-04-16 | 13.33 | $3.55 | 208630 |
| 2025-04-15 | 13.71 | $3.58 | 164000 |
| 2025-04-14 | 14.10 | $3.50 | 132400 |
| 2025-04-11 | 13.60 | $3.49 | 209900 |
| 2025-04-10 | 12.94 | $3.48 | 289632 |
| 2025-04-09 | 12.32 | $3.51 | 280200 |
| 2025-04-08 | 11.67 | $3.51 | 445417 |
| 2025-04-07 | 11.24 | $3.45 | 281536 |
| 2025-04-04 | 9.76 | $3.48 | 298110 |
| 2025-04-03 | 8.89 | $3.59 | 190900 |
| 2025-04-02 | 9.28 | $3.64 | 90500 |
| 2025-04-01 | 8.84 | $3.64 | 997500 |
| 2025-03-31 | 8.38 | $3.61 | 281700 |
| 2025-03-28 | 8.22 | $3.60 | 125800 |
| 2025-03-27 | 8.41 | $3.57 | 120000 |
| 2025-03-26 | 8.48 | $3.58 | 248300 |
| 2025-03-25 | 8.65 | $3.59 | 158200 |
| 2025-03-24 | 9.05 | $3.58 | 193800 |
| 2025-03-21 | 9.36 | $3.57 | 119200 |
| 2025-03-20 | 9.80 | $3.57 | 168449 |
| 2025-03-19 | 10.15 | $3.59 | 266734 |
| 2025-03-18 | 10.64 | $3.59 | 125800 |
| 2025-03-17 | 10.80 | $3.58 | 198021 |
| 2025-03-14 | 10.96 | $3.59 | 184500 |
| 2025-03-13 | 11.53 | $3.58 | 325125 |
| 2025-03-12 | 11.69 | $3.58 | 92400 |
| 2025-03-11 | 12.07 | $3.59 | 230200 |
| 2025-03-10 | 12.23 | $3.55 | 124200 |
| 2025-03-07 | 11.89 | $3.57 | 227740 |
| 2025-03-06 | 11.73 | $3.57 | 210200 |
| 2025-03-05 | 11.29 | $3.56 | 281600 |
| 2025-03-04 | 10.83 | $3.57 | 244610 |
| 2025-03-03 | 10.51 | $3.61 | 141400 |
| 2025-02-28 | 10.90 | $3.61 | 159947 |
| 2025-02-27 | 11.31 | $3.58 | 126600 |
| 2025-02-26 | 11.59 | $3.60 | 162920 |
| 2025-02-25 | 11.62 | $3.58 | 61545 |
| 2025-02-24 | 11.65 | $3.58 | 88645 |
| 2025-02-21 | 11.68 | $3.63 | 240900 |
| 2025-02-20 | 11.91 | $3.62 | 154700 |
| 2025-02-19 | 12.26 | $3.64 | 296300 |
| 2025-02-18 | 12.62 | $3.65 | 163500 |
| 2025-02-14 | 13.01 | $3.60 | 123200 |
| 2025-02-13 | 13.06 | $3.60 | 121600 |
| 2025-02-12 | 13.11 | $3.60 | 251720 |
| 2025-02-11 | 13.16 | $3.61 | 229419 |
| 2025-02-10 | 13.62 | $3.62 | 94334 |
| 2025-02-07 | 13.57 | $3.62 | 185412 |
| 2025-02-06 | 13.52 | $3.62 | 129912 |
| 2025-02-05 | 13.46 | $3.61 | 191605 |
| 2025-02-04 | 13.60 | $3.62 | 203633 |
| 2025-02-03 | 13.74 | $3.61 | 213609 |
| 2025-01-31 | 13.90 | $3.63 | 144100 |
| 2025-01-30 | 13.83 | $3.60 | 154407 |
| 2025-01-29 | 13.93 | $3.61 | 151500 |
| 2025-01-28 | 14.04 | $3.59 | 110900 |
| 2025-01-27 | 14.50 | $3.59 | 142900 |
| 2025-01-24 | 15.16 | $3.59 | 81900 |
| 2025-01-23 | 15.87 | $3.60 | 257028 |
| 2025-01-22 | 16.42 | $3.58 | 103400 |
| 2025-01-21 | 17.02 | $3.56 | 139900 |
| 2025-01-17 | 17.47 | $3.55 | 171649 |
| 2025-01-16 | 17.93 | $3.56 | 219638 |
| 2025-01-15 | 18.42 | $3.56 | 148219 |
| 2025-01-14 | 18.93 | $3.55 | 137100 |
| 2025-01-13 | 19.12 | $3.54 | 143100 |
| 2025-01-10 | 19.14 | $3.55 | 159741 |
| 2025-01-08 | 19.29 | $3.56 | 144200 |
| 2025-01-07 | 19.57 | $3.57 | 184200 |
| 2025-01-06 | 20.12 | $3.59 | 102900 |
| 2025-01-03 | 20.84 | $3.59 | 68843 |
| 2025-01-02 | 21.60 | $3.58 | 131933 |
| 2024-12-31 | 22.39 | $3.56 | 217404 |
| 2024-12-30 | 22.79 | $3.51 | 282608 |
| 2024-12-27 | 22.36 | $3.51 | 164126 |
| 2024-12-26 | 22.01 | $3.57 | 146823 |
| 2024-12-24 | 22.07 | $3.58 | 151800 |
| 2024-12-23 | 22.26 | $3.57 | 239125 |
| 2024-12-20 | 21.90 | $3.55 | 286400 |
| 2024-12-19 | 21.12 | $3.49 | 204001 |
| 2024-12-18 | 20.61 | $3.56 | 303400 |
| 2024-12-17 | 20.85 | $3.59 | 208234 |
| 2024-12-16 | 21.79 | $3.63 | 619200 |
| 2024-12-13 | 22.45 | $3.63 | 296100 |
| 2024-12-12 | 23.34 | $3.62 | 270842 |
| 2024-12-11 | 24.49 | $3.60 | 243122 |
| 2024-12-10 | 25.69 | $3.61 | 193600 |
| 2024-12-09 | 26.96 | $3.60 | 257400 |
| 2024-12-06 | 28.27 | $3.58 | 157100 |
| 2024-12-05 | 29.66 | $3.63 | 364400 |
| 2024-12-04 | 31.15 | $3.61 | 227440 |
| 2024-12-03 | 32.50 | $3.58 | 170637 |
| 2024-12-02 | 33.32 | $3.55 | 200849 |
| 2024-11-29 | 33.96 | $3.56 | 142415 |
| 2024-11-27 | 34.42 | $3.52 | 186041 |
| 2024-11-26 | 34.16 | $3.53 | 226200 |
| 2024-11-25 | 34.13 | $3.54 | 368119 |
| 2024-11-22 | 34.10 | $3.51 | 114900 |
| 2024-11-21 | 33.55 | $3.52 | 257400 |
| 2024-11-20 | 33.18 | $3.54 | 158500 |
| 2024-11-19 | 32.80 | $3.53 | 230519 |
| 2024-11-18 | 32.14 | $3.52 | 142800 |
| 2024-11-15 | 31.44 | $3.50 | 169548 |
| 2024-11-14 | 30.19 | $3.53 | 191547 |
| 2024-11-13 | 29.44 | $3.53 | 131615 |
| 2024-11-12 | 28.64 | $3.55 | 121900 |
| 2024-11-11 | 28.03 | $3.59 | 138100 |
| 2024-11-08 | 27.93 | $3.60 | 190611 |
| 2024-11-07 | 27.83 | $3.60 | 242400 |
| 2024-11-06 | 27.71 | $3.57 | 142600 |
| 2024-11-05 | 26.75 | $3.59 | 167111 |
| 2024-11-04 | 25.73 | $3.58 | 317221 |
| 2024-11-01 | 24.76 | $3.63 | 122934 |
| 2024-10-31 | 24.26 | $3.59 | 131400 |
| 2024-10-30 | 22.74 | $3.60 | 105833 |
| 2024-10-29 | 21.13 | $3.57 | 330200 |
| 2024-10-28 | 19.44 | $3.61 | 176900 |
| 2024-10-25 | 18.13 | $3.62 | 91010 |
| 2024-10-24 | 16.76 | $3.61 | 88541 |
| 2024-10-23 | 15.44 | $3.65 | 160900 |
| 2024-10-22 | 14.70 | $3.66 | 134900 |
| 2024-10-21 | 13.91 | $3.64 | 76044 |
| 2024-10-18 | 13.09 | $3.66 | 91900 |
| 2024-10-17 | 12.39 | $3.66 | 142404 |
| 2024-10-16 | 11.84 | $3.67 | 113239 |
| 2024-10-15 | 11.44 | $3.67 | 72900 |
| 2024-10-14 | 11.03 | $3.66 | 132300 |
| 2024-10-11 | 10.59 | $3.69 | 92107 |
| 2024-10-10 | 10.70 | $3.71 | 193630 |
| 2024-10-09 | 10.82 | $3.68 | 366500 |
| 2024-10-08 | 10.15 | $3.68 | 148137 |
| 2024-10-07 | 9.83 | $3.68 | 382034 |
| 2024-10-04 | 9.50 | $3.71 | 92336 |
| 2024-10-03 | 9.35 | $3.69 | 154544 |
| 2024-10-02 | 9.19 | $3.72 | 78934 |
| 2024-10-01 | 9.67 | $3.73 | 103438 |
| 2024-09-30 | 9.94 | $3.73 | 151007 |
| 2024-09-27 | 10.46 | $3.68 | 169542 |
| 2024-09-26 | 10.78 | $3.69 | 137231 |
| 2024-09-25 | 11.34 | $3.69 | 91304 |
| 2024-09-24 | 11.71 | $3.71 | 85500 |
| 2024-09-23 | 12.09 | $3.73 | 83039 |
| 2024-09-20 | 11.73 | $3.73 | 68545 |
| 2024-09-19 | 11.35 | $3.71 | 100000 |
| 2024-09-18 | 11.14 | $3.73 | 181400 |
| 2024-09-17 | 10.66 | $3.73 | 132500 |
| 2024-09-16 | 10.33 | $3.73 | 62500 |
| 2024-09-13 | 9.72 | $3.73 | 119309 |
| 2024-09-12 | 9.07 | $3.71 | 205700 |
| 2024-09-11 | 8.74 | $3.69 | 58000 |
| 2024-09-10 | 8.77 | $3.70 | 54200 |
| 2024-09-09 | 8.80 | $3.69 | 107923 |
| 2024-09-06 | 8.83 | $3.70 | 209647 |
| 2024-09-05 | 8.86 | $3.70 | 85900 |
| 2024-09-04 | 8.69 | $3.72 | 111800 |
| 2024-09-03 | 8.51 | $3.69 | 532400 |
| 2024-08-30 | 8.82 | $3.69 | 97300 |
| 2024-08-29 | 9.15 | $3.68 | 62945 |
| 2024-08-28 | 9.41 | $3.67 | 57500 |
| 2024-08-27 | 9.50 | $3.66 | 99832 |
| 2024-08-26 | 9.59 | $3.67 | 114747 |
| 2024-08-23 | 9.68 | $3.65 | 100300 |
| 2024-08-22 | 9.24 | $3.65 | 104404 |
| 2024-08-21 | 9.55 | $3.66 | 87829 |
| 2024-08-20 | 9.87 | $3.65 | 99139 |
| 2024-08-19 | 10.21 | $3.65 | 96800 |
| 2024-08-16 | 10.57 | $3.67 | 124819 |
| 2024-08-15 | 10.99 | $3.65 | 71000 |
| 2024-08-14 | 11.55 | $3.66 | 121800 |
| 2024-08-13 | 12.14 | $3.63 | 68312 |
| 2024-08-12 | 12.45 | $3.64 | 73300 |
| 2024-08-09 | 12.78 | $3.64 | 139400 |
| 2024-08-08 | 13.13 | $3.62 | 131000 |
| 2024-08-07 | 13.49 | $3.60 | 91300 |
| 2024-08-06 | 13.88 | $3.61 | 117412 |
| 2024-08-05 | 14.02 | $3.58 | 141700 |
| 2024-08-02 | 13.58 | $3.65 | 79500 |
| 2024-08-01 | 13.67 | $3.67 | 142534 |
| 2024-07-31 | 13.36 | $3.63 | 92400 |
| 2024-07-30 | 13.66 | $3.60 | 119820 |
| 2024-07-29 | 14.16 | $3.60 | 146100 |
| 2024-07-26 | 14.49 | $3.62 | 109100 |
| 2024-07-25 | 15.01 | $3.60 | 82111 |
| 2024-07-24 | 15.73 | $3.59 | 236700 |
| 2024-07-23 | 16.49 | $3.65 | 115518 |
| 2024-07-22 | 15.77 | $3.66 | 67216 |
| 2024-07-19 | 15.01 | $3.62 | 62400 |
| 2024-07-18 | 14.50 | $3.66 | 140200 |
| 2024-07-17 | 13.71 | $3.63 | 88500 |
| 2024-07-16 | 13.18 | $3.63 | 61700 |
| 2024-07-15 | 12.36 | $3.63 | 78700 |
| 2024-07-12 | 11.49 | $3.63 | 139500 |
| 2024-07-11 | 10.72 | $3.60 | 64500 |
| 2024-07-10 | 10.20 | $3.60 | 80123 |
| 2024-07-09 | 9.82 | $3.60 | 66311 |
| 2024-07-08 | 9.41 | $3.61 | 137523 |
| 2024-07-05 | 8.98 | $3.57 | 126647 |
| 2024-07-03 | 8.68 | $3.60 | 63811 |
| 2024-07-02 | 8.50 | $3.55 | 68700 |
| 2024-07-01 | 8.62 | $3.59 | 188800 |
| 2024-06-28 | 8.37 | $3.58 | 438200 |
| 2024-06-27 | 8.11 | $3.51 | 100300 |
| 2024-06-26 | 8.43 | $3.54 | 113500 |
| 2024-06-25 | 8.57 | $3.51 | 86324 |
| 2024-06-24 | 8.90 | $3.54 | 130900 |
| 2024-06-21 | 9.25 | $3.55 | 135800 |
| 2024-06-20 | 9.52 | $3.54 | 325500 |
| 2024-06-18 | 9.97 | $3.49 | 88837 |
| 2024-06-17 | 10.01 | $3.51 | 155943 |
| 2024-06-14 | 10.06 | $3.48 | 172100 |
| 2024-06-13 | 9.93 | $3.49 | 86900 |
| 2024-06-12 | 10.09 | $3.51 | 161800 |
| 2024-06-11 | 10.26 | $3.48 | 233200 |
| 2024-06-10 | 9.90 | $3.49 | 63000 |
| 2024-06-07 | 10.29 | $3.49 | 90438 |
| 2024-06-06 | 10.79 | $3.51 | 100134 |
| 2024-06-05 | 11.13 | $3.50 | 94300 |
| 2024-06-04 | 11.48 | $3.49 | 99700 |
| 2024-06-03 | 11.81 | $3.48 | 130409 |
| 2024-05-31 | 12.31 | $3.48 | 143841 |
| 2024-05-30 | 12.48 | $3.44 | 127348 |
| 2024-05-29 | 12.27 | $3.41 | 151400 |
| 2024-05-28 | 11.63 | $3.43 | 185300 |
| 2024-05-24 | 11.23 | $3.48 | 307622 |
| 2024-05-23 | 11.11 | $3.49 | 167600 |
| 2024-05-22 | 11.69 | $3.54 | 199400 |
| 2024-05-21 | 11.87 | $3.53 | 70304 |
| 2024-05-20 | 12.25 | $3.52 | 176300 |
| 2024-05-17 | 12.44 | $3.53 | 203229 |
| 2024-05-16 | 12.64 | $3.51 | 387900 |
| 2024-05-15 | 13.02 | $3.52 | 78600 |
| 2024-05-14 | 13.43 | $3.49 | 430300 |
| 2024-05-13 | 13.86 | $3.52 | 65500 |
| 2024-05-10 | 13.73 | $3.52 | 104200 |
| 2024-05-09 | 13.74 | $3.54 | 115043 |
| 2024-05-08 | 13.34 | $3.52 | 67400 |
| 2024-05-07 | 13.06 | $3.53 | 133600 |
| 2024-05-06 | 12.76 | $3.50 | 151547 |
| 2024-05-03 | 12.89 | $3.50 | 147000 |
| 2024-05-02 | 13.02 | $3.46 | 103636 |
| 2024-05-01 | 13.63 | $3.46 | 200006 |
| 2024-04-30 | 14.06 | $3.42 | 182705 |
| 2024-04-29 | 14.13 | $3.45 | 93300 |
| 2024-04-26 | 14.70 | $3.45 | 139700 |
| 2024-04-25 | 14.89 | $3.42 | 225600 |
| 2024-04-24 | 14.88 | $3.44 | 58717 |
| 2024-04-23 | 15.40 | $3.49 | 190518 |
| 2024-04-22 | 16.07 | $3.47 | 145000 |
| 2024-04-19 | 16.78 | $3.46 | 96000 |
| 2024-04-18 | 17.40 | $3.47 | 161800 |
| 2024-04-17 | 18.05 | $3.46 | 170300 |
| 2024-04-16 | 18.07 | $3.43 | 214740 |
| 2024-04-15 | 17.59 | $3.43 | 210500 |
| 2024-04-12 | 17.24 | $3.45 | 173400 |
| 2024-04-11 | 17.38 | $3.47 | 288700 |
| 2024-04-10 | 17.54 | $3.46 | 138340 |
| 2024-04-09 | 17.88 | $3.50 | 205300 |
| 2024-04-08 | 18.64 | $3.49 | 216600 |
| 2024-04-05 | 19.21 | $3.47 | 159100 |
| 2024-04-04 | 19.33 | $3.50 | 296200 |
| 2024-04-03 | 19.64 | $3.49 | 151200 |
| 2024-04-02 | 19.96 | $3.50 | 139300 |
| 2024-04-01 | 20.68 | $3.51 | 130715 |
| 2024-03-28 | 21.43 | $3.52 | 496400 |
| 2024-03-27 | 22.50 | $3.54 | 103123 |
| 2024-03-26 | 23.17 | $3.54 | 323826 |
| 2024-03-25 | 23.89 | $3.53 | 147900 |
| 2024-03-22 | 23.96 | $3.53 | 116200 |
| 2024-03-21 | 24.04 | $3.53 | 154800 |
| 2024-03-20 | 23.47 | $3.54 | 124145 |
| 2024-03-19 | 23.04 | $3.53 | 89500 |
| 2024-03-18 | 22.60 | $3.52 | 184768 |
| 2024-03-15 | 22.12 | $3.51 | 83100 |
| 2024-03-14 | 21.32 | $3.53 | 159100 |
| 2024-03-13 | 20.46 | $3.55 | 185646 |
| 2024-03-12 | 19.86 | $3.55 | 137405 |
| 2024-03-11 | 19.22 | $3.55 | 532901 |
| 2024-03-08 | 18.55 | $3.52 | 322042 |
| 2024-03-07 | 17.57 | $3.53 | 142539 |
| 2024-03-06 | 16.96 | $3.54 | 292100 |
| 2024-03-05 | 16.32 | $3.56 | 160337 |
| 2024-03-04 | 15.95 | $3.55 | 200200 |
| 2024-03-01 | 15.90 | $3.57 | 133018 |
| 2024-02-29 | 15.85 | $3.57 | 106812 |
| 2024-02-28 | 15.56 | $3.56 | 127840 |
| 2024-02-27 | 15.24 | $3.55 | 196246 |
| 2024-02-26 | 15.07 | $3.57 | 125044 |
| 2024-02-23 | 15.04 | $3.58 | 125302 |
| 2024-02-22 | 15.18 | $3.58 | 155200 |
| 2024-02-21 | 15.48 | $3.64 | 115100 |
| 2024-02-20 | 16.25 | $3.64 | 98212 |
| 2024-02-16 | 16.86 | $3.62 | 119125 |
| 2024-02-15 | 17.69 | $3.64 | 117200 |
| 2024-02-14 | 18.37 | $3.65 | 95642 |
| 2024-02-13 | 19.26 | $3.63 | 130633 |
| 2024-02-12 | 20.20 | $3.68 | 60551 |
| 2024-02-09 | 20.17 | $3.68 | 110100 |
| 2024-02-08 | 20.14 | $3.70 | 72200 |
| 2024-02-07 | 20.11 | $3.70 | 107200 |
| 2024-02-06 | 19.86 | $3.70 | 108000 |
| 2024-02-05 | 19.88 | $3.67 | 145517 |
| 2024-02-02 | 20.35 | $3.66 | 105300 |
| 2024-02-01 | 20.63 | $3.67 | 97745 |
| 2024-01-31 | 20.72 | $3.65 | 126939 |
| 2024-01-30 | 21.47 | $3.62 | 96349 |
| 2024-01-29 | 22.56 | $3.60 | 205544 |
| 2024-01-26 | 23.70 | $3.61 | 165048 |
| 2024-01-25 | 24.38 | $3.62 | 100900 |
| 2024-01-24 | 25.08 | $3.63 | 341300 |
| 2024-01-23 | 25.83 | $3.63 | 210814 |
| 2024-01-22 | 26.78 | $3.64 | 347200 |
| 2024-01-19 | 27.58 | $3.64 | 66442 |
| 2024-01-18 | 28.01 | $3.67 | 89200 |
| 2024-01-17 | 28.02 | $3.67 | 96110 |
| 2024-01-16 | 28.03 | $3.67 | 285405 |
| 2024-01-12 | 27.81 | $3.67 | 171241 |
| 2024-01-11 | 27.59 | $3.65 | 58300 |
| 2024-01-10 | 27.84 | $3.62 | 105115 |
| 2024-01-09 | 28.38 | $3.61 | 102502 |
| 2024-01-08 | 29.10 | $3.59 | 169400 |
| 2024-01-05 | 29.86 | $3.61 | 131200 |
| 2024-01-04 | 30.46 | $3.64 | 167027 |
| 2024-01-03 | 30.70 | $3.63 | 140900 |
| 2024-01-02 | 31.08 | $3.63 | 113327 |
| 2023-12-29 | 31.60 | $3.57 | 236500 |
| 2023-12-28 | 32.27 | $3.62 | 340246 |
| 2023-12-27 | 32.59 | $3.58 | 173001 |
| 2023-12-26 | 32.94 | $3.60 | 148700 |
| 2023-12-22 | 32.91 | $3.61 | 243400 |
| 2023-12-21 | 32.48 | $3.60 | 127859 |
| 2023-12-20 | 32.31 | $3.60 | 276122 |
| 2023-12-19 | 31.45 | $3.62 | 238700 |
| 2023-12-18 | 30.64 | $3.61 | 204800 |
| 2023-12-15 | 29.30 | $3.61 | 122900 |
| 2023-12-14 | 27.89 | $3.61 | 169400 |
| 2023-12-13 | 26.62 | $3.56 | 189824 |
| 2023-12-12 | 25.71 | $3.52 | 103210 |
| 2023-12-11 | 24.96 | $3.53 | 114500 |
| 2023-12-08 | 23.91 | $3.52 | 114902 |
| 2023-12-07 | 22.81 | $3.54 | 160404 |
| 2023-12-06 | 21.84 | $3.49 | 210312 |
| 2023-12-05 | 21.03 | $3.48 | 167608 |
| 2023-12-04 | 20.38 | $3.46 | 210900 |
| 2023-12-01 | 19.82 | $3.48 | 205525 |
| 2023-11-30 | 19.35 | $3.44 | 238100 |
| 2023-11-29 | 19.22 | $3.46 | 237700 |
| 2023-11-28 | 19.09 | $3.40 | 209905 |
| 2023-11-27 | 19.52 | $3.39 | 241200 |
| 2023-11-24 | 20.13 | $3.42 | 117800 |
| 2023-11-22 | 20.77 | $3.38 | 190600 |
| 2023-11-21 | 21.75 | $3.41 | 166100 |
| 2023-11-20 | 22.25 | $3.40 | 214400 |
| 2023-11-17 | 22.76 | $3.42 | 191307 |
| 2023-11-16 | 23.12 | $3.43 | 154933 |
| 2023-11-15 | 23.11 | $3.45 | 157543 |
| 2023-11-14 | 23.10 | $3.42 | 180692 |
| 2023-11-13 | 23.09 | $3.43 | 93643 |
| 2023-11-10 | 23.44 | $3.42 | 100200 |
| 2023-11-09 | 23.81 | $3.44 | 89600 |
| 2023-11-08 | 24.44 | $3.42 | 304844 |
| 2023-11-07 | 25.11 | $3.44 | 75900 |
| 2023-11-06 | 25.50 | $3.44 | 161541 |
| 2023-11-03 | 26.02 | $3.41 | 154106 |
| 2023-11-02 | 26.57 | $3.39 | 204700 |
| 2023-11-01 | 27.37 | $3.35 | 138800 |
| 2023-10-31 | 28.15 | $3.30 | 177746 |
| 2023-10-30 | 28.41 | $3.30 | 98446 |
| 2023-10-27 | 28.50 | $3.28 | 98924 |
| 2023-10-26 | 28.39 | $3.28 | 102709 |
| 2023-10-25 | 28.27 | $3.27 | 112306 |
| 2023-10-24 | 27.75 | $3.29 | 72700 |
| 2023-10-23 | 27.50 | $3.29 | 65800 |
| 2023-10-20 | 26.82 | $3.33 | 158519 |
| 2023-10-19 | 26.50 | $3.33 | 197400 |
| 2023-10-18 | 26.16 | $3.34 | 130208 |
| 2023-10-17 | 25.81 | $3.36 | 159200 |
| 2023-10-16 | 25.64 | $3.38 | 288400 |
| 2023-10-13 | 25.56 | $3.36 | 118200 |
| 2023-10-12 | 25.30 | $3.34 | 153221 |
| 2023-10-11 | 25.03 | $3.40 | 103723 |
| 2023-10-10 | 25.51 | $3.39 | 102606 |
| 2023-10-09 | 26.01 | $3.40 | 93000 |
| 2023-10-06 | 26.37 | $3.39 | 192339 |
| 2023-10-05 | 26.75 | $3.34 | 138715 |
| 2023-10-04 | 26.25 | $3.35 | 110620 |
| 2023-10-03 | 25.31 | $3.31 | 125400 |
| 2023-10-02 | 24.32 | $3.32 | 165000 |
| 2023-09-29 | 23.36 | $3.35 | 200400 |
| 2023-09-28 | 22.69 | $3.34 | 173613 |
| 2023-09-27 | 21.57 | $3.35 | 275800 |
| 2023-09-26 | 20.40 | $3.32 | 213800 |
| 2023-09-25 | 19.16 | $3.37 | 194048 |
| 2023-09-22 | 18.27 | $3.44 | 167418 |
| 2023-09-21 | 17.62 | $3.41 | 131129 |
| 2023-09-20 | 17.04 | $3.48 | 58600 |
| 2023-09-19 | 17.14 | $3.49 | 140900 |
| 2023-09-18 | 17.52 | $3.51 | 124633 |
| 2023-09-15 | 17.75 | $3.49 | 207517 |
| 2023-09-14 | 17.61 | $3.46 | 182600 |
| 2023-09-13 | 17.06 | $3.42 | 245500 |
| 2023-09-12 | 16.48 | $3.46 | 113000 |
| 2023-09-11 | 16.23 | $3.47 | 83633 |
| 2023-09-08 | 16.38 | $3.49 | 230200 |
| 2023-09-07 | 16.53 | $3.46 | 164900 |
| 2023-09-06 | 16.31 | $3.47 | 224700 |
| 2023-09-05 | 16.35 | $3.47 | 229526 |
| 2023-09-01 | 16.53 | $3.49 | 378124 |
| 2023-08-31 | 16.85 | $3.51 | 178628 |
| 2023-08-30 | 16.64 | $3.51 | 164100 |
| 2023-08-29 | 16.42 | $3.50 | 125908 |
| 2023-08-28 | 15.81 | $3.48 | 173000 |
| 2023-08-25 | 15.39 | $3.51 | 142215 |
| 2023-08-24 | 14.95 | $3.51 | 128700 |
| 2023-08-23 | 14.85 | $3.52 | 205216 |
| 2023-08-22 | 14.75 | $3.55 | 297428 |
| 2023-08-21 | 14.63 | $3.53 | 96000 |
| 2023-08-18 | 14.75 | $3.56 | 298600 |
| 2023-08-17 | 14.88 | $3.55 | 211223 |
| 2023-08-16 | 15.25 | $3.60 | 66200 |
| 2023-08-15 | 15.63 | $3.63 | 74600 |
| 2023-08-14 | 15.87 | $3.65 | 97700 |
| 2023-08-11 | 15.80 | $3.66 | 107844 |
| 2023-08-10 | 15.55 | $3.64 | 144000 |
| 2023-08-09 | 15.29 | $3.68 | 159837 |
| 2023-08-08 | 14.86 | $3.64 | 252846 |
| 2023-08-07 | 14.50 | $3.64 | 183300 |
| 2023-08-04 | 14.22 | $3.59 | 145700 |
| 2023-08-03 | 14.47 | $3.57 | 172900 |
| 2023-08-02 | 15.21 | $3.55 | 208812 |
| 2023-08-01 | 15.59 | $3.59 | 127600 |
| 2023-07-31 | 15.50 | $3.65 | 197900 |
| 2023-07-28 | 14.65 | $3.63 | 279737 |
| 2023-07-27 | 13.97 | $3.58 | 92511 |
| 2023-07-26 | 13.92 | $3.56 | 157000 |
| 2023-07-25 | 13.86 | $3.55 | 75342 |
| 2023-07-24 | 14.27 | $3.55 | 247600 |
| 2023-07-21 | 14.69 | $3.51 | 158323 |
| 2023-07-20 | 15.09 | $3.54 | 145300 |
| 2023-07-19 | 15.50 | $3.56 | 220825 |
| 2023-07-18 | 15.93 | $3.56 | 243317 |
| 2023-07-17 | 16.57 | $3.55 | 215800 |
| 2023-07-14 | 17.25 | $3.59 | 90600 |
| 2023-07-13 | 17.51 | $3.59 | 156936 |
| 2023-07-12 | 17.78 | $3.59 | 166800 |
| 2023-07-11 | 18.07 | $3.61 | 146600 |
| 2023-07-10 | 18.72 | $3.60 | 193440 |
| 2023-07-07 | 19.60 | $3.55 | 123949 |
| 2023-07-06 | 20.34 | $3.55 | 220200 |
| 2023-07-05 | 20.44 | $3.54 | 277247 |
| 2023-07-03 | 20.54 | $3.53 | 183400 |
| 2023-06-30 | 19.87 | $3.52 | 321248 |
| 2023-06-29 | 19.30 | $3.52 | 252238 |
| 2023-06-28 | 18.71 | $3.55 | 294210 |
| 2023-06-27 | 18.38 | $3.53 | 225418 |
| 2023-06-26 | 18.03 | $3.53 | 323700 |
| 2023-06-23 | 17.41 | $3.51 | 335400 |
| 2023-06-22 | 16.51 | $3.52 | 251010 |
| 2023-06-21 | 15.56 | $3.56 | 235926 |
| 2023-06-20 | 15.10 | $3.57 | 129200 |
| 2023-06-16 | 14.61 | $3.56 | 141900 |
| 2023-06-15 | 14.39 | $3.60 | 192400 |
| 2023-06-14 | 14.50 | $3.60 | 108400 |
| 2023-06-13 | 14.61 | $3.59 | 96000 |
| 2023-06-12 | 15.07 | $3.58 | 88937 |
| 2023-06-09 | 15.35 | $3.58 | 110900 |
| 2023-06-08 | 15.64 | $3.61 | 164924 |
| 2023-06-07 | 16.25 | $3.63 | 281710 |
| 2023-06-06 | 16.68 | $3.64 | 288933 |
| 2023-06-05 | 17.14 | $3.61 | 234179 |
| 2023-06-02 | 17.41 | $3.63 | 190200 |
| 2023-06-01 | 17.71 | $3.59 | 217538 |
| 2023-05-31 | 18.17 | $3.60 | 302604 |
| 2023-05-30 | 19.10 | $3.58 | 172604 |
| 2023-05-26 | 20.08 | $3.58 | 94600 |
| 2023-05-25 | 20.76 | $3.57 | 214443 |
| 2023-05-24 | 21.29 | $3.52 | 136724 |
| 2023-05-23 | 21.25 | $3.54 | 253300 |
| 2023-05-22 | 21.35 | $3.57 | 113000 |
| 2023-05-19 | 21.90 | $3.57 | 183736 |
| 2023-05-18 | 22.48 | $3.53 | 124100 |
| 2023-05-17 | 22.24 | $3.52 | 217100 |
| 2023-05-16 | 21.98 | $3.54 | 132727 |
| 2023-05-15 | 22.14 | $3.56 | 169900 |
| 2023-05-12 | 22.30 | $3.54 | 133322 |
| 2023-05-11 | 22.62 | $3.58 | 181900 |
| 2023-05-10 | 23.25 | $3.56 | 91236 |
| 2023-05-09 | 23.52 | $3.57 | 386700 |
| 2023-05-08 | 23.94 | $3.59 | 162203 |
| 2023-05-05 | 24.18 | $3.60 | 304600 |
| 2023-05-04 | 24.58 | $3.55 | 178000 |
| 2023-05-03 | 24.10 | $3.54 | 196717 |
| 2023-05-02 | 23.72 | $3.51 | 193100 |
| 2023-05-01 | 23.33 | $3.55 | 197300 |
| 2023-04-28 | 23.29 | $3.55 | 139864 |
| 2023-04-27 | 23.55 | $3.57 | 120433 |
| 2023-04-26 | 24.15 | $3.59 | 130907 |
| 2023-04-25 | 24.32 | $3.55 | 133110 |
| 2023-04-24 | 24.27 | $3.58 | 129548 |
| 2023-04-21 | 24.21 | $3.55 | 192700 |
| 2023-04-20 | 23.92 | $3.54 | 154215 |
| 2023-04-19 | 23.88 | $3.57 | 202000 |
| 2023-04-18 | 23.83 | $3.53 | 162600 |
| 2023-04-17 | 23.92 | $3.54 | 208400 |
| 2023-04-14 | 24.01 | $3.54 | 142900 |
| 2023-04-13 | 24.36 | $3.56 | 186100 |
| 2023-04-12 | 24.54 | $3.55 | 313900 |
| 2023-04-11 | 24.73 | $3.54 | 370835 |
| 2023-04-10 | 24.93 | $3.55 | 248700 |
| 2023-04-06 | 24.78 | $3.54 | 242605 |
| 2023-04-05 | 24.62 | $3.54 | 532900 |
| 2023-04-04 | 24.46 | $3.58 | 325632 |
| 2023-04-03 | 24.69 | $3.60 | 237300 |
| 2023-03-31 | 25.28 | $3.56 | 239116 |
| 2023-03-30 | 25.75 | $3.58 | 271400 |
| 2023-03-29 | 25.91 | $3.55 | 251600 |
| 2023-03-28 | 26.07 | $3.60 | 94700 |
| 2023-03-27 | 26.46 | $3.62 | 150300 |
| 2023-03-24 | 27.08 | $3.57 | 142704 |
| 2023-03-23 | 26.90 | $3.55 | 133638 |
| 2023-03-22 | 26.72 | $3.56 | 104300 |
| 2023-03-21 | 26.71 | $3.59 | 198835 |
| 2023-03-20 | 26.71 | $3.54 | 131931 |
| 2023-03-17 | 26.01 | $3.54 | 139325 |
| 2023-03-16 | 25.35 | $3.57 | 115421 |
| 2023-03-15 | 24.66 | $3.55 | 114600 |
| 2023-03-14 | 23.93 | $3.61 | 190500 |
| 2023-03-13 | 23.16 | $3.53 | 262500 |
| 2023-03-10 | 22.20 | $3.57 | 282400 |
| 2023-03-09 | 21.61 | $3.57 | 155810 |
| 2023-03-08 | 21.23 | $3.64 | 203312 |
| 2023-03-07 | 21.30 | $3.67 | 227900 |
| 2023-03-06 | 21.69 | $3.68 | 317800 |
| 2023-03-03 | 22.10 | $3.66 | 265806 |
| 2023-03-02 | 22.87 | $3.67 | 180400 |
| 2023-03-01 | 23.40 | $3.67 | 216739 |
| 2023-02-28 | 24.18 | $3.69 | 278300 |
| 2023-02-27 | 25.11 | $3.68 | 152400 |
| 2023-02-24 | 25.83 | $3.65 | 124600 |
| 2023-02-23 | 26.59 | $3.66 | 216000 |
| 2023-02-22 | 27.39 | $3.62 | 296875 |
| 2023-02-21 | 28.23 | $3.69 | 166544 |
| 2023-02-17 | 29.71 | $3.73 | 298756 |
| 2023-02-16 | 30.80 | $3.78 | 158635 |
| 2023-02-15 | 31.41 | $3.81 | 210400 |
| 2023-02-14 | 31.44 | $3.82 | 197704 |
| 2023-02-13 | 31.14 | $3.88 | 113400 |
| 2023-02-10 | 30.29 | $3.86 | 190000 |
| 2023-02-09 | 29.53 | $3.85 | 169310 |
| 2023-02-08 | 28.74 | $3.85 | 109114 |
| 2023-02-07 | 28.11 | $3.86 | 261400 |
| 2023-02-06 | 27.44 | $3.81 | 163111 |
| 2023-02-03 | 26.96 | $3.82 | 178348 |
| 2023-02-02 | 25.94 | $3.90 | 206430 |
| 2023-02-01 | 24.88 | $3.82 | 178400 |
| 2023-01-31 | 24.09 | $3.82 | 85000 |
| 2023-01-30 | 23.57 | $3.77 | 157428 |
| 2023-01-27 | 23.28 | $3.75 | 137837 |
| 2023-01-26 | 23.07 | $3.76 | 208120 |
| 2023-01-25 | 22.93 | $3.76 | 169411 |
| 2023-01-24 | 22.79 | $3.79 | 131500 |
| 2023-01-23 | 22.64 | $3.79 | 198000 |
| 2023-01-20 | 22.84 | $3.77 | 207644 |
| 2023-01-19 | 22.46 | $3.80 | 240448 |
| 2023-01-18 | 21.76 | $3.84 | 231800 |
| 2023-01-17 | 20.86 | $3.87 | 185900 |
| 2023-01-13 | 19.42 | $3.84 | 246200 |
| 2023-01-12 | 18.09 | $3.79 | 98211 |
| 2023-01-11 | 17.05 | $3.74 | 202874 |
| 2023-01-10 | 16.28 | $3.71 | 165214 |
| 2023-01-09 | 15.75 | $3.73 | 132700 |
| 2023-01-06 | 15.03 | $3.67 | 175300 |
| 2023-01-05 | 14.66 | $3.64 | 119032 |
| 2023-01-04 | 14.73 | $3.64 | 198036 |
| 2023-01-03 | 14.65 | $3.65 | 175300 |
| 2022-12-30 | 14.67 | $3.63 | 335846 |
| 2022-12-29 | 14.82 | $3.65 | 354218 |
| 2022-12-28 | 14.97 | $3.62 | 290900 |
| 2022-12-27 | 15.47 | $3.56 | 477000 |
| 2022-12-23 | 15.85 | $3.62 | 293400 |
| 2022-12-22 | 16.24 | $3.58 | 411400 |
| 2022-12-21 | 16.66 | $3.61 | 455000 |
| 2022-12-20 | 17.34 | $3.59 | 410000 |
| 2022-12-19 | 18.05 | $3.63 | 211545 |
| 2022-12-16 | 18.71 | $3.66 | 269700 |
| 2022-12-15 | 19.26 | $3.70 | 317800 |
| 2022-12-14 | 19.43 | $3.68 | 210542 |
| 2022-12-13 | 19.94 | $3.69 | 310906 |
| 2022-12-12 | 20.48 | $3.64 | 339100 |
| 2022-12-09 | 21.47 | $3.62 | 479938 |
| 2022-12-08 | 22.56 | $3.65 | 382320 |
| 2022-12-07 | 23.30 | $3.67 | 418203 |
| 2022-12-06 | 23.80 | $3.68 | 352808 |
| 2022-12-05 | 24.33 | $3.70 | 148400 |
| 2022-12-02 | 24.45 | $3.69 | 238618 |
| 2022-12-01 | 24.58 | $3.72 | 270300 |
| 2022-11-30 | 24.26 | $3.71 | 398740 |
| 2022-11-29 | 24.10 | $3.71 | 160010 |
| 2022-11-28 | 23.78 | $3.72 | 91318 |
| 2022-11-25 | 23.60 | $3.74 | 12914 |
| 2022-11-23 | 22.96 | $3.76 | 83418 |
| 2022-11-22 | 22.13 | $3.75 | 111300 |
| 2022-11-21 | 21.48 | $3.72 | 133843 |
| 2022-11-18 | 21.02 | $3.70 | 215500 |
| 2022-11-17 | 20.53 | $3.70 | 80420 |
| 2022-11-16 | 20.35 | $3.70 | 170134 |
| 2022-11-15 | 20.16 | $3.70 | 175900 |
| 2022-11-14 | 20.04 | $3.67 | 249724 |
| 2022-11-11 | 19.99 | $3.71 | 75217 |
| 2022-11-10 | 19.43 | $3.75 | 230725 |
| 2022-11-09 | 18.25 | $3.65 | 150300 |
| 2022-11-08 | 17.29 | $3.69 | 130228 |
| 2022-11-07 | 15.96 | $3.65 | 195900 |
| 2022-11-04 | 15.15 | $3.64 | 194300 |
| 2022-11-03 | 14.29 | $3.67 | 265529 |
| 2022-11-02 | 13.84 | $3.70 | 338334 |
| 2022-11-01 | 13.37 | $3.70 | 258702 |
| 2022-10-31 | 12.96 | $3.65 | 171714 |
| 2022-10-28 | 12.82 | $3.64 | 145905 |
| 2022-10-27 | 12.67 | $3.61 | 176305 |
| 2022-10-26 | 12.92 | $3.62 | 178938 |
| 2022-10-25 | 13.29 | $3.59 | 145109 |
| 2022-10-24 | 13.85 | $3.51 | 178938 |
| 2022-10-21 | 13.91 | $3.53 | 264628 |
| 2022-10-20 | 13.84 | $3.54 | 111000 |
| 2022-10-19 | 13.97 | $3.52 | 116225 |
| 2022-10-18 | 14.11 | $3.56 | 108313 |
| 2022-10-17 | 14.46 | $3.53 | 166700 |
| 2022-10-14 | 14.18 | $3.52 | 102100 |
| 2022-10-13 | 13.74 | $3.53 | 345401 |
| 2022-10-12 | 13.27 | $3.54 | 188442 |
| 2022-10-11 | 13.35 | $3.52 | 217410 |
| 2022-10-10 | 13.15 | $3.53 | 88000 |
| 2022-10-07 | 12.95 | $3.53 | 98800 |
| 2022-10-06 | 12.83 | $3.56 | 111004 |
| 2022-10-05 | 12.99 | $3.58 | 89729 |
| 2022-10-04 | 13.16 | $3.62 | 123800 |
| 2022-10-03 | 13.53 | $3.56 | 132521 |
| 2022-09-30 | 13.80 | $3.58 | 200119 |
| 2022-09-29 | 13.39 | $3.53 | 185004 |
| 2022-09-28 | 13.12 | $3.57 | 141600 |
| 2022-09-27 | 12.84 | $3.52 | 187300 |
| 2022-09-26 | 12.04 | $3.54 | 115000 |
| 2022-09-23 | 11.36 | $3.58 | 269500 |
| 2022-09-22 | 10.63 | $3.65 | 75900 |
| 2022-09-21 | 10.94 | $3.71 | 106042 |
| 2022-09-20 | 11.30 | $3.70 | 124800 |
| 2022-09-19 | 11.79 | $3.70 | 94817 |
| 2022-09-16 | 12.19 | $3.69 | 188211 |
| 2022-09-15 | 12.83 | $3.70 | 115600 |
| 2022-09-14 | 13.40 | $3.75 | 118943 |
| 2022-09-13 | 13.64 | $3.74 | 76100 |
| 2022-09-12 | 14.33 | $3.74 | 95000 |
| 2022-09-09 | 14.82 | $3.78 | 74311 |
| 2022-09-08 | 15.09 | $3.77 | 164800 |
| 2022-09-07 | 15.38 | $3.76 | 56237 |
| 2022-09-06 | 15.05 | $3.73 | 99300 |
| 2022-09-02 | 14.70 | $3.75 | 114335 |
| 2022-09-01 | 14.54 | $3.77 | 148614 |
| 2022-08-31 | 14.38 | $3.77 | 123400 |
| 2022-08-30 | 14.41 | $3.79 | 224700 |
| 2022-08-29 | 14.55 | $3.76 | 93700 |
| 2022-08-26 | 14.12 | $3.78 | 104304 |
| 2022-08-25 | 13.78 | $3.83 | 168514 |
| 2022-08-24 | 13.82 | $3.82 | 124100 |
| 2022-08-23 | 13.86 | $3.82 | 177809 |
| 2022-08-22 | 13.77 | $3.90 | 111948 |
| 2022-08-19 | 14.10 | $3.87 | 139636 |
| 2022-08-18 | 14.55 | $3.93 | 133800 |
| 2022-08-17 | 15.00 | $3.92 | 149030 |
| 2022-08-16 | 15.47 | $3.97 | 127700 |
| 2022-08-15 | 15.28 | $3.97 | 100900 |
| 2022-08-12 | 15.17 | $3.95 | 100800 |
| 2022-08-11 | 14.92 | $3.96 | 125319 |
| 2022-08-10 | 14.66 | $4.00 | 82501 |
| 2022-08-09 | 14.38 | $3.96 | 79900 |
| 2022-08-08 | 14.27 | $3.97 | 71317 |
| 2022-08-05 | 14.14 | $3.97 | 82304 |
| 2022-08-04 | 13.90 | $4.00 | 91545 |
| 2022-08-03 | 13.72 | $3.99 | 132733 |
| 2022-08-02 | 13.60 | $3.95 | 747500 |
| 2022-08-01 | 13.04 | $3.97 | 132910 |
| 2022-07-29 | 12.74 | $3.89 | 231800 |
| 2022-07-28 | 12.43 | $3.82 | 193100 |
| 2022-07-27 | 12.86 | $3.77 | 190305 |
| 2022-07-26 | 12.69 | $3.75 | 177521 |
| 2022-07-25 | 12.71 | $3.78 | 128200 |
| 2022-07-22 | 13.05 | $3.82 | 132609 |
| 2022-07-21 | 13.40 | $3.79 | 97446 |
| 2022-07-20 | 13.88 | $3.86 | 167304 |
| 2022-07-19 | 14.51 | $3.83 | 198000 |
| 2022-07-18 | 15.16 | $3.82 | 147035 |
| 2022-07-15 | 15.94 | $3.89 | 88400 |
| 2022-07-14 | 15.96 | $3.87 | 73800 |
| 2022-07-13 | 15.97 | $3.87 | 66505 |
| 2022-07-12 | 15.72 | $3.88 | 196600 |
| 2022-07-11 | 15.19 | $3.90 | 95900 |
| 2022-07-08 | 14.80 | $3.94 | 158422 |
| 2022-07-07 | 14.12 | $3.94 | 163809 |
| 2022-07-06 | 13.55 | $3.90 | 177200 |
| 2022-07-05 | 13.30 | $3.86 | 349200 |
| 2022-07-01 | 13.03 | $3.88 | 167121 |
| 2022-06-30 | 13.41 | $3.80 | 212233 |
| 2022-06-29 | 13.56 | $3.73 | 312500 |
| 2022-06-28 | 13.72 | $3.81 | 334223 |
| 2022-06-27 | 14.41 | $3.76 | 184900 |
| 2022-06-24 | 15.13 | $3.81 | 149600 |
| 2022-06-23 | 15.44 | $3.77 | 79610 |
| 2022-06-22 | 15.17 | $3.78 | 145400 |
| 2022-06-21 | 14.89 | $3.76 | 198100 |
| 2022-06-17 | 14.44 | $3.73 | 226500 |
| 2022-06-16 | 13.65 | $3.71 | 567118 |
| 2022-06-15 | 12.82 | $3.74 | 103223 |
| 2022-06-14 | 12.30 | $3.74 | 160400 |
| 2022-06-13 | 11.60 | $3.72 | 284202 |
| 2022-06-10 | 10.87 | $3.77 | 157646 |
| 2022-06-09 | 10.77 | $3.83 | 118200 |
| 2022-06-08 | 11.26 | $3.85 | 154500 |
| 2022-06-07 | 11.66 | $3.87 | 182645 |
| 2022-06-06 | 12.07 | $3.83 | 299145 |
| 2022-06-03 | 12.52 | $3.81 | 202200 |
| 2022-06-02 | 12.83 | $3.83 | 359200 |
| 2022-06-01 | 13.15 | $3.83 | 305500 |
| 2022-05-31 | 13.49 | $3.84 | 315600 |
| 2022-05-27 | 13.85 | $3.86 | 331400 |
| 2022-05-26 | 14.10 | $3.79 | 346600 |
| 2022-05-25 | 14.19 | $3.78 | 293722 |
| 2022-05-24 | 14.29 | $3.78 | 208300 |
| 2022-05-23 | 14.10 | $3.82 | 128100 |
| 2022-05-20 | 14.24 | $3.85 | 86000 |
| 2022-05-19 | 14.73 | $3.85 | 117900 |
| 2022-05-18 | 15.26 | $3.86 | 159724 |
| 2022-05-17 | 15.81 | $3.90 | 162700 |
| 2022-05-16 | 16.39 | $3.81 | 306607 |
| 2022-05-13 | 16.21 | $3.81 | 151200 |
| 2022-05-12 | 15.86 | $3.79 | 380600 |
| 2022-05-11 | 15.50 | $3.82 | 235415 |
| 2022-05-10 | 15.12 | $3.82 | 159000 |
| 2022-05-09 | 15.18 | $3.81 | 389706 |
| 2022-05-06 | 14.97 | $3.85 | 194847 |
| 2022-05-05 | 15.14 | $3.83 | 156900 |
| 2022-05-04 | 15.32 | $3.86 | 236200 |
| 2022-05-03 | 15.51 | $3.85 | 255832 |
| 2022-05-02 | 15.80 | $3.86 | 262800 |
| 2022-04-29 | 15.88 | $3.84 | 229200 |
| 2022-04-28 | 15.96 | $3.96 | 131631 |
| 2022-04-27 | 16.59 | $3.89 | 87843 |
| 2022-04-26 | 16.80 | $3.87 | 176500 |
| 2022-04-25 | 16.91 | $3.88 | 251900 |
| 2022-04-22 | 17.19 | $3.92 | 65100 |
| 2022-04-21 | 17.87 | $3.96 | 168500 |
| 2022-04-20 | 18.73 | $4.01 | 205000 |
| 2022-04-19 | 19.41 | $3.97 | 398628 |
| 2022-04-18 | 20.33 | $3.93 | 236700 |
| 2022-04-14 | 21.08 | $3.95 | 305000 |
| 2022-04-13 | 21.87 | $3.90 | 261400 |
| 2022-04-12 | 22.25 | $3.89 | 481100 |
| 2022-04-11 | 22.54 | $3.87 | 281200 |
| 2022-04-08 | 22.83 | $3.97 | 117642 |
| 2022-04-07 | 23.97 | $4.01 | 127545 |
| 2022-04-06 | 25.19 | $4.01 | 147800 |
| 2022-04-05 | 26.16 | $4.03 | 313612 |
| 2022-04-04 | 27.06 | $4.01 | 138312 |
| 2022-04-01 | 28.02 | $3.98 | 187325 |
| 2022-03-31 | 29.17 | $3.99 | 491938 |
| 2022-03-30 | 30.38 | $3.94 | 331300 |
| 2022-03-29 | 31.33 | $3.92 | 173700 |
| 2022-03-28 | 32.09 | $3.90 | 224100 |
| 2022-03-25 | 32.40 | $3.90 | 212100 |
| 2022-03-24 | 32.73 | $3.91 | 207500 |
| 2022-03-23 | 33.14 | $3.90 | 226616 |
| 2022-03-22 | 33.58 | $3.92 | 93200 |
| 2022-03-21 | 34.32 | $3.91 | 267005 |
| 2022-03-18 | 35.10 | $3.97 | 392400 |
| 2022-03-17 | 36.46 | $4.04 | 451431 |
| 2022-03-16 | 37.89 | $3.97 | 213800 |
| 2022-03-15 | 38.77 | $3.87 | 217938 |
| 2022-03-14 | 38.37 | $3.83 | 1.2M |
| 2022-03-11 | 37.29 | $3.85 | 353040 |
| 2022-03-10 | 36.29 | $3.85 | 380439 |
| 2022-03-09 | 35.24 | $3.90 | 343400 |
| 2022-03-08 | 34.17 | $3.85 | 306700 |
| 2022-03-07 | 32.73 | $3.88 | 154100 |
| 2022-03-04 | 31.43 | $3.95 | 156200 |
| 2022-03-03 | 30.35 | $3.95 | 232241 |
| 2022-03-02 | 29.27 | $3.99 | 199607 |
| 2022-03-01 | 28.30 | $4.00 | 147300 |
| 2022-02-28 | 27.29 | $3.98 | 132533 |
| 2022-02-25 | 26.27 | $4.00 | 211503 |
| 2022-02-24 | 25.21 | $3.96 | 338407 |
| 2022-02-23 | 23.79 | $3.91 | 307900 |
| 2022-02-22 | 22.72 | $3.92 | 374248 |
| 2022-02-18 | 21.60 | $3.95 | 448945 |
| 2022-02-17 | 20.94 | $3.97 | 1.3M |
| 2022-02-16 | 20.25 | $3.96 | 425900 |
| 2022-02-15 | 19.53 | $3.96 | 259532 |
| 2022-02-14 | 18.76 | $3.95 | 269600 |
| 2022-02-11 | 17.96 | $4.02 | 287204 |
| 2022-02-10 | 17.51 | $4.02 | 259700 |
| 2022-02-09 | 17.04 | $4.07 | 212732 |
| 2022-02-08 | 17.00 | $4.08 | 140700 |
| 2022-02-07 | 17.03 | $4.13 | 87800 |
| 2022-02-04 | 17.23 | $4.09 | 120600 |
| 2022-02-03 | 17.23 | $4.10 | 132200 |
| 2022-02-02 | 17.38 | $4.17 | 199016 |
| 2022-02-01 | 17.78 | $4.13 | 188021 |
| 2022-01-31 | 18.20 | $4.15 | 213000 |
| 2022-01-28 | 18.35 | $4.11 | 239700 |
| 2022-01-27 | 17.97 | $4.08 | 197300 |
| 2022-01-26 | 17.57 | $4.07 | 362210 |
| 2022-01-25 | 17.15 | $4.13 | 496724 |
| 2022-01-24 | 16.71 | $4.02 | 884045 |
| 2022-01-21 | 14.73 | $4.10 | 308000 |
| 2022-01-20 | 13.38 | $4.20 | 368742 |
| 2022-01-19 | 12.79 | $4.23 | 284000 |
| 2022-01-18 | 12.60 | $4.25 | 226500 |
| 2022-01-14 | 12.53 | $4.25 | 248338 |
| 2022-01-13 | 12.57 | $4.30 | 165700 |
| 2022-01-12 | 13.12 | $4.32 | 450849 |
| 2022-01-11 | 13.78 | $4.39 | 116218 |
| 2022-01-10 | 13.29 | $4.39 | 228218 |
| 2022-01-07 | 12.78 | $4.37 | 126507 |
| 2022-01-06 | 12.24 | $4.35 | 405100 |
| 2022-01-05 | 11.79 | $4.28 | 342500 |
| 2022-01-04 | 11.81 | $4.30 | 264306 |
| 2022-01-03 | 12.10 | $4.27 | 245140 |
| 2021-12-31 | 12.71 | $4.27 | 670530 |
| 2021-12-30 | 13.25 | $4.24 | 450548 |
| 2021-12-29 | 13.83 | $4.26 | 411500 |
| 2021-12-28 | 14.14 | $4.25 | 647800 |
| 2021-12-27 | 14.46 | $4.30 | 594021 |
| 2021-12-23 | 14.93 | $4.29 | 425700 |
| 2021-12-22 | 14.81 | $4.25 | 319600 |
| 2021-12-21 | 14.36 | $4.26 | 350148 |
| 2021-12-20 | 14.21 | $4.26 | 362914 |
| 2021-12-17 | 13.90 | $4.26 | 281400 |
| 2021-12-16 | 13.56 | $4.26 | 254331 |
| 2021-12-15 | 13.54 | $4.27 | 160500 |
| 2021-12-14 | 13.53 | $4.28 | 329200 |
| 2021-12-13 | 13.62 | $4.34 | 171700 |
| 2021-12-10 | 14.04 | $4.35 | 252829 |
| 2021-12-09 | 14.49 | $4.36 | 190538 |
| 2021-12-08 | 15.09 | $4.35 | 375400 |
| 2021-12-07 | 15.71 | $4.42 | 313206 |
| 2021-12-06 | 16.25 | $4.35 | 198000 |
| 2021-12-03 | 16.29 | $4.32 | 240200 |
| 2021-12-02 | 16.17 | $4.32 | 367903 |
| 2021-12-01 | 16.04 | $4.35 | 363400 |
| 2021-11-30 | 16.37 | $4.35 | 314900 |
| 2021-11-29 | 16.72 | $4.37 | 242531 |
| 2021-11-26 | 17.09 | $4.41 | 122100 |
| 2021-11-24 | 17.72 | $4.44 | 159915 |
| 2021-11-23 | 18.39 | $4.43 | 156400 |
| 2021-11-22 | 19.36 | $4.37 | 242640 |
| 2021-11-19 | 20.11 | $4.44 | 238400 |
| 2021-11-18 | 20.40 | $4.47 | 231200 |
| 2021-11-17 | 20.35 | $4.47 | 262000 |
| 2021-11-16 | 20.29 | $4.47 | 234200 |
| 2021-11-15 | 20.24 | $4.44 | 81200 |
| 2021-11-12 | 20.40 | $4.43 | 189400 |
| 2021-11-11 | 20.57 | $4.44 | 163142 |
| 2021-11-10 | 21.35 | $4.41 | 175100 |
| 2021-11-09 | 22.44 | $4.42 | 172800 |
| 2021-11-08 | 23.59 | $4.40 | 463212 |
| 2021-11-05 | 24.81 | $4.46 | 731602 |
| 2021-11-04 | 25.96 | $4.41 | 195000 |
| 2021-11-03 | 26.81 | $4.42 | 169900 |
| 2021-11-02 | 27.84 | $4.40 | 190800 |
| 2021-11-01 | 28.63 | $4.38 | 387944 |
| 2021-10-29 | 29.16 | $4.37 | 449648 |
| 2021-10-28 | 29.72 | $4.40 | 331758 |
| 2021-10-27 | 30.40 | $4.40 | 226300 |
| 2021-10-26 | 31.33 | $4.43 | 266745 |
| 2021-10-25 | 32.64 | $4.42 | 420909 |
| 2021-10-22 | 34.12 | $4.48 | 254000 |
| 2021-10-21 | 35.80 | $4.45 | 146700 |
| 2021-10-20 | 37.56 | $4.52 | 231400 |
| 2021-10-19 | 38.92 | $4.52 | 221800 |
| 2021-10-18 | 40.57 | $4.50 | 171700 |
| 2021-10-15 | 42.41 | $4.50 | 222200 |
| 2021-10-14 | 44.23 | $4.53 | 185800 |
| 2021-10-13 | 45.90 | $4.55 | 173000 |
| 2021-10-12 | 47.53 | $4.55 | 204100 |
| 2021-10-11 | 49.00 | $4.60 | 196400 |
| 2021-10-08 | 49.88 | $4.61 | 106239 |
| 2021-10-07 | 51.03 | $4.61 | 174413 |
| 2021-10-06 | 52.24 | $4.58 | 190400 |
| 2021-10-05 | 53.84 | $4.58 | 103700 |
| 2021-10-04 | 54.96 | $4.54 | 87300 |
| 2021-10-01 | 56.14 | $4.56 | 167200 |
| 2021-09-30 | 57.24 | $4.57 | 210739 |
| 2021-09-29 | 58.39 | $4.51 | 266900 |
| 2021-09-28 | 59.61 | $4.52 | 203618 |
| 2021-09-27 | 61.07 | $4.57 | 176107 |
| 2021-09-24 | 62.23 | $4.57 | 304731 |
| 2021-09-23 | 63.46 | $4.53 | 150344 |
| 2021-09-22 | 64.80 | $4.59 | 228200 |
| 2021-09-21 | 65.14 | $4.56 | 167400 |
| 2021-09-20 | 65.61 | $4.54 | 145601 |
| 2021-09-17 | 66.16 | $4.55 | 137900 |
| 2021-09-16 | 66.59 | $4.55 | 95600 |
| 2021-09-15 | 67.04 | $4.57 | 109809 |
| 2021-09-14 | 67.26 | $4.57 | 136800 |
| 2021-09-13 | 67.51 | $4.56 | 85800 |
| 2021-09-10 | 67.64 | $4.56 | 89604 |
| 2021-09-09 | 67.81 | $4.56 | 349562 |
| 2021-09-08 | 67.99 | $4.62 | 170913 |
| 2021-09-07 | 68.07 | $4.57 | 268704 |
| 2021-09-03 | 68.26 | $4.54 | 183800 |
| 2021-09-02 | 68.55 | $4.54 | 160100 |
| 2021-09-01 | 68.62 | $4.56 | 216702 |
| 2021-08-31 | 68.59 | $4.55 | 157624 |
| 2021-08-30 | 68.56 | $4.57 | 134400 |
| 2021-08-27 | 68.32 | $4.57 | 201900 |
| 2021-08-26 | 68.09 | $4.56 | 109735 |
| 2021-08-25 | 67.84 | $4.58 | 87348 |
| 2021-08-24 | 67.61 | $4.56 | 223917 |
| 2021-08-23 | 67.37 | $4.57 | 167000 |
| 2021-08-20 | 67.11 | $4.60 | 94400 |
| 2021-08-19 | 66.52 | $4.61 | 151400 |
| 2021-08-18 | 65.89 | $4.59 | 233738 |
| 2021-08-17 | 65.25 | $4.61 | 169600 |
| 2021-08-16 | 64.50 | $4.60 | 152548 |
| 2021-08-13 | 63.71 | $4.61 | 113400 |
| 2021-08-12 | 62.81 | $4.62 | 161532 |
| 2021-08-11 | 61.87 | $4.64 | 159540 |
| 2021-08-10 | 60.75 | $4.64 | 177148 |
| 2021-08-09 | 59.57 | $4.63 | 148705 |
| 2021-08-06 | 58.33 | $4.65 | 164700 |
| 2021-08-05 | 57.03 | $4.63 | 143000 |
| 2021-08-04 | 55.66 | $4.62 | 214505 |
| 2021-08-03 | 54.23 | $4.63 | 245000 |
| 2021-08-02 | 52.72 | $4.62 | 182120 |
| 2021-07-30 | 51.09 | $4.65 | 166900 |
| 2021-07-29 | 49.28 | $4.64 | 167500 |
| 2021-07-28 | 47.38 | $4.65 | 108443 |
| 2021-07-27 | 45.39 | $4.63 | 144200 |
| 2021-07-26 | 43.29 | $4.61 | 142300 |
| 2021-07-23 | 41.09 | $4.62 | 115812 |
| 2021-07-22 | 38.77 | $4.60 | 195800 |
| 2021-07-21 | 36.34 | $4.61 | 203425 |
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