Is Quad/Graphics, Inc. (QUAD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Quad/Graphics, Inc. (QUAD) research center and poll results.
NYSE : QUAD
Quad/Graphics, Inc. — Technical Indicators
$8.34 USD
$0.04 (0.48%)
- Volume
- 134.96K
- Average Volume
- 197.37K
- Market Capitalization
- $430.01M
- P/E Ratio
- 14.69
- Dividend Yield
- 4.20%
- Price Target
- $8.00
- Year High
- $8.84
- Year Low
- $5.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.60
- Current Ratio
- $0.94
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.42
2026-07-24
Close Price
$8.34
Vol: 159200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.46
Average
5.16
Maximum
8.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.42 | $8.34 | 159200 |
| 2026-07-23 | 8.41 | $8.30 | 153137 |
| 2026-07-22 | 8.39 | $8.55 | 105400 |
| 2026-07-21 | 8.36 | $8.61 | 75800 |
| 2026-07-20 | 8.31 | $8.61 | 78238 |
| 2026-07-17 | 8.26 | $8.64 | 80900 |
| 2026-07-16 | 8.20 | $8.75 | 164149 |
| 2026-07-15 | 8.14 | $8.38 | 80700 |
| 2026-07-14 | 8.10 | $8.36 | 97914 |
| 2026-07-13 | 8.06 | $8.38 | 149363 |
| 2026-07-10 | 8.01 | $8.31 | 119800 |
| 2026-07-09 | 7.98 | $8.25 | 110900 |
| 2026-07-08 | 7.95 | $8.27 | 101436 |
| 2026-07-07 | 7.91 | $8.28 | 135900 |
| 2026-07-06 | 7.87 | $8.18 | 205005 |
| 2026-07-02 | 7.83 | $8.37 | 129300 |
| 2026-07-01 | 7.78 | $8.56 | 165919 |
| 2026-06-30 | 7.73 | $8.43 | 233642 |
| 2026-06-29 | 7.68 | $8.42 | 179727 |
| 2026-06-26 | 7.63 | $8.44 | 1.0M |
| 2026-06-25 | 7.59 | $8.03 | 137200 |
| 2026-06-24 | 7.55 | $7.92 | 171500 |
| 2026-06-23 | 7.52 | $8.02 | 193600 |
| 2026-06-22 | 7.48 | $7.60 | 144170 |
| 2026-06-18 | 7.46 | $7.62 | 502300 |
| 2026-06-17 | 7.46 | $7.52 | 142200 |
| 2026-06-16 | 7.45 | $7.47 | 257700 |
| 2026-06-15 | 7.44 | $7.50 | 135200 |
| 2026-06-12 | 7.43 | $7.59 | 82022 |
| 2026-06-11 | 7.41 | $7.50 | 121241 |
| 2026-06-10 | 7.40 | $7.59 | 215000 |
| 2026-06-09 | 7.39 | $7.64 | 154500 |
| 2026-06-08 | 7.38 | $7.45 | 127508 |
| 2026-06-05 | 7.38 | $7.45 | 140616 |
| 2026-06-04 | 7.39 | $7.54 | 100300 |
| 2026-06-03 | 7.39 | $7.34 | 186300 |
| 2026-06-02 | 7.39 | $7.53 | 185353 |
| 2026-06-01 | 7.41 | $7.48 | 118128 |
| 2026-05-29 | 7.46 | $7.45 | 153409 |
| 2026-05-28 | 7.46 | $7.48 | 129807 |
| 2026-05-27 | 7.43 | $7.40 | 140989 |
| 2026-05-26 | 7.45 | $7.26 | 147719 |
| 2026-05-22 | 7.48 | $7.21 | 146900 |
| 2026-05-21 | 7.51 | $7.19 | 128900 |
| 2026-05-20 | 7.54 | $7.52 | 279547 |
| 2026-05-19 | 7.54 | $7.37 | 157217 |
| 2026-05-18 | 7.55 | $7.33 | 168431 |
| 2026-05-15 | 7.57 | $7.21 | 174493 |
| 2026-05-14 | 7.59 | $7.30 | 101421 |
| 2026-05-13 | 7.59 | $7.29 | 155527 |
| 2026-05-12 | 7.60 | $7.42 | 186700 |
| 2026-05-11 | 7.60 | $7.39 | 225933 |
| 2026-05-08 | 7.60 | $7.46 | 157100 |
| 2026-05-07 | 7.59 | $7.66 | 189500 |
| 2026-05-06 | 7.56 | $7.45 | 232145 |
| 2026-05-05 | 7.56 | $7.34 | 332000 |
| 2026-05-04 | 7.54 | $7.96 | 554477 |
| 2026-05-01 | 7.50 | $8.43 | 807647 |
| 2026-04-30 | 7.42 | $7.44 | 260700 |
| 2026-04-29 | 7.38 | $7.01 | 317652 |
| 2026-04-28 | 7.36 | $7.80 | 139329 |
| 2026-04-27 | 7.31 | $7.72 | 172428 |
| 2026-04-24 | 7.25 | $7.89 | 145451 |
| 2026-04-23 | 7.18 | $7.81 | 192555 |
| 2026-04-22 | 7.12 | $7.61 | 180600 |
| 2026-04-21 | 7.07 | $7.54 | 138646 |
| 2026-04-20 | 7.03 | $7.57 | 120519 |
| 2026-04-17 | 6.98 | $7.65 | 305247 |
| 2026-04-16 | 6.92 | $7.45 | 141219 |
| 2026-04-15 | 6.87 | $7.42 | 142253 |
| 2026-04-14 | 6.82 | $7.41 | 125004 |
| 2026-04-13 | 6.78 | $7.28 | 225300 |
| 2026-04-10 | 6.74 | $7.26 | 279900 |
| 2026-04-09 | 6.70 | $7.24 | 94500 |
| 2026-04-08 | 6.67 | $7.29 | 216000 |
| 2026-04-07 | 6.64 | $7.05 | 277600 |
| 2026-04-06 | 6.62 | $7.08 | 293800 |
| 2026-04-02 | 6.61 | $6.89 | 253200 |
| 2026-04-01 | 6.61 | $6.70 | 163629 |
| 2026-03-31 | 6.62 | $6.61 | 141103 |
| 2026-03-30 | 6.63 | $6.68 | 184651 |
| 2026-03-27 | 6.64 | $6.52 | 134624 |
| 2026-03-26 | 6.66 | $6.59 | 106530 |
| 2026-03-25 | 6.70 | $6.58 | 164500 |
| 2026-03-24 | 6.73 | $6.64 | 148900 |
| 2026-03-23 | 6.77 | $6.61 | 226500 |
| 2026-03-20 | 6.79 | $6.56 | 441934 |
| 2026-03-19 | 6.81 | $6.58 | 664016 |
| 2026-03-18 | 6.82 | $6.41 | 303420 |
| 2026-03-17 | 6.83 | $6.51 | 138547 |
| 2026-03-16 | 6.84 | $6.44 | 220200 |
| 2026-03-13 | 6.84 | $6.56 | 198127 |
| 2026-03-12 | 6.82 | $6.52 | 226030 |
| 2026-03-11 | 6.80 | $6.67 | 164167 |
| 2026-03-10 | 6.80 | $6.69 | 232366 |
| 2026-03-09 | 6.78 | $6.61 | 240447 |
| 2026-03-06 | 6.76 | $6.86 | 259232 |
| 2026-03-05 | 6.73 | $6.86 | 259838 |
| 2026-03-04 | 6.69 | $6.91 | 243722 |
| 2026-03-03 | 6.66 | $6.73 | 190100 |
| 2026-03-02 | 6.64 | $6.88 | 397925 |
| 2026-02-27 | 6.60 | $6.91 | 264401 |
| 2026-02-26 | 6.56 | $7.41 | 243866 |
| 2026-02-25 | 6.49 | $7.26 | 288700 |
| 2026-02-24 | 6.43 | $7.36 | 407722 |
| 2026-02-23 | 6.37 | $7.04 | 388871 |
| 2026-02-20 | 6.32 | $7.03 | 298300 |
| 2026-02-19 | 6.28 | $6.79 | 424500 |
| 2026-02-18 | 6.25 | $6.63 | 374700 |
| 2026-02-17 | 6.22 | $6.60 | 290324 |
| 2026-02-13 | 6.21 | $6.54 | 213023 |
| 2026-02-12 | 6.20 | $6.10 | 105400 |
| 2026-02-11 | 6.20 | $6.16 | 122306 |
| 2026-02-10 | 6.20 | $6.53 | 172300 |
| 2026-02-09 | 6.19 | $6.36 | 127400 |
| 2026-02-06 | 6.18 | $6.32 | 139446 |
| 2026-02-05 | 6.17 | $6.18 | 113407 |
| 2026-02-04 | 6.16 | $6.15 | 113800 |
| 2026-02-03 | 6.15 | $6.21 | 117800 |
| 2026-02-02 | 6.13 | $6.29 | 126500 |
| 2026-01-30 | 6.11 | $6.12 | 134432 |
| 2026-01-29 | 6.12 | $6.05 | 115200 |
| 2026-01-28 | 6.13 | $6.01 | 116609 |
| 2026-01-27 | 6.15 | $6.14 | 87700 |
| 2026-01-26 | 6.16 | $6.11 | 105533 |
| 2026-01-23 | 6.17 | $6.07 | 72100 |
| 2026-01-22 | 6.19 | $6.21 | 122406 |
| 2026-01-21 | 6.20 | $6.21 | 115800 |
| 2026-01-20 | 6.21 | $6.01 | 178335 |
| 2026-01-16 | 6.24 | $6.34 | 165437 |
| 2026-01-15 | 6.25 | $6.42 | 170300 |
| 2026-01-14 | 6.25 | $6.15 | 65938 |
| 2026-01-13 | 6.27 | $6.17 | 105128 |
| 2026-01-12 | 6.29 | $6.20 | 169044 |
| 2026-01-09 | 6.30 | $6.15 | 145310 |
| 2026-01-08 | 6.31 | $6.16 | 124539 |
| 2026-01-07 | 6.31 | $5.98 | 150527 |
| 2026-01-06 | 6.31 | $5.96 | 178200 |
| 2026-01-05 | 6.32 | $5.89 | 149448 |
| 2026-01-02 | 6.32 | $5.81 | 274008 |
| 2025-12-31 | 6.33 | $6.27 | 167313 |
| 2025-12-30 | 6.31 | $6.30 | 104000 |
| 2025-12-29 | 6.28 | $6.38 | 174100 |
| 2025-12-26 | 6.25 | $6.37 | 134945 |
| 2025-12-24 | 6.22 | $6.43 | 80724 |
| 2025-12-23 | 6.17 | $6.40 | 162800 |
| 2025-12-22 | 6.13 | $6.41 | 172200 |
| 2025-12-19 | 6.09 | $6.47 | 312753 |
| 2025-12-18 | 6.03 | $6.52 | 548500 |
| 2025-12-17 | 5.96 | $6.52 | 148614 |
| 2025-12-16 | 5.90 | $6.54 | 138666 |
| 2025-12-15 | 5.84 | $6.55 | 181866 |
| 2025-12-12 | 5.79 | $6.42 | 211748 |
| 2025-12-11 | 5.75 | $6.53 | 254700 |
| 2025-12-10 | 5.71 | $6.28 | 596545 |
| 2025-12-09 | 5.68 | $6.15 | 161001 |
| 2025-12-08 | 5.65 | $6.08 | 123500 |
| 2025-12-05 | 5.62 | $6.04 | 188800 |
| 2025-12-04 | 5.60 | $5.95 | 195549 |
| 2025-12-03 | 5.59 | $6.00 | 165526 |
| 2025-12-02 | 5.56 | $5.82 | 182200 |
| 2025-12-01 | 5.54 | $5.76 | 153200 |
| 2025-11-28 | 5.53 | $5.74 | 102038 |
| 2025-11-26 | 5.52 | $5.69 | 210530 |
| 2025-11-25 | 5.50 | $5.61 | 157100 |
| 2025-11-24 | 5.52 | $5.57 | 191818 |
| 2025-11-21 | 5.54 | $5.48 | 202112 |
| 2025-11-20 | 5.57 | $5.30 | 214900 |
| 2025-11-19 | 5.60 | $5.18 | 217718 |
| 2025-11-18 | 5.63 | $5.34 | 194600 |
| 2025-11-17 | 5.65 | $5.25 | 257200 |
| 2025-11-14 | 5.67 | $5.58 | 184900 |
| 2025-11-13 | 5.68 | $5.64 | 172500 |
| 2025-11-12 | 5.68 | $5.71 | 155213 |
| 2025-11-11 | 5.68 | $5.62 | 143904 |
| 2025-11-10 | 5.69 | $5.62 | 268000 |
| 2025-11-07 | 5.70 | $5.51 | 216815 |
| 2025-11-06 | 5.70 | $5.68 | 273516 |
| 2025-11-05 | 5.70 | $5.66 | 205731 |
| 2025-11-04 | 5.72 | $5.52 | 285661 |
| 2025-11-03 | 5.74 | $5.42 | 192000 |
| 2025-10-31 | 5.75 | $5.51 | 210800 |
| 2025-10-30 | 5.77 | $5.41 | 229800 |
| 2025-10-29 | 5.80 | $5.32 | 884300 |
| 2025-10-28 | 5.84 | $6.07 | 325600 |
| 2025-10-27 | 5.85 | $5.94 | 235469 |
| 2025-10-24 | 5.88 | $6.03 | 177152 |
| 2025-10-23 | 5.90 | $5.91 | 137831 |
| 2025-10-22 | 5.93 | $5.83 | 161578 |
| 2025-10-21 | 5.97 | $5.70 | 125520 |
| 2025-10-20 | 6.01 | $5.79 | 171338 |
| 2025-10-17 | 6.06 | $5.68 | 134200 |
| 2025-10-16 | 6.10 | $5.60 | 146200 |
| 2025-10-15 | 6.16 | $5.78 | 162800 |
| 2025-10-14 | 6.21 | $5.74 | 148703 |
| 2025-10-13 | 6.26 | $5.83 | 155100 |
| 2025-10-10 | 6.31 | $5.62 | 226813 |
| 2025-10-09 | 6.36 | $5.70 | 286100 |
| 2025-10-08 | 6.40 | $5.96 | 177917 |
| 2025-10-07 | 6.43 | $5.90 | 254401 |
| 2025-10-06 | 6.46 | $5.69 | 213854 |
| 2025-10-03 | 6.51 | $5.95 | 124500 |
| 2025-10-02 | 6.55 | $6.05 | 157739 |
| 2025-10-01 | 6.58 | $6.10 | 260400 |
| 2025-09-30 | 6.59 | $6.26 | 324707 |
| 2025-09-29 | 6.61 | $6.39 | 174340 |
| 2025-09-26 | 6.62 | $6.55 | 130300 |
| 2025-09-25 | 6.62 | $6.55 | 139200 |
| 2025-09-24 | 6.62 | $6.54 | 126600 |
| 2025-09-23 | 6.61 | $6.55 | 128354 |
| 2025-09-22 | 6.61 | $6.70 | 113675 |
| 2025-09-19 | 6.60 | $6.57 | 240537 |
| 2025-09-18 | 6.58 | $6.72 | 205300 |
| 2025-09-17 | 6.54 | $6.77 | 262535 |
| 2025-09-16 | 6.51 | $6.85 | 240415 |
| 2025-09-15 | 6.48 | $6.70 | 121718 |
| 2025-09-12 | 6.46 | $6.60 | 146122 |
| 2025-09-11 | 6.45 | $6.65 | 165600 |
| 2025-09-10 | 6.44 | $6.48 | 126721 |
| 2025-09-09 | 6.43 | $6.58 | 149000 |
| 2025-09-08 | 6.40 | $6.70 | 264806 |
| 2025-09-05 | 6.37 | $6.61 | 318120 |
| 2025-09-04 | 6.37 | $6.65 | 210100 |
| 2025-09-03 | 6.36 | $6.44 | 252719 |
| 2025-09-02 | 6.37 | $6.60 | 277300 |
| 2025-08-29 | 6.34 | $6.66 | 371400 |
| 2025-08-28 | 6.29 | $6.55 | 284700 |
| 2025-08-27 | 6.23 | $6.41 | 148813 |
| 2025-08-26 | 6.16 | $6.48 | 183312 |
| 2025-08-25 | 6.13 | $6.41 | 255024 |
| 2025-08-22 | 6.10 | $6.54 | 324106 |
| 2025-08-21 | 6.06 | $6.15 | 243700 |
| 2025-08-20 | 6.05 | $6.03 | 284909 |
| 2025-08-19 | 6.03 | $6.17 | 208729 |
| 2025-08-18 | 6.01 | $6.19 | 181693 |
| 2025-08-15 | 5.97 | $6.22 | 306800 |
| 2025-08-14 | 5.93 | $6.45 | 361900 |
| 2025-08-13 | 5.88 | $6.50 | 291855 |
| 2025-08-12 | 5.83 | $6.27 | 372005 |
| 2025-08-11 | 5.79 | $5.92 | 341700 |
| 2025-08-08 | 5.77 | $6.23 | 283600 |
| 2025-08-07 | 5.74 | $6.49 | 295867 |
| 2025-08-06 | 5.70 | $6.44 | 508400 |
| 2025-08-05 | 5.66 | $6.66 | 1.2M |
| 2025-08-04 | 5.61 | $5.93 | 324100 |
| 2025-08-01 | 5.60 | $5.71 | 519748 |
| 2025-07-31 | 5.60 | $5.33 | 397741 |
| 2025-07-30 | 5.62 | $5.07 | 909900 |
| 2025-07-29 | 5.65 | $5.80 | 186413 |
| 2025-07-28 | 5.65 | $5.88 | 145307 |
| 2025-07-25 | 5.64 | $5.85 | 104202 |
| 2025-07-24 | 5.63 | $5.78 | 289435 |
| 2025-07-23 | 5.61 | $5.76 | 129807 |
| 2025-07-22 | 5.60 | $5.69 | 150143 |
| 2025-07-21 | 5.59 | $5.48 | 133031 |
| 2025-07-18 | 5.59 | $5.42 | 172745 |
| 2025-07-17 | 5.59 | $5.48 | 141700 |
| 2025-07-16 | 5.58 | $5.38 | 143700 |
| 2025-07-15 | 5.57 | $5.47 | 202528 |
| 2025-07-14 | 5.56 | $5.56 | 106561 |
| 2025-07-11 | 5.55 | $5.58 | 126029 |
| 2025-07-10 | 5.55 | $5.77 | 165500 |
| 2025-07-09 | 5.53 | $5.68 | 175000 |
| 2025-07-08 | 5.52 | $5.62 | 128700 |
| 2025-07-07 | 5.52 | $5.62 | 228100 |
| 2025-07-03 | 5.51 | $5.82 | 74138 |
| 2025-07-02 | 5.49 | $5.73 | 129900 |
| 2025-07-01 | 5.49 | $5.69 | 173428 |
| 2025-06-30 | 5.50 | $5.65 | 198020 |
| 2025-06-27 | 5.51 | $5.80 | 604700 |
| 2025-06-26 | 5.51 | $5.59 | 239400 |
| 2025-06-25 | 5.53 | $5.47 | 168232 |
| 2025-06-24 | 5.54 | $5.59 | 220909 |
| 2025-06-23 | 5.52 | $5.44 | 188104 |
| 2025-06-20 | 5.51 | $5.36 | 286800 |
| 2025-06-18 | 5.52 | $5.48 | 523400 |
| 2025-06-17 | 5.55 | $5.25 | 183021 |
| 2025-06-16 | 5.58 | $5.27 | 198683 |
| 2025-06-13 | 5.60 | $5.25 | 126883 |
| 2025-06-12 | 5.63 | $5.41 | 129437 |
| 2025-06-11 | 5.64 | $5.42 | 195441 |
| 2025-06-10 | 5.67 | $5.47 | 191000 |
| 2025-06-09 | 5.69 | $5.52 | 211600 |
| 2025-06-06 | 5.71 | $5.54 | 315647 |
| 2025-06-05 | 5.72 | $5.39 | 248902 |
| 2025-06-04 | 5.73 | $5.52 | 321000 |
| 2025-06-03 | 5.72 | $5.75 | 209016 |
| 2025-06-02 | 5.71 | $5.76 | 228300 |
| 2025-05-30 | 5.68 | $5.83 | 226200 |
| 2025-05-29 | 5.63 | $5.94 | 212700 |
| 2025-05-28 | 5.57 | $5.99 | 511500 |
| 2025-05-27 | 5.53 | $5.62 | 362948 |
| 2025-05-23 | 5.51 | $5.21 | 509200 |
| 2025-05-22 | 5.51 | $5.26 | 263400 |
| 2025-05-21 | 5.50 | $5.60 | 403500 |
| 2025-05-20 | 5.48 | $5.93 | 246400 |
| 2025-05-19 | 5.44 | $5.83 | 348227 |
| 2025-05-16 | 5.40 | $5.84 | 386523 |
| 2025-05-15 | 5.37 | $5.73 | 252700 |
| 2025-05-14 | 5.34 | $5.71 | 254900 |
| 2025-05-13 | 5.31 | $5.87 | 160500 |
| 2025-05-12 | 5.27 | $6.01 | 374615 |
| 2025-05-09 | 5.22 | $5.82 | 319804 |
| 2025-05-08 | 5.18 | $5.85 | 328424 |
| 2025-05-07 | 5.14 | $5.53 | 366806 |
| 2025-05-06 | 5.10 | $5.35 | 317035 |
| 2025-05-05 | 5.07 | $5.49 | 669551 |
| 2025-05-02 | 5.05 | $5.23 | 775645 |
| 2025-05-01 | 5.05 | $4.80 | 884200 |
| 2025-04-30 | 5.09 | $4.77 | 889217 |
| 2025-04-29 | 5.13 | $5.18 | 431500 |
| 2025-04-28 | 5.14 | $5.10 | 179000 |
| 2025-04-25 | 5.16 | $5.20 | 168734 |
| 2025-04-24 | 5.17 | $5.17 | 214800 |
| 2025-04-23 | 5.19 | $5.13 | 167826 |
| 2025-04-22 | 5.21 | $5.17 | 239100 |
| 2025-04-21 | 5.23 | $5.05 | 136525 |
| 2025-04-17 | 5.25 | $5.19 | 226510 |
| 2025-04-16 | 5.27 | $5.13 | 212514 |
| 2025-04-15 | 5.30 | $5.16 | 260200 |
| 2025-04-14 | 5.31 | $5.15 | 276500 |
| 2025-04-11 | 5.33 | $4.97 | 217600 |
| 2025-04-10 | 5.36 | $4.95 | 260400 |
| 2025-04-09 | 5.39 | $5.04 | 249035 |
| 2025-04-08 | 5.41 | $4.75 | 343826 |
| 2025-04-07 | 5.45 | $4.82 | 387148 |
| 2025-04-04 | 5.49 | $5.03 | 396911 |
| 2025-04-03 | 5.52 | $5.25 | 404734 |
| 2025-04-02 | 5.55 | $5.62 | 236815 |
| 2025-04-01 | 5.57 | $5.53 | 152100 |
| 2025-03-31 | 5.59 | $5.45 | 254500 |
| 2025-03-28 | 5.62 | $5.43 | 150631 |
| 2025-03-27 | 5.66 | $5.48 | 156600 |
| 2025-03-26 | 5.68 | $5.55 | 134724 |
| 2025-03-25 | 5.72 | $5.46 | 149100 |
| 2025-03-24 | 5.76 | $5.54 | 220302 |
| 2025-03-21 | 5.79 | $5.50 | 260830 |
| 2025-03-20 | 5.81 | $5.51 | 313300 |
| 2025-03-19 | 5.86 | $5.72 | 163035 |
| 2025-03-18 | 5.97 | $5.51 | 158900 |
| 2025-03-17 | 6.04 | $5.58 | 202800 |
| 2025-03-14 | 6.14 | $5.50 | 168802 |
| 2025-03-13 | 6.26 | $5.51 | 234600 |
| 2025-03-12 | 6.32 | $5.50 | 202700 |
| 2025-03-11 | 6.40 | $5.54 | 331327 |
| 2025-03-10 | 6.46 | $5.49 | 603402 |
| 2025-03-07 | 6.52 | $5.80 | 268446 |
| 2025-03-06 | 6.58 | $5.76 | 240100 |
| 2025-03-05 | 6.65 | $5.99 | 257022 |
| 2025-03-04 | 6.70 | $5.89 | 374147 |
| 2025-03-03 | 6.77 | $6.07 | 366200 |
| 2025-02-28 | 6.80 | $6.28 | 288800 |
| 2025-02-27 | 6.84 | $5.99 | 327285 |
| 2025-02-26 | 6.88 | $6.18 | 382620 |
| 2025-02-25 | 6.92 | $6.26 | 387700 |
| 2025-02-24 | 6.97 | $6.19 | 495001 |
| 2025-02-21 | 7.00 | $5.99 | 522900 |
| 2025-02-20 | 7.05 | $6.54 | 679512 |
| 2025-02-19 | 7.06 | $7.78 | 1.1M |
| 2025-02-18 | 7.01 | $7.02 | 769322 |
| 2025-02-14 | 7.00 | $7.61 | 235331 |
| 2025-02-13 | 6.95 | $7.84 | 507885 |
| 2025-02-12 | 6.89 | $6.76 | 107530 |
| 2025-02-11 | 6.88 | $6.93 | 149317 |
| 2025-02-10 | 6.85 | $6.79 | 121500 |
| 2025-02-07 | 6.83 | $6.74 | 137700 |
| 2025-02-06 | 6.82 | $6.96 | 159200 |
| 2025-02-05 | 6.79 | $7.12 | 203100 |
| 2025-02-04 | 6.76 | $7.12 | 402419 |
| 2025-02-03 | 6.74 | $7.17 | 534411 |
| 2025-01-31 | 6.71 | $6.72 | 192607 |
| 2025-01-30 | 6.72 | $7.02 | 172546 |
| 2025-01-29 | 6.71 | $6.76 | 178600 |
| 2025-01-28 | 6.73 | $7.11 | 197214 |
| 2025-01-27 | 6.75 | $7.15 | 177343 |
| 2025-01-24 | 6.77 | $6.81 | 186349 |
| 2025-01-23 | 6.80 | $6.95 | 196613 |
| 2025-01-22 | 6.83 | $6.74 | 317305 |
| 2025-01-21 | 6.88 | $6.84 | 158209 |
| 2025-01-17 | 6.91 | $6.76 | 109331 |
| 2025-01-16 | 6.97 | $6.68 | 124431 |
| 2025-01-15 | 7.04 | $6.73 | 187400 |
| 2025-01-14 | 7.10 | $6.49 | 170917 |
| 2025-01-13 | 7.19 | $6.42 | 183803 |
| 2025-01-10 | 7.29 | $6.27 | 159100 |
| 2025-01-08 | 7.40 | $6.49 | 228900 |
| 2025-01-07 | 7.50 | $6.36 | 297811 |
| 2025-01-06 | 7.61 | $6.55 | 247400 |
| 2025-01-03 | 7.73 | $6.72 | 145600 |
| 2025-01-02 | 7.80 | $6.65 | 191600 |
| 2024-12-31 | 7.86 | $6.97 | 306446 |
| 2024-12-30 | 7.90 | $6.84 | 269108 |
| 2024-12-27 | 7.92 | $7.05 | 223813 |
| 2024-12-26 | 7.93 | $7.55 | 259200 |
| 2024-12-24 | 7.91 | $7.43 | 172400 |
| 2024-12-23 | 7.91 | $7.44 | 213922 |
| 2024-12-20 | 7.89 | $7.65 | 304798 |
| 2024-12-19 | 7.85 | $7.68 | 497820 |
| 2024-12-18 | 7.80 | $7.41 | 354633 |
| 2024-12-17 | 7.78 | $8.01 | 281330 |
| 2024-12-16 | 7.74 | $8.05 | 249300 |
| 2024-12-13 | 7.69 | $8.04 | 221038 |
| 2024-12-12 | 7.65 | $8.15 | 367700 |
| 2024-12-11 | 7.62 | $8.56 | 599878 |
| 2024-12-10 | 7.56 | $8.41 | 224768 |
| 2024-12-09 | 7.54 | $8.46 | 367600 |
| 2024-12-06 | 7.48 | $8.64 | 407200 |
| 2024-12-05 | 7.42 | $8.79 | 652351 |
| 2024-12-04 | 7.36 | $8.28 | 678903 |
| 2024-12-03 | 7.31 | $7.78 | 250300 |
| 2024-12-02 | 7.25 | $7.86 | 613300 |
| 2024-11-29 | 7.18 | $7.22 | 118100 |
| 2024-11-27 | 7.13 | $7.24 | 118500 |
| 2024-11-26 | 7.10 | $7.17 | 220100 |
| 2024-11-25 | 7.03 | $7.36 | 293525 |
| 2024-11-22 | 6.93 | $7.01 | 417100 |
| 2024-11-21 | 6.83 | $6.79 | 338827 |
| 2024-11-20 | 6.77 | $6.83 | 258500 |
| 2024-11-19 | 6.70 | $7.03 | 178361 |
| 2024-11-18 | 6.61 | $7.07 | 510723 |
| 2024-11-15 | 6.55 | $7.09 | 357700 |
| 2024-11-14 | 6.47 | $7.25 | 204038 |
| 2024-11-13 | 6.38 | $7.56 | 360800 |
| 2024-11-12 | 6.29 | $7.45 | 342717 |
| 2024-11-11 | 6.19 | $7.83 | 478148 |
| 2024-11-08 | 6.08 | $7.34 | 330168 |
| 2024-11-07 | 5.98 | $7.48 | 445161 |
| 2024-11-06 | 5.88 | $7.65 | 495912 |
| 2024-11-05 | 5.76 | $7.20 | 702407 |
| 2024-11-04 | 5.66 | $6.62 | 655256 |
| 2024-11-01 | 5.59 | $6.36 | 311200 |
| 2024-10-31 | 5.52 | $6.35 | 420200 |
| 2024-10-30 | 5.44 | $6.52 | 961416 |
| 2024-10-29 | 5.36 | $5.87 | 392200 |
| 2024-10-28 | 5.30 | $5.24 | 200777 |
| 2024-10-25 | 5.26 | $5.11 | 239900 |
| 2024-10-24 | 5.24 | $5.46 | 116800 |
| 2024-10-23 | 5.20 | $5.53 | 202624 |
| 2024-10-22 | 5.15 | $5.31 | 293400 |
| 2024-10-21 | 5.12 | $5.80 | 216223 |
| 2024-10-18 | 5.07 | $5.49 | 133511 |
| 2024-10-17 | 5.02 | $5.52 | 117810 |
| 2024-10-16 | 4.97 | $5.71 | 181300 |
| 2024-10-15 | 4.90 | $5.49 | 92243 |
| 2024-10-14 | 4.85 | $5.46 | 81700 |
| 2024-10-11 | 4.79 | $5.50 | 103148 |
| 2024-10-10 | 4.74 | $5.40 | 145400 |
| 2024-10-09 | 4.68 | $5.31 | 180603 |
| 2024-10-08 | 4.63 | $5.18 | 167500 |
| 2024-10-07 | 4.59 | $5.12 | 86900 |
| 2024-10-04 | 4.55 | $4.97 | 253000 |
| 2024-10-03 | 4.51 | $4.89 | 116400 |
| 2024-10-02 | 4.49 | $4.80 | 165900 |
| 2024-10-01 | 4.47 | $4.67 | 136021 |
| 2024-09-30 | 4.47 | $4.54 | 96500 |
| 2024-09-27 | 4.47 | $4.63 | 63000 |
| 2024-09-26 | 4.48 | $4.59 | 72400 |
| 2024-09-25 | 4.48 | $4.65 | 124100 |
| 2024-09-24 | 4.48 | $4.71 | 117000 |
| 2024-09-23 | 4.48 | $4.85 | 340816 |
| 2024-09-20 | 4.48 | $4.46 | 301611 |
| 2024-09-19 | 4.48 | $4.37 | 369009 |
| 2024-09-18 | 4.48 | $4.39 | 71600 |
| 2024-09-17 | 4.47 | $4.45 | 86143 |
| 2024-09-16 | 4.48 | $4.36 | 63100 |
| 2024-09-13 | 4.49 | $4.36 | 84600 |
| 2024-09-12 | 4.49 | $4.31 | 30349 |
| 2024-09-11 | 4.50 | $4.35 | 115300 |
| 2024-09-10 | 4.51 | $4.33 | 95844 |
| 2024-09-09 | 4.51 | $4.28 | 125019 |
| 2024-09-06 | 4.52 | $4.28 | 87106 |
| 2024-09-05 | 4.54 | $4.45 | 48100 |
| 2024-09-04 | 4.55 | $4.46 | 71600 |
| 2024-09-03 | 4.55 | $4.50 | 78425 |
| 2024-08-30 | 4.54 | $4.69 | 55640 |
| 2024-08-29 | 4.52 | $4.66 | 61905 |
| 2024-08-28 | 4.51 | $4.70 | 80000 |
| 2024-08-27 | 4.50 | $4.61 | 95300 |
| 2024-08-26 | 4.55 | $4.76 | 227700 |
| 2024-08-23 | 4.59 | $4.73 | 104223 |
| 2024-08-22 | 4.65 | $4.48 | 95600 |
| 2024-08-21 | 4.72 | $4.37 | 97500 |
| 2024-08-20 | 4.79 | $4.33 | 88042 |
| 2024-08-19 | 4.88 | $4.53 | 192911 |
| 2024-08-16 | 4.95 | $4.53 | 222200 |
| 2024-08-15 | 5.03 | $4.47 | 87200 |
| 2024-08-14 | 5.11 | $4.47 | 124236 |
| 2024-08-13 | 5.20 | $4.51 | 63219 |
| 2024-08-12 | 5.28 | $4.37 | 152951 |
| 2024-08-09 | 5.36 | $4.49 | 119209 |
| 2024-08-08 | 5.43 | $4.62 | 202900 |
| 2024-08-07 | 5.49 | $4.63 | 302900 |
| 2024-08-06 | 5.54 | $4.56 | 309300 |
| 2024-08-05 | 5.60 | $4.30 | 406836 |
| 2024-08-02 | 5.67 | $4.19 | 204123 |
| 2024-08-01 | 5.74 | $4.45 | 486137 |
| 2024-07-31 | 5.80 | $4.57 | 675700 |
| 2024-07-30 | 5.85 | $5.60 | 718000 |
| 2024-07-29 | 5.85 | $5.66 | 189900 |
| 2024-07-26 | 5.84 | $5.86 | 170033 |
| 2024-07-25 | 5.80 | $5.90 | 207900 |
| 2024-07-24 | 5.77 | $5.85 | 209620 |
| 2024-07-23 | 5.75 | $6.02 | 331208 |
| 2024-07-22 | 5.72 | $5.98 | 161167 |
| 2024-07-19 | 5.69 | $6.08 | 87446 |
| 2024-07-18 | 5.64 | $6.15 | 186528 |
| 2024-07-17 | 5.58 | $6.23 | 130219 |
| 2024-07-16 | 5.51 | $6.18 | 281505 |
| 2024-07-15 | 5.45 | $5.93 | 118922 |
| 2024-07-12 | 5.40 | $5.84 | 90639 |
| 2024-07-11 | 5.37 | $5.86 | 152900 |
| 2024-07-10 | 5.34 | $5.68 | 78600 |
| 2024-07-09 | 5.31 | $5.66 | 88200 |
| 2024-07-08 | 5.29 | $5.67 | 187900 |
| 2024-07-05 | 5.26 | $5.53 | 208900 |
| 2024-07-03 | 5.23 | $5.67 | 80200 |
| 2024-07-02 | 5.20 | $5.69 | 123525 |
| 2024-07-01 | 5.16 | $5.55 | 217113 |
| 2024-06-28 | 5.12 | $5.45 | 859700 |
| 2024-06-27 | 5.08 | $5.16 | 55915 |
| 2024-06-26 | 5.05 | $5.12 | 153113 |
| 2024-06-25 | 5.04 | $5.51 | 87329 |
| 2024-06-24 | 5.02 | $5.50 | 221113 |
| 2024-06-21 | 4.99 | $5.36 | 334400 |
| 2024-06-20 | 4.97 | $5.03 | 239300 |
| 2024-06-18 | 4.97 | $4.88 | 141533 |
| 2024-06-17 | 4.97 | $4.85 | 48620 |
| 2024-06-14 | 4.97 | $4.97 | 54300 |
| 2024-06-13 | 4.97 | $5.02 | 82600 |
| 2024-06-12 | 4.96 | $5.15 | 142900 |
| 2024-06-11 | 4.94 | $5.31 | 101503 |
| 2024-06-10 | 4.91 | $5.19 | 71751 |
| 2024-06-07 | 4.89 | $5.14 | 110600 |
| 2024-06-06 | 4.87 | $5.12 | 95937 |
| 2024-06-05 | 4.85 | $5.02 | 63820 |
| 2024-06-04 | 4.82 | $5.00 | 88500 |
| 2024-06-03 | 4.80 | $4.93 | 124100 |
| 2024-05-31 | 4.79 | $4.72 | 131536 |
| 2024-05-30 | 4.79 | $4.60 | 74700 |
| 2024-05-29 | 4.79 | $4.66 | 89621 |
| 2024-05-28 | 4.78 | $4.92 | 96700 |
| 2024-05-24 | 4.76 | $4.96 | 48600 |
| 2024-05-23 | 4.74 | $4.96 | 117400 |
| 2024-05-22 | 4.72 | $5.00 | 75611 |
| 2024-05-21 | 4.71 | $4.92 | 92300 |
| 2024-05-20 | 4.70 | $4.90 | 163800 |
| 2024-05-17 | 4.69 | $4.96 | 111100 |
| 2024-05-16 | 4.67 | $4.95 | 186583 |
| 2024-05-15 | 4.65 | $4.73 | 66800 |
| 2024-05-14 | 4.64 | $4.78 | 52900 |
| 2024-05-13 | 4.63 | $4.71 | 76900 |
| 2024-05-10 | 4.63 | $4.78 | 86100 |
| 2024-05-09 | 4.63 | $4.81 | 151200 |
| 2024-05-08 | 4.63 | $4.67 | 130300 |
| 2024-05-07 | 4.65 | $4.51 | 166500 |
| 2024-05-06 | 4.68 | $4.54 | 355606 |
| 2024-05-03 | 4.72 | $4.81 | 265838 |
| 2024-05-02 | 4.73 | $4.66 | 307509 |
| 2024-05-01 | 4.76 | $4.53 | 137800 |
| 2024-04-30 | 4.80 | $4.49 | 83400 |
| 2024-04-29 | 4.84 | $4.60 | 86949 |
| 2024-04-26 | 4.88 | $4.52 | 97000 |
| 2024-04-25 | 4.92 | $4.59 | 66700 |
| 2024-04-24 | 4.96 | $4.66 | 92218 |
| 2024-04-23 | 4.99 | $4.79 | 161238 |
| 2024-04-22 | 5.02 | $4.62 | 100300 |
| 2024-04-19 | 5.06 | $4.63 | 146203 |
| 2024-04-18 | 5.09 | $4.51 | 129900 |
| 2024-04-17 | 5.12 | $4.59 | 216100 |
| 2024-04-16 | 5.15 | $4.63 | 318683 |
| 2024-04-15 | 5.17 | $4.58 | 291160 |
| 2024-04-12 | 5.19 | $4.78 | 250000 |
| 2024-04-11 | 5.19 | $4.84 | 170300 |
| 2024-04-10 | 5.20 | $5.07 | 132900 |
| 2024-04-09 | 5.20 | $5.16 | 79338 |
| 2024-04-08 | 5.19 | $5.26 | 95800 |
| 2024-04-05 | 5.19 | $5.14 | 85447 |
| 2024-04-04 | 5.20 | $5.26 | 105600 |
| 2024-04-03 | 5.21 | $5.37 | 145749 |
| 2024-04-02 | 5.21 | $5.24 | 136600 |
| 2024-04-01 | 5.22 | $5.42 | 205010 |
| 2024-03-28 | 5.25 | $5.31 | 180500 |
| 2024-03-27 | 5.28 | $5.27 | 211200 |
| 2024-03-26 | 5.31 | $5.40 | 74500 |
| 2024-03-25 | 5.35 | $5.32 | 92015 |
| 2024-03-22 | 5.34 | $5.45 | 135122 |
| 2024-03-21 | 5.34 | $5.29 | 285345 |
| 2024-03-20 | 5.35 | $5.04 | 368085 |
| 2024-03-19 | 5.39 | $5.10 | 125600 |
| 2024-03-18 | 5.46 | $5.00 | 132800 |
| 2024-03-15 | 5.53 | $5.08 | 286500 |
| 2024-03-14 | 5.55 | $4.86 | 101800 |
| 2024-03-13 | 5.59 | $4.93 | 75700 |
| 2024-03-12 | 5.61 | $5.06 | 172900 |
| 2024-03-11 | 5.64 | $5.05 | 283500 |
| 2024-03-08 | 5.67 | $5.25 | 64900 |
| 2024-03-07 | 5.68 | $5.34 | 97622 |
| 2024-03-06 | 5.67 | $5.33 | 169800 |
| 2024-03-05 | 5.67 | $5.36 | 261509 |
| 2024-03-04 | 5.67 | $5.63 | 168500 |
| 2024-03-01 | 5.67 | $5.86 | 134900 |
| 2024-02-29 | 5.65 | $5.99 | 161825 |
| 2024-02-28 | 5.63 | $5.93 | 224412 |
| 2024-02-27 | 5.62 | $6.03 | 562900 |
| 2024-02-26 | 5.60 | $5.29 | 163120 |
| 2024-02-23 | 5.62 | $5.34 | 97200 |
| 2024-02-22 | 5.64 | $5.47 | 239300 |
| 2024-02-21 | 5.64 | $5.88 | 219900 |
| 2024-02-20 | 5.62 | $6.48 | 301600 |
| 2024-02-16 | 5.56 | $6.50 | 465819 |
| 2024-02-15 | 5.50 | $5.48 | 139646 |
| 2024-02-14 | 5.48 | $5.58 | 131812 |
| 2024-02-13 | 5.44 | $5.27 | 149900 |
| 2024-02-12 | 5.43 | $5.71 | 212439 |
| 2024-02-09 | 5.40 | $5.63 | 130300 |
| 2024-02-08 | 5.38 | $5.45 | 67213 |
| 2024-02-07 | 5.36 | $5.18 | 84200 |
| 2024-02-06 | 5.36 | $5.34 | 47711 |
| 2024-02-05 | 5.36 | $5.42 | 69728 |
| 2024-02-02 | 5.35 | $5.55 | 92200 |
| 2024-02-01 | 5.33 | $5.55 | 90422 |
| 2024-01-31 | 5.32 | $5.46 | 72300 |
| 2024-01-30 | 5.31 | $5.76 | 65100 |
| 2024-01-29 | 5.29 | $5.69 | 46301 |
| 2024-01-26 | 5.29 | $5.72 | 109100 |
| 2024-01-25 | 5.29 | $5.69 | 63036 |
| 2024-01-24 | 5.29 | $5.49 | 56215 |
| 2024-01-23 | 5.30 | $5.47 | 120720 |
| 2024-01-22 | 5.30 | $5.34 | 88639 |
| 2024-01-19 | 5.31 | $5.21 | 84916 |
| 2024-01-18 | 5.32 | $5.02 | 57700 |
| 2024-01-17 | 5.33 | $4.94 | 67018 |
| 2024-01-16 | 5.35 | $5.02 | 52202 |
| 2024-01-12 | 5.37 | $5.08 | 38508 |
| 2024-01-11 | 5.37 | $5.14 | 101400 |
| 2024-01-10 | 5.36 | $5.13 | 49035 |
| 2024-01-09 | 5.35 | $5.12 | 58935 |
| 2024-01-08 | 5.36 | $5.30 | 58800 |
| 2024-01-05 | 5.34 | $5.23 | 105400 |
| 2024-01-04 | 5.31 | $5.14 | 86000 |
| 2024-01-03 | 5.29 | $5.38 | 165600 |
| 2024-01-02 | 5.27 | $5.33 | 98002 |
| 2023-12-29 | 5.24 | $5.42 | 108716 |
| 2023-12-28 | 5.20 | $5.59 | 55204 |
| 2023-12-27 | 5.15 | $5.71 | 111400 |
| 2023-12-26 | 5.09 | $5.73 | 101600 |
| 2023-12-22 | 5.04 | $5.60 | 172003 |
| 2023-12-21 | 5.00 | $5.60 | 78843 |
| 2023-12-20 | 4.96 | $5.50 | 182100 |
| 2023-12-19 | 4.93 | $5.42 | 100515 |
| 2023-12-18 | 4.91 | $5.29 | 76200 |
| 2023-12-15 | 4.89 | $5.35 | 286900 |
| 2023-12-14 | 4.85 | $5.28 | 151246 |
| 2023-12-13 | 4.81 | $5.14 | 89930 |
| 2023-12-12 | 4.78 | $4.89 | 52600 |
| 2023-12-11 | 4.76 | $5.06 | 93727 |
| 2023-12-08 | 4.72 | $5.15 | 165228 |
| 2023-12-07 | 4.68 | $4.89 | 72200 |
| 2023-12-06 | 4.66 | $4.72 | 107200 |
| 2023-12-05 | 4.64 | $4.74 | 60400 |
| 2023-12-04 | 4.62 | $4.92 | 110348 |
| 2023-12-01 | 4.59 | $4.74 | 109500 |
| 2023-11-30 | 4.58 | $4.61 | 76400 |
| 2023-11-29 | 4.57 | $4.63 | 54456 |
| 2023-11-28 | 4.58 | $4.55 | 100148 |
| 2023-11-27 | 4.60 | $4.78 | 71300 |
| 2023-11-24 | 4.60 | $4.78 | 33300 |
| 2023-11-22 | 4.59 | $4.78 | 36400 |
| 2023-11-21 | 4.59 | $4.89 | 171100 |
| 2023-11-20 | 4.58 | $5.04 | 259800 |
| 2023-11-17 | 4.57 | $4.76 | 100404 |
| 2023-11-16 | 4.56 | $4.55 | 63900 |
| 2023-11-15 | 4.56 | $4.54 | 81910 |
| 2023-11-14 | 4.56 | $4.57 | 192310 |
| 2023-11-13 | 4.58 | $4.41 | 95400 |
| 2023-11-10 | 4.61 | $4.39 | 125100 |
| 2023-11-09 | 4.62 | $4.36 | 150644 |
| 2023-11-08 | 4.66 | $4.45 | 91034 |
| 2023-11-07 | 4.68 | $4.23 | 132529 |
| 2023-11-06 | 4.72 | $4.33 | 128400 |
| 2023-11-03 | 4.75 | $4.50 | 133402 |
| 2023-11-02 | 4.77 | $4.52 | 112400 |
| 2023-11-01 | 4.80 | $4.27 | 524700 |
| 2023-10-31 | 4.84 | $4.89 | 163209 |
| 2023-10-30 | 4.84 | $4.97 | 78525 |
| 2023-10-27 | 4.85 | $4.73 | 88700 |
| 2023-10-26 | 4.86 | $4.69 | 58500 |
| 2023-10-25 | 4.88 | $4.61 | 59241 |
| 2023-10-24 | 4.90 | $4.81 | 88940 |
| 2023-10-23 | 4.90 | $4.77 | 127749 |
| 2023-10-20 | 4.91 | $4.55 | 135700 |
| 2023-10-19 | 4.93 | $4.56 | 133723 |
| 2023-10-18 | 4.96 | $4.61 | 192900 |
| 2023-10-17 | 4.98 | $4.94 | 565500 |
| 2023-10-16 | 4.99 | $4.96 | 143200 |
| 2023-10-13 | 4.99 | $4.73 | 163000 |
| 2023-10-12 | 5.00 | $5.01 | 103610 |
| 2023-10-11 | 5.01 | $5.00 | 108447 |
| 2023-10-10 | 5.01 | $4.95 | 263100 |
| 2023-10-09 | 5.01 | $4.96 | 147836 |
| 2023-10-06 | 5.02 | $4.94 | 213213 |
| 2023-10-05 | 5.02 | $5.04 | 259302 |
| 2023-10-04 | 5.02 | $5.05 | 281031 |
| 2023-10-03 | 5.02 | $4.98 | 110500 |
| 2023-10-02 | 5.02 | $5.01 | 118300 |
| 2023-09-29 | 5.03 | $5.03 | 80200 |
| 2023-09-28 | 5.04 | $5.06 | 62700 |
| 2023-09-27 | 5.04 | $5.00 | 108000 |
| 2023-09-26 | 5.05 | $4.85 | 329734 |
| 2023-09-25 | 5.06 | $4.99 | 80934 |
| 2023-09-22 | 5.06 | $4.95 | 100000 |
| 2023-09-21 | 5.06 | $5.12 | 92500 |
| 2023-09-20 | 5.08 | $5.09 | 106712 |
| 2023-09-19 | 5.09 | $5.07 | 128300 |
| 2023-09-18 | 5.12 | $4.91 | 100500 |
| 2023-09-15 | 5.16 | $4.96 | 322343 |
| 2023-09-14 | 5.21 | $5.19 | 79117 |
| 2023-09-13 | 5.26 | $4.95 | 99100 |
| 2023-09-12 | 5.33 | $5.10 | 76300 |
| 2023-09-11 | 5.39 | $5.11 | 115300 |
| 2023-09-08 | 5.44 | $4.98 | 82811 |
| 2023-09-07 | 5.51 | $4.98 | 269700 |
| 2023-09-06 | 5.57 | $5.03 | 95900 |
| 2023-09-05 | 5.62 | $5.01 | 197639 |
| 2023-09-01 | 5.66 | $5.29 | 92000 |
| 2023-08-31 | 5.68 | $5.11 | 121700 |
| 2023-08-30 | 5.69 | $5.14 | 80030 |
| 2023-08-29 | 5.70 | $5.13 | 125800 |
| 2023-08-28 | 5.73 | $5.03 | 118600 |
| 2023-08-25 | 5.78 | $5.02 | 76500 |
| 2023-08-24 | 5.82 | $5.06 | 231608 |
| 2023-08-23 | 5.85 | $5.42 | 82400 |
| 2023-08-22 | 5.86 | $5.40 | 183233 |
| 2023-08-21 | 5.86 | $5.59 | 196900 |
| 2023-08-18 | 5.85 | $5.61 | 397234 |
| 2023-08-17 | 5.83 | $6.12 | 196329 |
| 2023-08-16 | 5.78 | $6.15 | 257343 |
| 2023-08-15 | 5.74 | $6.27 | 244900 |
| 2023-08-14 | 5.69 | $6.25 | 313900 |
| 2023-08-11 | 5.63 | $6.30 | 295100 |
| 2023-08-10 | 5.57 | $6.26 | 442729 |
| 2023-08-09 | 5.50 | $6.12 | 598226 |
| 2023-08-08 | 5.43 | $6.02 | 406100 |
| 2023-08-07 | 5.34 | $5.96 | 443300 |
| 2023-08-04 | 5.25 | $5.65 | 406618 |
| 2023-08-03 | 5.19 | $5.36 | 491700 |
| 2023-08-02 | 5.12 | $5.18 | 703900 |
| 2023-08-01 | 5.06 | $5.90 | 274800 |
| 2023-07-31 | 4.97 | $5.92 | 374500 |
| 2023-07-28 | 4.86 | $5.79 | 373248 |
| 2023-07-27 | 4.76 | $5.80 | 275300 |
| 2023-07-26 | 4.66 | $5.63 | 272434 |
| 2023-07-25 | 4.56 | $5.40 | 138933 |
| 2023-07-24 | 4.48 | $5.34 | 124000 |
| 2023-07-21 | 4.39 | $5.13 | 115700 |
| 2023-07-20 | 4.32 | $5.20 | 132600 |
| 2023-07-19 | 4.24 | $5.35 | 290334 |
| 2023-07-18 | 4.15 | $5.22 | 325000 |
| 2023-07-17 | 4.07 | $5.05 | 404520 |
| 2023-07-14 | 4.01 | $5.10 | 255100 |
| 2023-07-13 | 3.94 | $4.87 | 299700 |
| 2023-07-12 | 3.88 | $4.68 | 553000 |
| 2023-07-11 | 3.83 | $4.18 | 159000 |
| 2023-07-10 | 3.80 | $4.28 | 92102 |
| 2023-07-07 | 3.77 | $4.34 | 342700 |
| 2023-07-06 | 3.75 | $4.02 | 148108 |
| 2023-07-05 | 3.73 | $4.05 | 127241 |
| 2023-07-03 | 3.70 | $4.01 | 181200 |
| 2023-06-30 | 3.68 | $3.76 | 567804 |
| 2023-06-29 | 3.66 | $3.77 | 235637 |
| 2023-06-28 | 3.63 | $3.76 | 340333 |
| 2023-06-27 | 3.61 | $3.73 | 224700 |
| 2023-06-26 | 3.59 | $3.68 | 163400 |
| 2023-06-23 | 3.57 | $3.63 | 450000 |
| 2023-06-22 | 3.57 | $3.64 | 158700 |
| 2023-06-21 | 3.57 | $3.59 | 162100 |
| 2023-06-20 | 3.58 | $3.69 | 181400 |
| 2023-06-16 | 3.60 | $3.63 | 193700 |
| 2023-06-15 | 3.61 | $3.75 | 245100 |
| 2023-06-14 | 3.62 | $3.64 | 302300 |
| 2023-06-13 | 3.61 | $3.72 | 162201 |
| 2023-06-12 | 3.59 | $3.71 | 238800 |
| 2023-06-09 | 3.57 | $3.63 | 186000 |
| 2023-06-08 | 3.54 | $3.72 | 202100 |
| 2023-06-07 | 3.51 | $3.77 | 279334 |
| 2023-06-06 | 3.46 | $3.66 | 183322 |
| 2023-06-05 | 3.42 | $3.50 | 144612 |
| 2023-06-02 | 3.38 | $3.60 | 217900 |
| 2023-06-01 | 3.34 | $3.35 | 231000 |
| 2023-05-31 | 3.33 | $3.27 | 157400 |
| 2023-05-30 | 3.33 | $3.32 | 213100 |
| 2023-05-26 | 3.33 | $3.24 | 109000 |
| 2023-05-25 | 3.34 | $3.40 | 207126 |
| 2023-05-24 | 3.35 | $3.59 | 97600 |
| 2023-05-23 | 3.34 | $3.68 | 91700 |
| 2023-05-22 | 3.34 | $3.78 | 194206 |
| 2023-05-19 | 3.35 | $3.99 | 103829 |
| 2023-05-18 | 3.33 | $3.96 | 208200 |
| 2023-05-17 | 3.33 | $3.78 | 190300 |
| 2023-05-16 | 3.34 | $3.49 | 158312 |
| 2023-05-15 | 3.36 | $3.42 | 227200 |
| 2023-05-12 | 3.38 | $3.21 | 134600 |
| 2023-05-11 | 3.42 | $3.06 | 151110 |
| 2023-05-10 | 3.47 | $3.03 | 174700 |
| 2023-05-09 | 3.52 | $2.87 | 193900 |
| 2023-05-08 | 3.58 | $2.78 | 200100 |
| 2023-05-05 | 3.63 | $2.82 | 328600 |
| 2023-05-04 | 3.68 | $2.74 | 512904 |
| 2023-05-03 | 3.75 | $3.07 | 377200 |
| 2023-05-02 | 3.80 | $3.30 | 225501 |
| 2023-05-01 | 3.86 | $3.41 | 131408 |
| 2023-04-28 | 3.90 | $3.49 | 123200 |
| 2023-04-27 | 3.94 | $3.52 | 88528 |
| 2023-04-26 | 3.98 | $3.48 | 199100 |
| 2023-04-25 | 4.01 | $3.69 | 100837 |
| 2023-04-24 | 4.04 | $3.79 | 72207 |
| 2023-04-21 | 4.06 | $3.76 | 197300 |
| 2023-04-20 | 4.08 | $3.89 | 65026 |
| 2023-04-19 | 4.09 | $3.92 | 61300 |
| 2023-04-18 | 4.10 | $3.92 | 56600 |
| 2023-04-17 | 4.11 | $3.94 | 95200 |
| 2023-04-14 | 4.11 | $3.95 | 73300 |
| 2023-04-13 | 4.13 | $3.99 | 40700 |
| 2023-04-12 | 4.13 | $4.00 | 55600 |
| 2023-04-11 | 4.13 | $4.04 | 74717 |
| 2023-04-10 | 4.12 | $3.97 | 184100 |
| 2023-04-06 | 4.13 | $3.82 | 125022 |
| 2023-04-05 | 4.16 | $4.00 | 124841 |
| 2023-04-04 | 4.18 | $4.19 | 196200 |
| 2023-04-03 | 4.19 | $4.42 | 173300 |
| 2023-03-31 | 4.20 | $4.29 | 135522 |
| 2023-03-30 | 4.23 | $4.21 | 53800 |
| 2023-03-29 | 4.26 | $4.27 | 145232 |
| 2023-03-28 | 4.29 | $4.20 | 272932 |
| 2023-03-27 | 4.32 | $4.25 | 147236 |
| 2023-03-24 | 4.37 | $4.20 | 146935 |
| 2023-03-23 | 4.42 | $4.14 | 94801 |
| 2023-03-22 | 4.45 | $4.14 | 130800 |
| 2023-03-21 | 4.47 | $4.12 | 142100 |
| 2023-03-20 | 4.48 | $4.01 | 185000 |
| 2023-03-17 | 4.49 | $4.03 | 434400 |
| 2023-03-16 | 4.50 | $4.25 | 129200 |
| 2023-03-15 | 4.50 | $4.03 | 216720 |
| 2023-03-14 | 4.51 | $4.04 | 167532 |
| 2023-03-13 | 4.52 | $3.84 | 365000 |
| 2023-03-10 | 4.54 | $4.17 | 170600 |
| 2023-03-09 | 4.55 | $4.36 | 92100 |
| 2023-03-08 | 4.55 | $4.44 | 126606 |
| 2023-03-07 | 4.56 | $4.42 | 131322 |
| 2023-03-06 | 4.57 | $4.54 | 406200 |
| 2023-03-03 | 4.58 | $4.86 | 122607 |
| 2023-03-02 | 4.57 | $4.88 | 126700 |
| 2023-03-01 | 4.55 | $4.88 | 127316 |
| 2023-02-28 | 4.53 | $4.89 | 182000 |
| 2023-02-27 | 4.50 | $5.14 | 189631 |
| 2023-02-24 | 4.46 | $5.17 | 429500 |
| 2023-02-23 | 4.43 | $4.85 | 380160 |
| 2023-02-22 | 4.41 | $4.56 | 378407 |
| 2023-02-21 | 4.40 | $4.20 | 183169 |
| 2023-02-17 | 4.41 | $4.26 | 112144 |
| 2023-02-16 | 4.43 | $4.16 | 89644 |
| 2023-02-15 | 4.45 | $4.28 | 82123 |
| 2023-02-14 | 4.45 | $4.19 | 150700 |
| 2023-02-13 | 4.47 | $4.26 | 55300 |
| 2023-02-10 | 4.47 | $4.32 | 130600 |
| 2023-02-09 | 4.47 | $4.29 | 177924 |
| 2023-02-08 | 4.48 | $4.46 | 90402 |
| 2023-02-07 | 4.48 | $4.57 | 103800 |
| 2023-02-06 | 4.47 | $4.69 | 129000 |
| 2023-02-03 | 4.46 | $4.68 | 98200 |
| 2023-02-02 | 4.45 | $4.66 | 183900 |
| 2023-02-01 | 4.44 | $4.49 | 90800 |
| 2023-01-31 | 4.44 | $4.41 | 75600 |
| 2023-01-30 | 4.42 | $4.35 | 124200 |
| 2023-01-27 | 4.41 | $4.44 | 59200 |
| 2023-01-26 | 4.39 | $4.48 | 50717 |
| 2023-01-25 | 4.38 | $4.43 | 50936 |
| 2023-01-24 | 4.34 | $4.43 | 72932 |
| 2023-01-23 | 4.29 | $4.40 | 102622 |
| 2023-01-20 | 4.25 | $4.56 | 99200 |
| 2023-01-19 | 4.18 | $4.53 | 204200 |
| 2023-01-18 | 4.13 | $4.42 | 157200 |
| 2023-01-17 | 4.10 | $4.43 | 92400 |
| 2023-01-13 | 4.05 | $4.36 | 91000 |
| 2023-01-12 | 4.00 | $4.39 | 112841 |
| 2023-01-11 | 3.95 | $4.46 | 140632 |
| 2023-01-10 | 3.90 | $4.39 | 179808 |
| 2023-01-09 | 3.85 | $4.33 | 244400 |
| 2023-01-06 | 3.81 | $4.54 | 194460 |
| 2023-01-05 | 3.76 | $4.52 | 251640 |
| 2023-01-04 | 3.71 | $4.47 | 318633 |
| 2023-01-03 | 3.67 | $4.37 | 226500 |
| 2022-12-30 | 3.63 | $4.08 | 176200 |
| 2022-12-29 | 3.62 | $4.25 | 131800 |
| 2022-12-28 | 3.59 | $3.96 | 256550 |
| 2022-12-27 | 3.57 | $4.20 | 417200 |
| 2022-12-23 | 3.54 | $3.71 | 156600 |
| 2022-12-22 | 3.55 | $3.48 | 160400 |
| 2022-12-21 | 3.56 | $3.47 | 93900 |
| 2022-12-20 | 3.57 | $3.30 | 191600 |
| 2022-12-19 | 3.59 | $3.49 | 92300 |
| 2022-12-16 | 3.59 | $3.73 | 304100 |
| 2022-12-15 | 3.57 | $3.40 | 123900 |
| 2022-12-14 | 3.57 | $3.47 | 107648 |
| 2022-12-13 | 3.56 | $3.43 | 116800 |
| 2022-12-12 | 3.56 | $3.45 | 65500 |
| 2022-12-09 | 3.56 | $3.43 | 52331 |
| 2022-12-08 | 3.56 | $3.51 | 42200 |
| 2022-12-07 | 3.55 | $3.54 | 72100 |
| 2022-12-06 | 3.54 | $3.49 | 231553 |
| 2022-12-05 | 3.53 | $3.54 | 81031 |
| 2022-12-02 | 3.51 | $3.76 | 75109 |
| 2022-12-01 | 3.49 | $3.74 | 97101 |
| 2022-11-30 | 3.46 | $3.70 | 159841 |
| 2022-11-29 | 3.41 | $3.58 | 89218 |
| 2022-11-28 | 3.37 | $3.57 | 131100 |
| 2022-11-25 | 3.33 | $3.82 | 30929 |
| 2022-11-23 | 3.26 | $3.69 | 53036 |
| 2022-11-22 | 3.21 | $3.71 | 94228 |
| 2022-11-21 | 3.15 | $3.69 | 270700 |
| 2022-11-18 | 3.08 | $3.47 | 95200 |
| 2022-11-17 | 3.02 | $3.37 | 52400 |
| 2022-11-16 | 2.97 | $3.34 | 91945 |
| 2022-11-15 | 2.92 | $3.38 | 89324 |
| 2022-11-14 | 2.87 | $3.41 | 79748 |
| 2022-11-11 | 2.82 | $3.50 | 151420 |
| 2022-11-10 | 2.77 | $3.40 | 188800 |
| 2022-11-09 | 2.72 | $3.25 | 110100 |
| 2022-11-08 | 2.67 | $3.32 | 94400 |
| 2022-11-07 | 2.62 | $3.29 | 123900 |
| 2022-11-04 | 2.58 | $3.28 | 175423 |
| 2022-11-03 | 2.53 | $3.25 | 132824 |
| 2022-11-02 | 2.49 | $3.17 | 684400 |
| 2022-11-01 | 2.47 | $2.69 | 285509 |
| 2022-10-31 | 2.47 | $2.78 | 288300 |
| 2022-10-28 | 2.47 | $2.69 | 147800 |
| 2022-10-27 | 2.46 | $2.61 | 101802 |
| 2022-10-26 | 2.46 | $2.62 | 152400 |
| 2022-10-25 | 2.48 | $2.51 | 138105 |
| 2022-10-24 | 2.50 | $2.29 | 128600 |
| 2022-10-21 | 2.53 | $2.27 | 173610 |
| 2022-10-20 | 2.57 | $2.28 | 81400 |
| 2022-10-19 | 2.61 | $2.37 | 110027 |
| 2022-10-18 | 2.65 | $2.42 | 170300 |
| 2022-10-17 | 2.70 | $2.40 | 209000 |
| 2022-10-14 | 2.75 | $2.42 | 176500 |
| 2022-10-13 | 2.80 | $2.58 | 265617 |
| 2022-10-12 | 2.84 | $2.21 | 291975 |
| 2022-10-11 | 2.91 | $2.31 | 302716 |
| 2022-10-10 | 2.97 | $2.37 | 348200 |
| 2022-10-07 | 3.04 | $2.38 | 166636 |
| 2022-10-06 | 3.11 | $2.46 | 137000 |
| 2022-10-05 | 3.17 | $2.66 | 124021 |
| 2022-10-04 | 3.22 | $2.78 | 177800 |
| 2022-10-03 | 3.25 | $2.67 | 171200 |
| 2022-09-30 | 3.27 | $2.56 | 207204 |
| 2022-09-29 | 3.30 | $2.70 | 190416 |
| 2022-09-28 | 3.32 | $2.95 | 139215 |
| 2022-09-27 | 3.34 | $2.94 | 104100 |
| 2022-09-26 | 3.37 | $2.94 | 173425 |
| 2022-09-23 | 3.40 | $2.97 | 186519 |
| 2022-09-22 | 3.44 | $3.16 | 159400 |
| 2022-09-21 | 3.46 | $3.21 | 133600 |
| 2022-09-20 | 3.49 | $3.27 | 117925 |
| 2022-09-19 | 3.52 | $3.51 | 138453 |
| 2022-09-16 | 3.54 | $3.39 | 241200 |
| 2022-09-15 | 3.57 | $3.41 | 148623 |
| 2022-09-14 | 3.60 | $3.46 | 110600 |
| 2022-09-13 | 3.62 | $3.59 | 172800 |
| 2022-09-12 | 3.64 | $3.81 | 173600 |
| 2022-09-09 | 3.65 | $3.81 | 159600 |
| 2022-09-08 | 3.66 | $3.69 | 154602 |
| 2022-09-07 | 3.66 | $3.59 | 316200 |
| 2022-09-06 | 3.67 | $3.27 | 173700 |
| 2022-09-02 | 3.68 | $3.20 | 118309 |
| 2022-09-01 | 3.69 | $3.15 | 242313 |
| 2022-08-31 | 3.70 | $3.16 | 237800 |
| 2022-08-30 | 3.71 | $3.31 | 153400 |
| 2022-08-29 | 3.71 | $3.47 | 98811 |
| 2022-08-26 | 3.69 | $3.53 | 100900 |
| 2022-08-25 | 3.67 | $3.71 | 87705 |
| 2022-08-24 | 3.65 | $3.75 | 113514 |
| 2022-08-23 | 3.61 | $3.79 | 395900 |
| 2022-08-22 | 3.58 | $3.75 | 271830 |
| 2022-08-19 | 3.55 | $3.96 | 366600 |
| 2022-08-18 | 3.50 | $4.00 | 144900 |
| 2022-08-17 | 3.44 | $3.93 | 221700 |
| 2022-08-16 | 3.39 | $3.98 | 213100 |
| 2022-08-15 | 3.33 | $3.93 | 162051 |
| 2022-08-12 | 3.28 | $4.00 | 172520 |
| 2022-08-11 | 3.22 | $3.93 | 320600 |
| 2022-08-10 | 3.15 | $3.80 | 240000 |
| 2022-08-09 | 3.10 | $3.70 | 512733 |
| 2022-08-08 | 3.04 | $3.63 | 245000 |
| 2022-08-05 | 2.99 | $3.39 | 439125 |
| 2022-08-04 | 2.96 | $3.32 | 280927 |
| 2022-08-03 | 2.93 | $3.35 | 595239 |
| 2022-08-02 | 2.90 | $3.29 | 341501 |
| 2022-08-01 | 2.87 | $3.10 | 182800 |
| 2022-07-29 | 2.85 | $3.18 | 229232 |
| 2022-07-28 | 2.83 | $3.16 | 163500 |
| 2022-07-27 | 2.81 | $3.07 | 238400 |
| 2022-07-26 | 2.80 | $3.09 | 297435 |
| 2022-07-25 | 2.79 | $3.13 | 569600 |
| 2022-07-22 | 2.78 | $2.94 | 362337 |
| 2022-07-21 | 2.79 | $2.90 | 214000 |
| 2022-07-20 | 2.80 | $2.94 | 261434 |
| 2022-07-19 | 2.83 | $2.84 | 333860 |
| 2022-07-18 | 2.86 | $2.84 | 248241 |
| 2022-07-15 | 2.88 | $2.78 | 284812 |
| 2022-07-14 | 2.91 | $2.60 | 240600 |
| 2022-07-13 | 2.93 | $2.66 | 137572 |
| 2022-07-12 | 2.94 | $2.63 | 182124 |
| 2022-07-11 | 2.96 | $2.60 | 347738 |
| 2022-07-08 | 3.00 | $2.74 | 175630 |
| 2022-07-07 | 3.04 | $2.74 | 303842 |
| 2022-07-06 | 3.07 | $2.67 | 399200 |
| 2022-07-05 | 3.12 | $2.73 | 707400 |
| 2022-07-01 | 3.17 | $2.79 | 478340 |
| 2022-06-30 | 3.24 | $2.75 | 1.2M |
| 2022-06-29 | 3.31 | $2.73 | 839500 |
| 2022-06-28 | 3.37 | $2.87 | 595300 |
| 2022-06-27 | 3.44 | $2.98 | 862400 |
| 2022-06-24 | 3.50 | $2.94 | 4.6M |
| 2022-06-23 | 3.55 | $3.07 | 424600 |
| 2022-06-22 | 3.59 | $3.17 | 487225 |
| 2022-06-21 | 3.63 | $3.48 | 517443 |
| 2022-06-17 | 3.66 | $3.41 | 617600 |
| 2022-06-16 | 3.69 | $3.25 | 454300 |
| 2022-06-15 | 3.74 | $3.35 | 468100 |
| 2022-06-14 | 3.81 | $3.00 | 443304 |
| 2022-06-13 | 3.89 | $2.86 | 388147 |
| 2022-06-10 | 3.98 | $3.12 | 584185 |
| 2022-06-09 | 4.04 | $3.30 | 531700 |
| 2022-06-08 | 4.08 | $3.51 | 429700 |
| 2022-06-07 | 4.11 | $3.50 | 493400 |
| 2022-06-06 | 4.15 | $3.57 | 722200 |
| 2022-06-03 | 4.21 | $3.82 | 404907 |
| 2022-06-02 | 4.24 | $4.11 | 256300 |
| 2022-06-01 | 4.27 | $4.12 | 317700 |
| 2022-05-31 | 4.38 | $4.02 | 354400 |
| 2022-05-27 | 4.49 | $4.23 | 154741 |
| 2022-05-26 | 4.62 | $4.16 | 230100 |
| 2022-05-25 | 4.75 | $4.00 | 150300 |
| 2022-05-24 | 4.90 | $3.83 | 243100 |
| 2022-05-23 | 5.04 | $3.89 | 160849 |
| 2022-05-20 | 5.18 | $4.08 | 341400 |
| 2022-05-19 | 5.32 | $4.14 | 143700 |
| 2022-05-18 | 5.45 | $4.27 | 195624 |
| 2022-05-17 | 5.60 | $4.70 | 241013 |
| 2022-05-16 | 5.72 | $4.63 | 312604 |
| 2022-05-13 | 5.84 | $4.53 | 247100 |
| 2022-05-12 | 5.96 | $4.29 | 349000 |
| 2022-05-11 | 6.10 | $4.17 | 346800 |
| 2022-05-10 | 6.24 | $4.04 | 597700 |
| 2022-05-09 | 6.37 | $4.39 | 581300 |
| 2022-05-06 | 6.49 | $4.74 | 731821 |
| 2022-05-05 | 6.58 | $4.43 | 1.3M |
| 2022-05-04 | 6.69 | $4.78 | 1.7M |
| 2022-05-03 | 6.78 | $6.25 | 260000 |
| 2022-05-02 | 6.82 | $6.34 | 368232 |
| 2022-04-29 | 6.86 | $6.78 | 380600 |
| 2022-04-28 | 6.87 | $6.80 | 339749 |
| 2022-04-27 | 6.87 | $6.86 | 358800 |
| 2022-04-26 | 6.86 | $6.63 | 235500 |
| 2022-04-25 | 6.87 | $6.77 | 289001 |
| 2022-04-22 | 6.87 | $6.78 | 203844 |
| 2022-04-21 | 6.86 | $6.86 | 243200 |
| 2022-04-20 | 6.85 | $7.23 | 398922 |
| 2022-04-19 | 6.81 | $7.06 | 523600 |
| 2022-04-18 | 6.77 | $7.00 | 301900 |
| 2022-04-14 | 6.73 | $6.93 | 216800 |
| 2022-04-13 | 6.69 | $7.11 | 369628 |
| 2022-04-12 | 6.63 | $6.97 | 464000 |
| 2022-04-11 | 6.59 | $6.64 | 219600 |
| 2022-04-08 | 6.54 | $6.85 | 240920 |
| 2022-04-07 | 6.47 | $6.55 | 161434 |
| 2022-04-06 | 6.44 | $6.52 | 260200 |
| 2022-04-05 | 6.41 | $6.74 | 282200 |
| 2022-04-04 | 6.37 | $7.03 | 279600 |
| 2022-04-01 | 6.33 | $7.03 | 440400 |
| 2022-03-31 | 6.31 | $6.94 | 674544 |
| 2022-03-30 | 6.30 | $6.89 | 218815 |
| 2022-03-29 | 6.28 | $6.70 | 305701 |
| 2022-03-28 | 6.24 | $6.81 | 329141 |
| 2022-03-25 | 6.17 | $6.70 | 270800 |
| 2022-03-24 | 6.11 | $6.67 | 297119 |
| 2022-03-23 | 6.04 | $6.61 | 174900 |
| 2022-03-22 | 5.97 | $6.49 | 295926 |
| 2022-03-21 | 5.89 | $6.29 | 278900 |
| 2022-03-18 | 5.82 | $6.16 | 333800 |
| 2022-03-17 | 5.75 | $6.04 | 271738 |
| 2022-03-16 | 5.69 | $5.99 | 381800 |
| 2022-03-15 | 5.63 | $6.10 | 888006 |
| 2022-03-14 | 5.56 | $5.66 | 438700 |
| 2022-03-11 | 5.51 | $5.57 | 289800 |
| 2022-03-10 | 5.46 | $5.89 | 243300 |
| 2022-03-09 | 5.40 | $5.96 | 529000 |
| 2022-03-08 | 5.34 | $5.80 | 628800 |
| 2022-03-07 | 5.27 | $6.28 | 425729 |
| 2022-03-04 | 5.18 | $6.67 | 534300 |
| 2022-03-03 | 5.06 | $6.75 | 549800 |
| 2022-03-02 | 4.94 | $6.49 | 1.0M |
| 2022-03-01 | 4.83 | $5.86 | 460900 |
| 2022-02-28 | 4.76 | $5.48 | 514200 |
| 2022-02-25 | 4.71 | $5.49 | 421900 |
| 2022-02-24 | 4.64 | $5.23 | 555000 |
| 2022-02-23 | 4.60 | $5.10 | 1.7M |
| 2022-02-22 | 4.57 | $4.89 | 270020 |
| 2022-02-18 | 4.54 | $5.00 | 179643 |
| 2022-02-17 | 4.52 | $4.76 | 211408 |
| 2022-02-16 | 4.51 | $4.86 | 75707 |
| 2022-02-15 | 4.48 | $4.78 | 60208 |
| 2022-02-14 | 4.48 | $4.65 | 61642 |
| 2022-02-11 | 4.48 | $4.70 | 156000 |
| 2022-02-10 | 4.49 | $4.65 | 117332 |
| 2022-02-09 | 4.50 | $4.69 | 128805 |
| 2022-02-08 | 4.50 | $4.71 | 170638 |
| 2022-02-07 | 4.48 | $4.38 | 122921 |
| 2022-02-04 | 4.47 | $4.38 | 89200 |
| 2022-02-03 | 4.46 | $4.29 | 258000 |
| 2022-02-02 | 4.46 | $4.36 | 125429 |
| 2022-02-01 | 4.45 | $4.37 | 68800 |
| 2022-01-31 | 4.43 | $4.44 | 126507 |
| 2022-01-28 | 4.41 | $4.37 | 120800 |
| 2022-01-27 | 4.39 | $4.26 | 73028 |
| 2022-01-26 | 4.38 | $4.35 | 90800 |
| 2022-01-25 | 4.37 | $4.44 | 79016 |
| 2022-01-24 | 4.34 | $4.44 | 96800 |
| 2022-01-21 | 4.32 | $4.48 | 85938 |
| 2022-01-20 | 4.30 | $4.51 | 167700 |
| 2022-01-19 | 4.26 | $4.33 | 332611 |
| 2022-01-18 | 4.24 | $4.72 | 126633 |
| 2022-01-14 | 4.20 | $4.65 | 159300 |
| 2022-01-13 | 4.15 | $4.88 | 353800 |
| 2022-01-12 | 4.10 | $4.94 | 492439 |
| 2022-01-11 | 4.04 | $4.61 | 514400 |
| 2022-01-10 | 3.99 | $4.35 | 346424 |
| 2022-01-07 | 3.95 | $4.24 | 110500 |
| 2022-01-06 | 3.93 | $4.13 | 177644 |
| 2022-01-05 | 3.92 | $4.25 | 123900 |
| 2022-01-04 | 3.90 | $4.25 | 139200 |
| 2022-01-03 | 3.87 | $4.05 | 102608 |
| 2021-12-31 | 3.85 | $4.00 | 29242 |
| 2021-12-30 | 3.84 | $3.95 | 124400 |
| 2021-12-29 | 3.82 | $3.98 | 64800 |
| 2021-12-28 | 3.82 | $4.11 | 103924 |
| 2021-12-27 | 3.81 | $4.01 | 183700 |
| 2021-12-23 | 3.81 | $3.97 | 116400 |
| 2021-12-22 | 3.82 | $4.01 | 100500 |
| 2021-12-21 | 3.82 | $3.83 | 163800 |
| 2021-12-20 | 3.83 | $3.84 | 176938 |
| 2021-12-17 | 3.85 | $3.93 | 149300 |
| 2021-12-16 | 3.85 | $3.74 | 111400 |
| 2021-12-15 | 3.88 | $3.77 | 157023 |
| 2021-12-14 | 3.89 | $3.68 | 396808 |
| 2021-12-13 | 3.92 | $3.65 | 473611 |
| 2021-12-10 | 3.96 | $3.68 | 258300 |
| 2021-12-09 | 3.99 | $3.75 | 89600 |
| 2021-12-08 | 4.02 | $3.92 | 121807 |
| 2021-12-07 | 4.04 | $3.86 | 113148 |
| 2021-12-06 | 4.07 | $3.65 | 111400 |
| 2021-12-03 | 4.11 | $3.61 | 111631 |
| 2021-12-02 | 4.16 | $3.77 | 183000 |
| 2021-12-01 | 4.20 | $3.54 | 699500 |
| 2021-11-30 | 4.23 | $4.02 | 123400 |
| 2021-11-29 | 4.24 | $4.00 | 188100 |
| 2021-11-26 | 4.23 | $4.04 | 196900 |
| 2021-11-24 | 4.23 | $4.11 | 77700 |
| 2021-11-23 | 4.22 | $4.04 | 116525 |
| 2021-11-22 | 4.23 | $4.05 | 264123 |
| 2021-11-19 | 4.25 | $4.12 | 121200 |
| 2021-11-18 | 4.26 | $4.07 | 256900 |
| 2021-11-17 | 4.27 | $4.21 | 172200 |
| 2021-11-16 | 4.27 | $4.04 | 240200 |
| 2021-11-15 | 4.29 | $4.30 | 49000 |
| 2021-11-12 | 4.29 | $4.32 | 149035 |
| 2021-11-11 | 4.29 | $4.42 | 64700 |
| 2021-11-10 | 4.29 | $4.33 | 71239 |
| 2021-11-09 | 4.30 | $4.39 | 79605 |
| 2021-11-08 | 4.29 | $4.37 | 81800 |
| 2021-11-05 | 4.28 | $4.40 | 266920 |
| 2021-11-04 | 4.27 | $4.56 | 212200 |
| 2021-11-03 | 4.26 | $4.66 | 389400 |
| 2021-11-02 | 4.23 | $4.23 | 251800 |
| 2021-11-01 | 4.23 | $4.07 | 214245 |
| 2021-10-29 | 4.24 | $3.94 | 68727 |
| 2021-10-28 | 4.26 | $3.94 | 293506 |
| 2021-10-27 | 4.27 | $4.03 | 243000 |
| 2021-10-26 | 4.29 | $4.20 | 154200 |
| 2021-10-25 | 4.30 | $4.32 | 101000 |
| 2021-10-22 | 4.32 | $4.31 | 80500 |
| 2021-10-21 | 4.32 | $4.29 | 144100 |
| 2021-10-20 | 4.32 | $4.37 | 69500 |
| 2021-10-19 | 4.31 | $4.36 | 119100 |
| 2021-10-18 | 4.30 | $4.24 | 120705 |
| 2021-10-15 | 4.29 | $4.33 | 75215 |
| 2021-10-14 | 4.28 | $4.49 | 120600 |
| 2021-10-13 | 4.25 | $4.49 | 179800 |
| 2021-10-12 | 4.23 | $4.24 | 158224 |
| 2021-10-11 | 4.21 | $4.16 | 72500 |
| 2021-10-08 | 4.21 | $4.17 | 130100 |
| 2021-10-07 | 4.21 | $4.27 | 107900 |
| 2021-10-06 | 4.19 | $4.17 | 87800 |
| 2021-10-05 | 4.18 | $4.23 | 242624 |
| 2021-10-04 | 4.18 | $4.18 | 190400 |
| 2021-10-01 | 4.17 | $4.39 | 89118 |
| 2021-09-30 | 4.16 | $4.25 | 200000 |
| 2021-09-29 | 4.16 | $4.30 | 184900 |
| 2021-09-28 | 4.15 | $4.48 | 86931 |
| 2021-09-27 | 4.13 | $4.58 | 237900 |
| 2021-09-24 | 4.12 | $4.33 | 96400 |
| 2021-09-23 | 4.11 | $4.36 | 133128 |
| 2021-09-22 | 4.12 | $4.21 | 262900 |
| 2021-09-21 | 4.13 | $4.18 | 121800 |
| 2021-09-20 | 4.14 | $4.04 | 257834 |
| 2021-09-17 | 4.15 | $4.01 | 415300 |
| 2021-09-16 | 4.16 | $3.94 | 161500 |
| 2021-09-15 | 4.18 | $4.04 | 100500 |
| 2021-09-14 | 4.20 | $4.00 | 161800 |
| 2021-09-13 | 4.23 | $4.13 | 165339 |
| 2021-09-10 | 4.27 | $4.06 | 267600 |
| 2021-09-09 | 4.31 | $4.00 | 545800 |
| 2021-09-08 | 4.36 | $3.92 | 199604 |
| 2021-09-07 | 4.42 | $4.15 | 306700 |
| 2021-09-03 | 4.46 | $4.11 | 127108 |
| 2021-09-02 | 4.49 | $4.16 | 212230 |
| 2021-09-01 | 4.50 | $4.12 | 150700 |
| 2021-08-31 | 4.48 | $4.14 | 180300 |
| 2021-08-30 | 4.45 | $4.15 | 137002 |
| 2021-08-27 | 4.42 | $4.28 | 121600 |
| 2021-08-26 | 4.38 | $4.27 | 130844 |
| 2021-08-25 | 4.34 | $4.41 | 106600 |
| 2021-08-24 | 4.30 | $4.43 | 117700 |
| 2021-08-23 | 4.26 | $4.39 | 241844 |
| 2021-08-20 | 4.23 | $4.20 | 274116 |
| 2021-08-19 | 4.21 | $4.24 | 164212 |
| 2021-08-18 | 4.19 | $4.43 | 161225 |
| 2021-08-17 | 4.16 | $4.45 | 231140 |
| 2021-08-16 | 4.13 | $4.65 | 290620 |
| 2021-08-13 | 4.08 | $4.87 | 160500 |
| 2021-08-12 | 4.03 | $4.91 | 208433 |
| 2021-08-11 | 3.98 | $5.01 | 317706 |
| 2021-08-10 | 3.91 | $4.94 | 539300 |
| 2021-08-09 | 3.85 | $4.95 | 622400 |
| 2021-08-06 | 3.80 | $4.80 | 1.0M |
| 2021-08-05 | 3.75 | $4.27 | 820000 |
| 2021-08-04 | 3.73 | $3.85 | 722044 |
| 2021-08-03 | 3.73 | $3.59 | 222904 |
| 2021-08-02 | 3.75 | $3.48 | 653800 |
| 2021-07-30 | 3.79 | $3.50 | 80500 |
| 2021-07-29 | 3.83 | $3.50 | 215405 |
| 2021-07-28 | 3.87 | $3.61 | 349800 |
| 2021-07-27 | 3.89 | $3.56 | 189000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.33
2026-07-24
Close Price
$8.34
Vol: 159200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.54
Average
5.16
Maximum
8.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.33 | $8.34 | 159200 |
| 2026-07-23 | 8.33 | $8.30 | 153137 |
| 2026-07-22 | 8.34 | $8.55 | 105400 |
| 2026-07-21 | 8.31 | $8.61 | 75800 |
| 2026-07-20 | 8.28 | $8.61 | 78238 |
| 2026-07-17 | 8.25 | $8.64 | 80900 |
| 2026-07-16 | 8.21 | $8.75 | 164149 |
| 2026-07-15 | 8.15 | $8.38 | 80700 |
| 2026-07-14 | 8.13 | $8.36 | 97914 |
| 2026-07-13 | 8.10 | $8.38 | 149363 |
| 2026-07-10 | 8.07 | $8.31 | 119800 |
| 2026-07-09 | 8.05 | $8.25 | 110900 |
| 2026-07-08 | 8.03 | $8.27 | 101436 |
| 2026-07-07 | 8.00 | $8.28 | 135900 |
| 2026-07-06 | 7.97 | $8.18 | 205005 |
| 2026-07-02 | 7.95 | $8.37 | 129300 |
| 2026-07-01 | 7.91 | $8.56 | 165919 |
| 2026-06-30 | 7.84 | $8.43 | 233642 |
| 2026-06-29 | 7.78 | $8.42 | 179727 |
| 2026-06-26 | 7.71 | $8.44 | 1.0M |
| 2026-06-25 | 7.63 | $8.03 | 137200 |
| 2026-06-24 | 7.59 | $7.92 | 171500 |
| 2026-06-23 | 7.55 | $8.02 | 193600 |
| 2026-06-22 | 7.50 | $7.60 | 144170 |
| 2026-06-18 | 7.49 | $7.62 | 502300 |
| 2026-06-17 | 7.48 | $7.52 | 142200 |
| 2026-06-16 | 7.48 | $7.47 | 257700 |
| 2026-06-15 | 7.48 | $7.50 | 135200 |
| 2026-06-12 | 7.48 | $7.59 | 82022 |
| 2026-06-11 | 7.46 | $7.50 | 121241 |
| 2026-06-10 | 7.46 | $7.59 | 215000 |
| 2026-06-09 | 7.45 | $7.64 | 154500 |
| 2026-06-08 | 7.42 | $7.45 | 127508 |
| 2026-06-05 | 7.42 | $7.45 | 140616 |
| 2026-06-04 | 7.42 | $7.54 | 100300 |
| 2026-06-03 | 7.41 | $7.34 | 186300 |
| 2026-06-02 | 7.41 | $7.53 | 185353 |
| 2026-06-01 | 7.40 | $7.48 | 118128 |
| 2026-05-29 | 7.39 | $7.45 | 153409 |
| 2026-05-28 | 7.39 | $7.48 | 129807 |
| 2026-05-27 | 7.38 | $7.40 | 140989 |
| 2026-05-26 | 7.37 | $7.26 | 147719 |
| 2026-05-22 | 7.39 | $7.21 | 146900 |
| 2026-05-21 | 7.41 | $7.19 | 128900 |
| 2026-05-20 | 7.43 | $7.52 | 279547 |
| 2026-05-19 | 7.42 | $7.37 | 157217 |
| 2026-05-18 | 7.42 | $7.33 | 168431 |
| 2026-05-15 | 7.43 | $7.21 | 174493 |
| 2026-05-14 | 7.46 | $7.30 | 101421 |
| 2026-05-13 | 7.47 | $7.29 | 155527 |
| 2026-05-12 | 7.49 | $7.42 | 186700 |
| 2026-05-11 | 7.50 | $7.39 | 225933 |
| 2026-05-08 | 7.51 | $7.46 | 157100 |
| 2026-05-07 | 7.52 | $7.66 | 189500 |
| 2026-05-06 | 7.50 | $7.45 | 232145 |
| 2026-05-05 | 7.51 | $7.34 | 332000 |
| 2026-05-04 | 7.53 | $7.96 | 554477 |
| 2026-05-01 | 7.48 | $8.43 | 807647 |
| 2026-04-30 | 7.38 | $7.44 | 260700 |
| 2026-04-29 | 7.37 | $7.01 | 317652 |
| 2026-04-28 | 7.41 | $7.80 | 139329 |
| 2026-04-27 | 7.37 | $7.72 | 172428 |
| 2026-04-24 | 7.34 | $7.89 | 145451 |
| 2026-04-23 | 7.28 | $7.81 | 192555 |
| 2026-04-22 | 7.22 | $7.61 | 180600 |
| 2026-04-21 | 7.18 | $7.54 | 138646 |
| 2026-04-20 | 7.14 | $7.57 | 120519 |
| 2026-04-17 | 7.10 | $7.65 | 305247 |
| 2026-04-16 | 7.04 | $7.45 | 141219 |
| 2026-04-15 | 7.00 | $7.42 | 142253 |
| 2026-04-14 | 6.95 | $7.41 | 125004 |
| 2026-04-13 | 6.90 | $7.28 | 225300 |
| 2026-04-10 | 6.86 | $7.26 | 279900 |
| 2026-04-09 | 6.82 | $7.24 | 94500 |
| 2026-04-08 | 6.78 | $7.29 | 216000 |
| 2026-04-07 | 6.72 | $7.05 | 277600 |
| 2026-04-06 | 6.69 | $7.08 | 293800 |
| 2026-04-02 | 6.65 | $6.89 | 253200 |
| 2026-04-01 | 6.62 | $6.70 | 163629 |
| 2026-03-31 | 6.62 | $6.61 | 141103 |
| 2026-03-30 | 6.62 | $6.68 | 184651 |
| 2026-03-27 | 6.61 | $6.52 | 134624 |
| 2026-03-26 | 6.62 | $6.59 | 106530 |
| 2026-03-25 | 6.62 | $6.58 | 164500 |
| 2026-03-24 | 6.63 | $6.64 | 148900 |
| 2026-03-23 | 6.63 | $6.61 | 226500 |
| 2026-03-20 | 6.63 | $6.56 | 441934 |
| 2026-03-19 | 6.63 | $6.58 | 664016 |
| 2026-03-18 | 6.64 | $6.41 | 303420 |
| 2026-03-17 | 6.66 | $6.51 | 138547 |
| 2026-03-16 | 6.68 | $6.44 | 220200 |
| 2026-03-13 | 6.71 | $6.56 | 198127 |
| 2026-03-12 | 6.72 | $6.52 | 226030 |
| 2026-03-11 | 6.74 | $6.67 | 164167 |
| 2026-03-10 | 6.75 | $6.69 | 232366 |
| 2026-03-09 | 6.76 | $6.61 | 240447 |
| 2026-03-06 | 6.77 | $6.86 | 259232 |
| 2026-03-05 | 6.76 | $6.86 | 259838 |
| 2026-03-04 | 6.75 | $6.91 | 243722 |
| 2026-03-03 | 6.74 | $6.73 | 190100 |
| 2026-03-02 | 6.74 | $6.88 | 397925 |
| 2026-02-27 | 6.72 | $6.91 | 264401 |
| 2026-02-26 | 6.70 | $7.41 | 243866 |
| 2026-02-25 | 6.63 | $7.26 | 288700 |
| 2026-02-24 | 6.56 | $7.36 | 407722 |
| 2026-02-23 | 6.48 | $7.04 | 388871 |
| 2026-02-20 | 6.42 | $7.03 | 298300 |
| 2026-02-19 | 6.35 | $6.79 | 424500 |
| 2026-02-18 | 6.31 | $6.63 | 374700 |
| 2026-02-17 | 6.27 | $6.60 | 290324 |
| 2026-02-13 | 6.24 | $6.54 | 213023 |
| 2026-02-12 | 6.21 | $6.10 | 105400 |
| 2026-02-11 | 6.22 | $6.16 | 122306 |
| 2026-02-10 | 6.22 | $6.53 | 172300 |
| 2026-02-09 | 6.19 | $6.36 | 127400 |
| 2026-02-06 | 6.18 | $6.32 | 139446 |
| 2026-02-05 | 6.16 | $6.18 | 113407 |
| 2026-02-04 | 6.16 | $6.15 | 113800 |
| 2026-02-03 | 6.16 | $6.21 | 117800 |
| 2026-02-02 | 6.15 | $6.29 | 126500 |
| 2026-01-30 | 6.14 | $6.12 | 134432 |
| 2026-01-29 | 6.14 | $6.05 | 115200 |
| 2026-01-28 | 6.15 | $6.01 | 116609 |
| 2026-01-27 | 6.17 | $6.14 | 87700 |
| 2026-01-26 | 6.17 | $6.11 | 105533 |
| 2026-01-23 | 6.17 | $6.07 | 72100 |
| 2026-01-22 | 6.18 | $6.21 | 122406 |
| 2026-01-21 | 6.18 | $6.21 | 115800 |
| 2026-01-20 | 6.18 | $6.01 | 178335 |
| 2026-01-16 | 6.20 | $6.34 | 165437 |
| 2026-01-15 | 6.18 | $6.42 | 170300 |
| 2026-01-14 | 6.16 | $6.15 | 65938 |
| 2026-01-13 | 6.16 | $6.17 | 105128 |
| 2026-01-12 | 6.16 | $6.20 | 169044 |
| 2026-01-09 | 6.15 | $6.15 | 145310 |
| 2026-01-08 | 6.15 | $6.16 | 124539 |
| 2026-01-07 | 6.15 | $5.98 | 150527 |
| 2026-01-06 | 6.17 | $5.96 | 178200 |
| 2026-01-05 | 6.19 | $5.89 | 149448 |
| 2026-01-02 | 6.22 | $5.81 | 274008 |
| 2025-12-31 | 6.27 | $6.27 | 167313 |
| 2025-12-30 | 6.26 | $6.30 | 104000 |
| 2025-12-29 | 6.26 | $6.38 | 174100 |
| 2025-12-26 | 6.25 | $6.37 | 134945 |
| 2025-12-24 | 6.24 | $6.43 | 80724 |
| 2025-12-23 | 6.22 | $6.40 | 162800 |
| 2025-12-22 | 6.20 | $6.41 | 172200 |
| 2025-12-19 | 6.17 | $6.47 | 312753 |
| 2025-12-18 | 6.14 | $6.52 | 548500 |
| 2025-12-17 | 6.10 | $6.52 | 148614 |
| 2025-12-16 | 6.06 | $6.54 | 138666 |
| 2025-12-15 | 6.01 | $6.55 | 181866 |
| 2025-12-12 | 5.95 | $6.42 | 211748 |
| 2025-12-11 | 5.90 | $6.53 | 254700 |
| 2025-12-10 | 5.84 | $6.28 | 596545 |
| 2025-12-09 | 5.79 | $6.15 | 161001 |
| 2025-12-08 | 5.75 | $6.08 | 123500 |
| 2025-12-05 | 5.72 | $6.04 | 188800 |
| 2025-12-04 | 5.68 | $5.95 | 195549 |
| 2025-12-03 | 5.65 | $6.00 | 165526 |
| 2025-12-02 | 5.62 | $5.82 | 182200 |
| 2025-12-01 | 5.60 | $5.76 | 153200 |
| 2025-11-28 | 5.58 | $5.74 | 102038 |
| 2025-11-26 | 5.56 | $5.69 | 210530 |
| 2025-11-25 | 5.55 | $5.61 | 157100 |
| 2025-11-24 | 5.54 | $5.57 | 191818 |
| 2025-11-21 | 5.54 | $5.48 | 202112 |
| 2025-11-20 | 5.54 | $5.30 | 214900 |
| 2025-11-19 | 5.57 | $5.18 | 217718 |
| 2025-11-18 | 5.61 | $5.34 | 194600 |
| 2025-11-17 | 5.64 | $5.25 | 257200 |
| 2025-11-14 | 5.68 | $5.58 | 184900 |
| 2025-11-13 | 5.69 | $5.64 | 172500 |
| 2025-11-12 | 5.70 | $5.71 | 155213 |
| 2025-11-11 | 5.70 | $5.62 | 143904 |
| 2025-11-10 | 5.70 | $5.62 | 268000 |
| 2025-11-07 | 5.71 | $5.51 | 216815 |
| 2025-11-06 | 5.73 | $5.68 | 273516 |
| 2025-11-05 | 5.74 | $5.66 | 205731 |
| 2025-11-04 | 5.75 | $5.52 | 285661 |
| 2025-11-03 | 5.77 | $5.42 | 192000 |
| 2025-10-31 | 5.81 | $5.51 | 210800 |
| 2025-10-30 | 5.84 | $5.41 | 229800 |
| 2025-10-29 | 5.89 | $5.32 | 884300 |
| 2025-10-28 | 5.95 | $6.07 | 325600 |
| 2025-10-27 | 5.93 | $5.94 | 235469 |
| 2025-10-24 | 5.93 | $6.03 | 177152 |
| 2025-10-23 | 5.92 | $5.91 | 137831 |
| 2025-10-22 | 5.93 | $5.83 | 161578 |
| 2025-10-21 | 5.94 | $5.70 | 125520 |
| 2025-10-20 | 5.96 | $5.79 | 171338 |
| 2025-10-17 | 5.98 | $5.68 | 134200 |
| 2025-10-16 | 6.01 | $5.60 | 146200 |
| 2025-10-15 | 6.05 | $5.78 | 162800 |
| 2025-10-14 | 6.08 | $5.74 | 148703 |
| 2025-10-13 | 6.12 | $5.83 | 155100 |
| 2025-10-10 | 6.15 | $5.62 | 226813 |
| 2025-10-09 | 6.20 | $5.70 | 286100 |
| 2025-10-08 | 6.26 | $5.96 | 177917 |
| 2025-10-07 | 6.29 | $5.90 | 254401 |
| 2025-10-06 | 6.33 | $5.69 | 213854 |
| 2025-10-03 | 6.39 | $5.95 | 124500 |
| 2025-10-02 | 6.44 | $6.05 | 157739 |
| 2025-10-01 | 6.48 | $6.10 | 260400 |
| 2025-09-30 | 6.52 | $6.26 | 324707 |
| 2025-09-29 | 6.55 | $6.39 | 174340 |
| 2025-09-26 | 6.57 | $6.55 | 130300 |
| 2025-09-25 | 6.57 | $6.55 | 139200 |
| 2025-09-24 | 6.57 | $6.54 | 126600 |
| 2025-09-23 | 6.57 | $6.55 | 128354 |
| 2025-09-22 | 6.58 | $6.70 | 113675 |
| 2025-09-19 | 6.56 | $6.57 | 240537 |
| 2025-09-18 | 6.56 | $6.72 | 205300 |
| 2025-09-17 | 6.54 | $6.77 | 262535 |
| 2025-09-16 | 6.52 | $6.85 | 240415 |
| 2025-09-15 | 6.49 | $6.70 | 121718 |
| 2025-09-12 | 6.46 | $6.60 | 146122 |
| 2025-09-11 | 6.45 | $6.65 | 165600 |
| 2025-09-10 | 6.43 | $6.48 | 126721 |
| 2025-09-09 | 6.42 | $6.58 | 149000 |
| 2025-09-08 | 6.41 | $6.70 | 264806 |
| 2025-09-05 | 6.37 | $6.61 | 318120 |
| 2025-09-04 | 6.35 | $6.65 | 210100 |
| 2025-09-03 | 6.32 | $6.44 | 252719 |
| 2025-09-02 | 6.31 | $6.60 | 277300 |
| 2025-08-29 | 6.27 | $6.66 | 371400 |
| 2025-08-28 | 6.23 | $6.55 | 284700 |
| 2025-08-27 | 6.20 | $6.41 | 148813 |
| 2025-08-26 | 6.18 | $6.48 | 183312 |
| 2025-08-25 | 6.15 | $6.41 | 255024 |
| 2025-08-22 | 6.12 | $6.54 | 324106 |
| 2025-08-21 | 6.08 | $6.15 | 243700 |
| 2025-08-20 | 6.07 | $6.03 | 284909 |
| 2025-08-19 | 6.07 | $6.17 | 208729 |
| 2025-08-18 | 6.06 | $6.19 | 181693 |
| 2025-08-15 | 6.05 | $6.22 | 306800 |
| 2025-08-14 | 6.03 | $6.45 | 361900 |
| 2025-08-13 | 5.99 | $6.50 | 291855 |
| 2025-08-12 | 5.93 | $6.27 | 372005 |
| 2025-08-11 | 5.90 | $5.92 | 341700 |
| 2025-08-08 | 5.89 | $6.23 | 283600 |
| 2025-08-07 | 5.86 | $6.49 | 295867 |
| 2025-08-06 | 5.79 | $6.44 | 508400 |
| 2025-08-05 | 5.72 | $6.66 | 1.2M |
| 2025-08-04 | 5.62 | $5.93 | 324100 |
| 2025-08-01 | 5.59 | $5.71 | 519748 |
| 2025-07-31 | 5.58 | $5.33 | 397741 |
| 2025-07-30 | 5.60 | $5.07 | 909900 |
| 2025-07-29 | 5.66 | $5.80 | 186413 |
| 2025-07-28 | 5.65 | $5.88 | 145307 |
| 2025-07-25 | 5.62 | $5.85 | 104202 |
| 2025-07-24 | 5.60 | $5.78 | 289435 |
| 2025-07-23 | 5.58 | $5.76 | 129807 |
| 2025-07-22 | 5.56 | $5.69 | 150143 |
| 2025-07-21 | 5.55 | $5.48 | 133031 |
| 2025-07-18 | 5.55 | $5.42 | 172745 |
| 2025-07-17 | 5.57 | $5.48 | 141700 |
| 2025-07-16 | 5.58 | $5.38 | 143700 |
| 2025-07-15 | 5.60 | $5.47 | 202528 |
| 2025-07-14 | 5.61 | $5.56 | 106561 |
| 2025-07-11 | 5.61 | $5.58 | 126029 |
| 2025-07-10 | 5.62 | $5.77 | 165500 |
| 2025-07-09 | 5.60 | $5.68 | 175000 |
| 2025-07-08 | 5.59 | $5.62 | 128700 |
| 2025-07-07 | 5.59 | $5.62 | 228100 |
| 2025-07-03 | 5.59 | $5.82 | 74138 |
| 2025-07-02 | 5.56 | $5.73 | 129900 |
| 2025-07-01 | 5.55 | $5.69 | 173428 |
| 2025-06-30 | 5.53 | $5.65 | 198020 |
| 2025-06-27 | 5.52 | $5.80 | 604700 |
| 2025-06-26 | 5.49 | $5.59 | 239400 |
| 2025-06-25 | 5.48 | $5.47 | 168232 |
| 2025-06-24 | 5.48 | $5.59 | 220909 |
| 2025-06-23 | 5.47 | $5.44 | 188104 |
| 2025-06-20 | 5.47 | $5.36 | 286800 |
| 2025-06-18 | 5.48 | $5.48 | 523400 |
| 2025-06-17 | 5.48 | $5.25 | 183021 |
| 2025-06-16 | 5.50 | $5.27 | 198683 |
| 2025-06-13 | 5.53 | $5.25 | 126883 |
| 2025-06-12 | 5.56 | $5.41 | 129437 |
| 2025-06-11 | 5.57 | $5.42 | 195441 |
| 2025-06-10 | 5.59 | $5.47 | 191000 |
| 2025-06-09 | 5.60 | $5.52 | 211600 |
| 2025-06-06 | 5.61 | $5.54 | 315647 |
| 2025-06-05 | 5.62 | $5.39 | 248902 |
| 2025-06-04 | 5.64 | $5.52 | 321000 |
| 2025-06-03 | 5.66 | $5.75 | 209016 |
| 2025-06-02 | 5.65 | $5.76 | 228300 |
| 2025-05-30 | 5.63 | $5.83 | 226200 |
| 2025-05-29 | 5.61 | $5.94 | 212700 |
| 2025-05-28 | 5.58 | $5.99 | 511500 |
| 2025-05-27 | 5.54 | $5.62 | 362948 |
| 2025-05-23 | 5.53 | $5.21 | 509200 |
| 2025-05-22 | 5.56 | $5.26 | 263400 |
| 2025-05-21 | 5.59 | $5.60 | 403500 |
| 2025-05-20 | 5.59 | $5.93 | 246400 |
| 2025-05-19 | 5.55 | $5.83 | 348227 |
| 2025-05-16 | 5.53 | $5.84 | 386523 |
| 2025-05-15 | 5.49 | $5.73 | 252700 |
| 2025-05-14 | 5.47 | $5.71 | 254900 |
| 2025-05-13 | 5.44 | $5.87 | 160500 |
| 2025-05-12 | 5.40 | $6.01 | 374615 |
| 2025-05-09 | 5.33 | $5.82 | 319804 |
| 2025-05-08 | 5.28 | $5.85 | 328424 |
| 2025-05-07 | 5.22 | $5.53 | 366806 |
| 2025-05-06 | 5.19 | $5.35 | 317035 |
| 2025-05-05 | 5.17 | $5.49 | 669551 |
| 2025-05-02 | 5.14 | $5.23 | 775645 |
| 2025-05-01 | 5.13 | $4.80 | 884200 |
| 2025-04-30 | 5.16 | $4.77 | 889217 |
| 2025-04-29 | 5.20 | $5.18 | 431500 |
| 2025-04-28 | 5.21 | $5.10 | 179000 |
| 2025-04-25 | 5.22 | $5.20 | 168734 |
| 2025-04-24 | 5.22 | $5.17 | 214800 |
| 2025-04-23 | 5.22 | $5.13 | 167826 |
| 2025-04-22 | 5.23 | $5.17 | 239100 |
| 2025-04-21 | 5.24 | $5.05 | 136525 |
| 2025-04-17 | 5.26 | $5.19 | 226510 |
| 2025-04-16 | 5.27 | $5.13 | 212514 |
| 2025-04-15 | 5.28 | $5.16 | 260200 |
| 2025-04-14 | 5.29 | $5.15 | 276500 |
| 2025-04-11 | 5.31 | $4.97 | 217600 |
| 2025-04-10 | 5.34 | $4.95 | 260400 |
| 2025-04-09 | 5.39 | $5.04 | 249035 |
| 2025-04-08 | 5.42 | $4.75 | 343826 |
| 2025-04-07 | 5.49 | $4.82 | 387148 |
| 2025-04-04 | 5.56 | $5.03 | 396911 |
| 2025-04-03 | 5.62 | $5.25 | 404734 |
| 2025-04-02 | 5.66 | $5.62 | 236815 |
| 2025-04-01 | 5.66 | $5.53 | 152100 |
| 2025-03-31 | 5.68 | $5.45 | 254500 |
| 2025-03-28 | 5.70 | $5.43 | 150631 |
| 2025-03-27 | 5.73 | $5.48 | 156600 |
| 2025-03-26 | 5.76 | $5.55 | 134724 |
| 2025-03-25 | 5.78 | $5.46 | 149100 |
| 2025-03-24 | 5.81 | $5.54 | 220302 |
| 2025-03-21 | 5.84 | $5.50 | 260830 |
| 2025-03-20 | 5.87 | $5.51 | 313300 |
| 2025-03-19 | 5.91 | $5.72 | 163035 |
| 2025-03-18 | 5.93 | $5.51 | 158900 |
| 2025-03-17 | 5.98 | $5.58 | 202800 |
| 2025-03-14 | 6.02 | $5.50 | 168802 |
| 2025-03-13 | 6.07 | $5.51 | 234600 |
| 2025-03-12 | 6.13 | $5.50 | 202700 |
| 2025-03-11 | 6.20 | $5.54 | 331327 |
| 2025-03-10 | 6.27 | $5.49 | 603402 |
| 2025-03-07 | 6.35 | $5.80 | 268446 |
| 2025-03-06 | 6.41 | $5.76 | 240100 |
| 2025-03-05 | 6.48 | $5.99 | 257022 |
| 2025-03-04 | 6.53 | $5.89 | 374147 |
| 2025-03-03 | 6.60 | $6.07 | 366200 |
| 2025-02-28 | 6.65 | $6.28 | 288800 |
| 2025-02-27 | 6.69 | $5.99 | 327285 |
| 2025-02-26 | 6.77 | $6.18 | 382620 |
| 2025-02-25 | 6.83 | $6.26 | 387700 |
| 2025-02-24 | 6.89 | $6.19 | 495001 |
| 2025-02-21 | 6.96 | $5.99 | 522900 |
| 2025-02-20 | 7.07 | $6.54 | 679512 |
| 2025-02-19 | 7.12 | $7.78 | 1.1M |
| 2025-02-18 | 7.05 | $7.02 | 769322 |
| 2025-02-14 | 7.05 | $7.61 | 235331 |
| 2025-02-13 | 7.00 | $7.84 | 507885 |
| 2025-02-12 | 6.91 | $6.76 | 107530 |
| 2025-02-11 | 6.92 | $6.93 | 149317 |
| 2025-02-10 | 6.92 | $6.79 | 121500 |
| 2025-02-07 | 6.94 | $6.74 | 137700 |
| 2025-02-06 | 6.96 | $6.96 | 159200 |
| 2025-02-05 | 6.96 | $7.12 | 203100 |
| 2025-02-04 | 6.94 | $7.12 | 402419 |
| 2025-02-03 | 6.92 | $7.17 | 534411 |
| 2025-01-31 | 6.89 | $6.72 | 192607 |
| 2025-01-30 | 6.91 | $7.02 | 172546 |
| 2025-01-29 | 6.90 | $6.76 | 178600 |
| 2025-01-28 | 6.92 | $7.11 | 197214 |
| 2025-01-27 | 6.89 | $7.15 | 177343 |
| 2025-01-24 | 6.87 | $6.81 | 186349 |
| 2025-01-23 | 6.87 | $6.95 | 196613 |
| 2025-01-22 | 6.87 | $6.74 | 317305 |
| 2025-01-21 | 6.88 | $6.84 | 158209 |
| 2025-01-17 | 6.88 | $6.76 | 109331 |
| 2025-01-16 | 6.90 | $6.68 | 124431 |
| 2025-01-15 | 6.92 | $6.73 | 187400 |
| 2025-01-14 | 6.94 | $6.49 | 170917 |
| 2025-01-13 | 6.99 | $6.42 | 183803 |
| 2025-01-10 | 7.05 | $6.27 | 159100 |
| 2025-01-08 | 7.13 | $6.49 | 228900 |
| 2025-01-07 | 7.19 | $6.36 | 297811 |
| 2025-01-06 | 7.28 | $6.55 | 247400 |
| 2025-01-03 | 7.36 | $6.72 | 145600 |
| 2025-01-02 | 7.43 | $6.65 | 191600 |
| 2024-12-31 | 7.51 | $6.97 | 306446 |
| 2024-12-30 | 7.56 | $6.84 | 269108 |
| 2024-12-27 | 7.64 | $7.05 | 223813 |
| 2024-12-26 | 7.70 | $7.55 | 259200 |
| 2024-12-24 | 7.72 | $7.43 | 172400 |
| 2024-12-23 | 7.75 | $7.44 | 213922 |
| 2024-12-20 | 7.78 | $7.65 | 304798 |
| 2024-12-19 | 7.79 | $7.68 | 497820 |
| 2024-12-18 | 7.81 | $7.41 | 354633 |
| 2024-12-17 | 7.85 | $8.01 | 281330 |
| 2024-12-16 | 7.83 | $8.05 | 249300 |
| 2024-12-13 | 7.81 | $8.04 | 221038 |
| 2024-12-12 | 7.78 | $8.15 | 367700 |
| 2024-12-11 | 7.75 | $8.56 | 599878 |
| 2024-12-10 | 7.66 | $8.41 | 224768 |
| 2024-12-09 | 7.58 | $8.46 | 367600 |
| 2024-12-06 | 7.49 | $8.64 | 407200 |
| 2024-12-05 | 7.37 | $8.79 | 652351 |
| 2024-12-04 | 7.22 | $8.28 | 678903 |
| 2024-12-03 | 7.11 | $7.78 | 250300 |
| 2024-12-02 | 7.03 | $7.86 | 613300 |
| 2024-11-29 | 6.95 | $7.22 | 118100 |
| 2024-11-27 | 6.92 | $7.24 | 118500 |
| 2024-11-26 | 6.89 | $7.17 | 220100 |
| 2024-11-25 | 6.86 | $7.36 | 293525 |
| 2024-11-22 | 6.80 | $7.01 | 417100 |
| 2024-11-21 | 6.78 | $6.79 | 338827 |
| 2024-11-20 | 6.78 | $6.83 | 258500 |
| 2024-11-19 | 6.77 | $7.03 | 178361 |
| 2024-11-18 | 6.75 | $7.07 | 510723 |
| 2024-11-15 | 6.71 | $7.09 | 357700 |
| 2024-11-14 | 6.67 | $7.25 | 204038 |
| 2024-11-13 | 6.61 | $7.56 | 360800 |
| 2024-11-12 | 6.51 | $7.45 | 342717 |
| 2024-11-11 | 6.41 | $7.83 | 478148 |
| 2024-11-08 | 6.26 | $7.34 | 330168 |
| 2024-11-07 | 6.15 | $7.48 | 445161 |
| 2024-11-06 | 6.01 | $7.65 | 495912 |
| 2024-11-05 | 5.84 | $7.20 | 702407 |
| 2024-11-04 | 5.70 | $6.62 | 655256 |
| 2024-11-01 | 5.60 | $6.36 | 311200 |
| 2024-10-31 | 5.52 | $6.35 | 420200 |
| 2024-10-30 | 5.43 | $6.52 | 961416 |
| 2024-10-29 | 5.32 | $5.87 | 392200 |
| 2024-10-28 | 5.26 | $5.24 | 200777 |
| 2024-10-25 | 5.26 | $5.11 | 239900 |
| 2024-10-24 | 5.27 | $5.46 | 116800 |
| 2024-10-23 | 5.26 | $5.53 | 202624 |
| 2024-10-22 | 5.23 | $5.31 | 293400 |
| 2024-10-21 | 5.22 | $5.80 | 216223 |
| 2024-10-18 | 5.16 | $5.49 | 133511 |
| 2024-10-17 | 5.12 | $5.52 | 117810 |
| 2024-10-16 | 5.08 | $5.71 | 181300 |
| 2024-10-15 | 5.01 | $5.49 | 92243 |
| 2024-10-14 | 4.96 | $5.46 | 81700 |
| 2024-10-11 | 4.91 | $5.50 | 103148 |
| 2024-10-10 | 4.85 | $5.40 | 145400 |
| 2024-10-09 | 4.79 | $5.31 | 180603 |
| 2024-10-08 | 4.74 | $5.18 | 167500 |
| 2024-10-07 | 4.69 | $5.12 | 86900 |
| 2024-10-04 | 4.64 | $4.97 | 253000 |
| 2024-10-03 | 4.61 | $4.89 | 116400 |
| 2024-10-02 | 4.58 | $4.80 | 165900 |
| 2024-10-01 | 4.56 | $4.67 | 136021 |
| 2024-09-30 | 4.54 | $4.54 | 96500 |
| 2024-09-27 | 4.55 | $4.63 | 63000 |
| 2024-09-26 | 4.54 | $4.59 | 72400 |
| 2024-09-25 | 4.53 | $4.65 | 124100 |
| 2024-09-24 | 4.52 | $4.71 | 117000 |
| 2024-09-23 | 4.50 | $4.85 | 340816 |
| 2024-09-20 | 4.46 | $4.46 | 301611 |
| 2024-09-19 | 4.46 | $4.37 | 369009 |
| 2024-09-18 | 4.47 | $4.39 | 71600 |
| 2024-09-17 | 4.48 | $4.45 | 86143 |
| 2024-09-16 | 4.48 | $4.36 | 63100 |
| 2024-09-13 | 4.49 | $4.36 | 84600 |
| 2024-09-12 | 4.51 | $4.31 | 30349 |
| 2024-09-11 | 4.53 | $4.35 | 115300 |
| 2024-09-10 | 4.55 | $4.33 | 95844 |
| 2024-09-09 | 4.57 | $4.28 | 125019 |
| 2024-09-06 | 4.60 | $4.28 | 87106 |
| 2024-09-05 | 4.64 | $4.45 | 48100 |
| 2024-09-04 | 4.66 | $4.46 | 71600 |
| 2024-09-03 | 4.68 | $4.50 | 78425 |
| 2024-08-30 | 4.69 | $4.69 | 55640 |
| 2024-08-29 | 4.69 | $4.66 | 61905 |
| 2024-08-28 | 4.70 | $4.70 | 80000 |
| 2024-08-27 | 4.70 | $4.61 | 95300 |
| 2024-08-26 | 4.71 | $4.76 | 227700 |
| 2024-08-23 | 4.70 | $4.73 | 104223 |
| 2024-08-22 | 4.70 | $4.48 | 95600 |
| 2024-08-21 | 4.72 | $4.37 | 97500 |
| 2024-08-20 | 4.76 | $4.33 | 88042 |
| 2024-08-19 | 4.80 | $4.53 | 192911 |
| 2024-08-16 | 4.83 | $4.53 | 222200 |
| 2024-08-15 | 4.86 | $4.47 | 87200 |
| 2024-08-14 | 4.91 | $4.47 | 124236 |
| 2024-08-13 | 4.95 | $4.51 | 63219 |
| 2024-08-12 | 5.00 | $4.37 | 152951 |
| 2024-08-09 | 5.06 | $4.49 | 119209 |
| 2024-08-08 | 5.12 | $4.62 | 202900 |
| 2024-08-07 | 5.18 | $4.63 | 302900 |
| 2024-08-06 | 5.24 | $4.56 | 309300 |
| 2024-08-05 | 5.31 | $4.30 | 406836 |
| 2024-08-02 | 5.41 | $4.19 | 204123 |
| 2024-08-01 | 5.54 | $4.45 | 486137 |
| 2024-07-31 | 5.66 | $4.57 | 675700 |
| 2024-07-30 | 5.77 | $5.60 | 718000 |
| 2024-07-29 | 5.79 | $5.66 | 189900 |
| 2024-07-26 | 5.80 | $5.86 | 170033 |
| 2024-07-25 | 5.80 | $5.90 | 207900 |
| 2024-07-24 | 5.78 | $5.85 | 209620 |
| 2024-07-23 | 5.78 | $6.02 | 331208 |
| 2024-07-22 | 5.75 | $5.98 | 161167 |
| 2024-07-19 | 5.73 | $6.08 | 87446 |
| 2024-07-18 | 5.69 | $6.15 | 186528 |
| 2024-07-17 | 5.64 | $6.23 | 130219 |
| 2024-07-16 | 5.58 | $6.18 | 281505 |
| 2024-07-15 | 5.52 | $5.93 | 118922 |
| 2024-07-12 | 5.47 | $5.84 | 90639 |
| 2024-07-11 | 5.44 | $5.86 | 152900 |
| 2024-07-10 | 5.39 | $5.68 | 78600 |
| 2024-07-09 | 5.36 | $5.66 | 88200 |
| 2024-07-08 | 5.33 | $5.67 | 187900 |
| 2024-07-05 | 5.29 | $5.53 | 208900 |
| 2024-07-03 | 5.27 | $5.67 | 80200 |
| 2024-07-02 | 5.23 | $5.69 | 123525 |
| 2024-07-01 | 5.18 | $5.55 | 217113 |
| 2024-06-28 | 5.14 | $5.45 | 859700 |
| 2024-06-27 | 5.10 | $5.16 | 55915 |
| 2024-06-26 | 5.10 | $5.12 | 153113 |
| 2024-06-25 | 5.10 | $5.51 | 87329 |
| 2024-06-24 | 5.05 | $5.50 | 221113 |
| 2024-06-21 | 5.01 | $5.36 | 334400 |
| 2024-06-20 | 4.97 | $5.03 | 239300 |
| 2024-06-18 | 4.96 | $4.88 | 141533 |
| 2024-06-17 | 4.97 | $4.85 | 48620 |
| 2024-06-14 | 4.98 | $4.97 | 54300 |
| 2024-06-13 | 4.98 | $5.02 | 82600 |
| 2024-06-12 | 4.98 | $5.15 | 142900 |
| 2024-06-11 | 4.96 | $5.31 | 101503 |
| 2024-06-10 | 4.93 | $5.19 | 71751 |
| 2024-06-07 | 4.90 | $5.14 | 110600 |
| 2024-06-06 | 4.87 | $5.12 | 95937 |
| 2024-06-05 | 4.85 | $5.02 | 63820 |
| 2024-06-04 | 4.83 | $5.00 | 88500 |
| 2024-06-03 | 4.81 | $4.93 | 124100 |
| 2024-05-31 | 4.80 | $4.72 | 131536 |
| 2024-05-30 | 4.81 | $4.60 | 74700 |
| 2024-05-29 | 4.83 | $4.66 | 89621 |
| 2024-05-28 | 4.85 | $4.92 | 96700 |
| 2024-05-24 | 4.84 | $4.96 | 48600 |
| 2024-05-23 | 4.83 | $4.96 | 117400 |
| 2024-05-22 | 4.81 | $5.00 | 75611 |
| 2024-05-21 | 4.79 | $4.92 | 92300 |
| 2024-05-20 | 4.78 | $4.90 | 163800 |
| 2024-05-17 | 4.77 | $4.96 | 111100 |
| 2024-05-16 | 4.75 | $4.95 | 186583 |
| 2024-05-15 | 4.72 | $4.73 | 66800 |
| 2024-05-14 | 4.72 | $4.78 | 52900 |
| 2024-05-13 | 4.72 | $4.71 | 76900 |
| 2024-05-10 | 4.72 | $4.78 | 86100 |
| 2024-05-09 | 4.71 | $4.81 | 151200 |
| 2024-05-08 | 4.70 | $4.67 | 130300 |
| 2024-05-07 | 4.70 | $4.51 | 166500 |
| 2024-05-06 | 4.73 | $4.54 | 355606 |
| 2024-05-03 | 4.74 | $4.81 | 265838 |
| 2024-05-02 | 4.74 | $4.66 | 307509 |
| 2024-05-01 | 4.75 | $4.53 | 137800 |
| 2024-04-30 | 4.77 | $4.49 | 83400 |
| 2024-04-29 | 4.80 | $4.60 | 86949 |
| 2024-04-26 | 4.82 | $4.52 | 97000 |
| 2024-04-25 | 4.85 | $4.59 | 66700 |
| 2024-04-24 | 4.88 | $4.66 | 92218 |
| 2024-04-23 | 4.90 | $4.79 | 161238 |
| 2024-04-22 | 4.91 | $4.62 | 100300 |
| 2024-04-19 | 4.94 | $4.63 | 146203 |
| 2024-04-18 | 4.98 | $4.51 | 129900 |
| 2024-04-17 | 5.03 | $4.59 | 216100 |
| 2024-04-16 | 5.07 | $4.63 | 318683 |
| 2024-04-15 | 5.12 | $4.58 | 291160 |
| 2024-04-12 | 5.17 | $4.78 | 250000 |
| 2024-04-11 | 5.22 | $4.84 | 170300 |
| 2024-04-10 | 5.26 | $5.07 | 132900 |
| 2024-04-09 | 5.27 | $5.16 | 79338 |
| 2024-04-08 | 5.29 | $5.26 | 95800 |
| 2024-04-05 | 5.29 | $5.14 | 85447 |
| 2024-04-04 | 5.31 | $5.26 | 105600 |
| 2024-04-03 | 5.31 | $5.37 | 145749 |
| 2024-04-02 | 5.30 | $5.24 | 136600 |
| 2024-04-01 | 5.31 | $5.42 | 205010 |
| 2024-03-28 | 5.30 | $5.31 | 180500 |
| 2024-03-27 | 5.30 | $5.27 | 211200 |
| 2024-03-26 | 5.30 | $5.40 | 74500 |
| 2024-03-25 | 5.29 | $5.32 | 92015 |
| 2024-03-22 | 5.29 | $5.45 | 135122 |
| 2024-03-21 | 5.27 | $5.29 | 285345 |
| 2024-03-20 | 5.27 | $5.04 | 368085 |
| 2024-03-19 | 5.29 | $5.10 | 125600 |
| 2024-03-18 | 5.31 | $5.00 | 132800 |
| 2024-03-15 | 5.34 | $5.08 | 286500 |
| 2024-03-14 | 5.37 | $4.86 | 101800 |
| 2024-03-13 | 5.43 | $4.93 | 75700 |
| 2024-03-12 | 5.48 | $5.06 | 172900 |
| 2024-03-11 | 5.52 | $5.05 | 283500 |
| 2024-03-08 | 5.57 | $5.25 | 64900 |
| 2024-03-07 | 5.61 | $5.34 | 97622 |
| 2024-03-06 | 5.63 | $5.33 | 169800 |
| 2024-03-05 | 5.66 | $5.36 | 261509 |
| 2024-03-04 | 5.70 | $5.63 | 168500 |
| 2024-03-01 | 5.70 | $5.86 | 134900 |
| 2024-02-29 | 5.69 | $5.99 | 161825 |
| 2024-02-28 | 5.66 | $5.93 | 224412 |
| 2024-02-27 | 5.63 | $6.03 | 562900 |
| 2024-02-26 | 5.58 | $5.29 | 163120 |
| 2024-02-23 | 5.62 | $5.34 | 97200 |
| 2024-02-22 | 5.64 | $5.47 | 239300 |
| 2024-02-21 | 5.66 | $5.88 | 219900 |
| 2024-02-20 | 5.64 | $6.48 | 301600 |
| 2024-02-16 | 5.55 | $6.50 | 465819 |
| 2024-02-15 | 5.45 | $5.48 | 139646 |
| 2024-02-14 | 5.45 | $5.58 | 131812 |
| 2024-02-13 | 5.43 | $5.27 | 149900 |
| 2024-02-12 | 5.45 | $5.71 | 212439 |
| 2024-02-09 | 5.42 | $5.63 | 130300 |
| 2024-02-08 | 5.40 | $5.45 | 67213 |
| 2024-02-07 | 5.40 | $5.18 | 84200 |
| 2024-02-06 | 5.42 | $5.34 | 47711 |
| 2024-02-05 | 5.43 | $5.42 | 69728 |
| 2024-02-02 | 5.43 | $5.55 | 92200 |
| 2024-02-01 | 5.42 | $5.55 | 90422 |
| 2024-01-31 | 5.40 | $5.46 | 72300 |
| 2024-01-30 | 5.40 | $5.76 | 65100 |
| 2024-01-29 | 5.36 | $5.69 | 46301 |
| 2024-01-26 | 5.33 | $5.72 | 109100 |
| 2024-01-25 | 5.28 | $5.69 | 63036 |
| 2024-01-24 | 5.24 | $5.49 | 56215 |
| 2024-01-23 | 5.22 | $5.47 | 120720 |
| 2024-01-22 | 5.19 | $5.34 | 88639 |
| 2024-01-19 | 5.17 | $5.21 | 84916 |
| 2024-01-18 | 5.17 | $5.02 | 57700 |
| 2024-01-17 | 5.18 | $4.94 | 67018 |
| 2024-01-16 | 5.21 | $5.02 | 52202 |
| 2024-01-12 | 5.23 | $5.08 | 38508 |
| 2024-01-11 | 5.25 | $5.14 | 101400 |
| 2024-01-10 | 5.26 | $5.13 | 49035 |
| 2024-01-09 | 5.27 | $5.12 | 58935 |
| 2024-01-08 | 5.29 | $5.30 | 58800 |
| 2024-01-05 | 5.29 | $5.23 | 105400 |
| 2024-01-04 | 5.29 | $5.14 | 86000 |
| 2024-01-03 | 5.31 | $5.38 | 165600 |
| 2024-01-02 | 5.30 | $5.33 | 98002 |
| 2023-12-29 | 5.30 | $5.42 | 108716 |
| 2023-12-28 | 5.28 | $5.59 | 55204 |
| 2023-12-27 | 5.25 | $5.71 | 111400 |
| 2023-12-26 | 5.20 | $5.73 | 101600 |
| 2023-12-22 | 5.15 | $5.60 | 172003 |
| 2023-12-21 | 5.10 | $5.60 | 78843 |
| 2023-12-20 | 5.05 | $5.50 | 182100 |
| 2023-12-19 | 5.00 | $5.42 | 100515 |
| 2023-12-18 | 4.95 | $5.29 | 76200 |
| 2023-12-15 | 4.92 | $5.35 | 286900 |
| 2023-12-14 | 4.87 | $5.28 | 151246 |
| 2023-12-13 | 4.83 | $5.14 | 89930 |
| 2023-12-12 | 4.80 | $4.89 | 52600 |
| 2023-12-11 | 4.79 | $5.06 | 93727 |
| 2023-12-08 | 4.76 | $5.15 | 165228 |
| 2023-12-07 | 4.72 | $4.89 | 72200 |
| 2023-12-06 | 4.70 | $4.72 | 107200 |
| 2023-12-05 | 4.70 | $4.74 | 60400 |
| 2023-12-04 | 4.69 | $4.92 | 110348 |
| 2023-12-01 | 4.67 | $4.74 | 109500 |
| 2023-11-30 | 4.66 | $4.61 | 76400 |
| 2023-11-29 | 4.67 | $4.63 | 54456 |
| 2023-11-28 | 4.67 | $4.55 | 100148 |
| 2023-11-27 | 4.68 | $4.78 | 71300 |
| 2023-11-24 | 4.67 | $4.78 | 33300 |
| 2023-11-22 | 4.66 | $4.78 | 36400 |
| 2023-11-21 | 4.65 | $4.89 | 171100 |
| 2023-11-20 | 4.63 | $5.04 | 259800 |
| 2023-11-17 | 4.58 | $4.76 | 100404 |
| 2023-11-16 | 4.56 | $4.55 | 63900 |
| 2023-11-15 | 4.57 | $4.54 | 81910 |
| 2023-11-14 | 4.57 | $4.57 | 192310 |
| 2023-11-13 | 4.57 | $4.41 | 95400 |
| 2023-11-10 | 4.58 | $4.39 | 125100 |
| 2023-11-09 | 4.61 | $4.36 | 150644 |
| 2023-11-08 | 4.63 | $4.45 | 91034 |
| 2023-11-07 | 4.65 | $4.23 | 132529 |
| 2023-11-06 | 4.69 | $4.33 | 128400 |
| 2023-11-03 | 4.73 | $4.50 | 133402 |
| 2023-11-02 | 4.76 | $4.52 | 112400 |
| 2023-11-01 | 4.78 | $4.27 | 524700 |
| 2023-10-31 | 4.84 | $4.89 | 163209 |
| 2023-10-30 | 4.83 | $4.97 | 78525 |
| 2023-10-27 | 4.82 | $4.73 | 88700 |
| 2023-10-26 | 4.83 | $4.69 | 58500 |
| 2023-10-25 | 4.84 | $4.61 | 59241 |
| 2023-10-24 | 4.86 | $4.81 | 88940 |
| 2023-10-23 | 4.87 | $4.77 | 127749 |
| 2023-10-20 | 4.88 | $4.55 | 135700 |
| 2023-10-19 | 4.91 | $4.56 | 133723 |
| 2023-10-18 | 4.95 | $4.61 | 192900 |
| 2023-10-17 | 4.99 | $4.94 | 565500 |
| 2023-10-16 | 4.99 | $4.96 | 143200 |
| 2023-10-13 | 5.00 | $4.73 | 163000 |
| 2023-10-12 | 5.02 | $5.01 | 103610 |
| 2023-10-11 | 5.03 | $5.00 | 108447 |
| 2023-10-10 | 5.03 | $4.95 | 263100 |
| 2023-10-09 | 5.04 | $4.96 | 147836 |
| 2023-10-06 | 5.04 | $4.94 | 213213 |
| 2023-10-05 | 5.06 | $5.04 | 259302 |
| 2023-10-04 | 5.06 | $5.05 | 281031 |
| 2023-10-03 | 5.06 | $4.98 | 110500 |
| 2023-10-02 | 5.07 | $5.01 | 118300 |
| 2023-09-29 | 5.07 | $5.03 | 80200 |
| 2023-09-28 | 5.08 | $5.06 | 62700 |
| 2023-09-27 | 5.08 | $5.00 | 108000 |
| 2023-09-26 | 5.09 | $4.85 | 329734 |
| 2023-09-25 | 5.11 | $4.99 | 80934 |
| 2023-09-22 | 5.13 | $4.95 | 100000 |
| 2023-09-21 | 5.14 | $5.12 | 92500 |
| 2023-09-20 | 5.15 | $5.09 | 106712 |
| 2023-09-19 | 5.15 | $5.07 | 128300 |
| 2023-09-18 | 5.16 | $4.91 | 100500 |
| 2023-09-15 | 5.19 | $4.96 | 322343 |
| 2023-09-14 | 5.21 | $5.19 | 79117 |
| 2023-09-13 | 5.21 | $4.95 | 99100 |
| 2023-09-12 | 5.24 | $5.10 | 76300 |
| 2023-09-11 | 5.26 | $5.11 | 115300 |
| 2023-09-08 | 5.27 | $4.98 | 82811 |
| 2023-09-07 | 5.30 | $4.98 | 269700 |
| 2023-09-06 | 5.34 | $5.03 | 95900 |
| 2023-09-05 | 5.37 | $5.01 | 197639 |
| 2023-09-01 | 5.41 | $5.29 | 92000 |
| 2023-08-31 | 5.42 | $5.11 | 121700 |
| 2023-08-30 | 5.45 | $5.14 | 80030 |
| 2023-08-29 | 5.48 | $5.13 | 125800 |
| 2023-08-28 | 5.52 | $5.03 | 118600 |
| 2023-08-25 | 5.57 | $5.02 | 76500 |
| 2023-08-24 | 5.63 | $5.06 | 231608 |
| 2023-08-23 | 5.69 | $5.42 | 82400 |
| 2023-08-22 | 5.72 | $5.40 | 183233 |
| 2023-08-21 | 5.75 | $5.59 | 196900 |
| 2023-08-18 | 5.77 | $5.61 | 397234 |
| 2023-08-17 | 5.78 | $6.12 | 196329 |
| 2023-08-16 | 5.75 | $6.15 | 257343 |
| 2023-08-15 | 5.71 | $6.27 | 244900 |
| 2023-08-14 | 5.65 | $6.25 | 313900 |
| 2023-08-11 | 5.58 | $6.30 | 295100 |
| 2023-08-10 | 5.51 | $6.26 | 442729 |
| 2023-08-09 | 5.43 | $6.12 | 598226 |
| 2023-08-08 | 5.36 | $6.02 | 406100 |
| 2023-08-07 | 5.29 | $5.96 | 443300 |
| 2023-08-04 | 5.22 | $5.65 | 406618 |
| 2023-08-03 | 5.17 | $5.36 | 491700 |
| 2023-08-02 | 5.15 | $5.18 | 703900 |
| 2023-08-01 | 5.15 | $5.90 | 274800 |
| 2023-07-31 | 5.07 | $5.92 | 374500 |
| 2023-07-28 | 4.98 | $5.79 | 373248 |
| 2023-07-27 | 4.89 | $5.80 | 275300 |
| 2023-07-26 | 4.80 | $5.63 | 272434 |
| 2023-07-25 | 4.71 | $5.40 | 138933 |
| 2023-07-24 | 4.63 | $5.34 | 124000 |
| 2023-07-21 | 4.56 | $5.13 | 115700 |
| 2023-07-20 | 4.50 | $5.20 | 132600 |
| 2023-07-19 | 4.43 | $5.35 | 290334 |
| 2023-07-18 | 4.33 | $5.22 | 325000 |
| 2023-07-17 | 4.24 | $5.05 | 404520 |
| 2023-07-14 | 4.15 | $5.10 | 255100 |
| 2023-07-13 | 4.05 | $4.87 | 299700 |
| 2023-07-12 | 3.96 | $4.68 | 553000 |
| 2023-07-11 | 3.89 | $4.18 | 159000 |
| 2023-07-10 | 3.86 | $4.28 | 92102 |
| 2023-07-07 | 3.81 | $4.34 | 342700 |
| 2023-07-06 | 3.76 | $4.02 | 148108 |
| 2023-07-05 | 3.73 | $4.05 | 127241 |
| 2023-07-03 | 3.70 | $4.01 | 181200 |
| 2023-06-30 | 3.66 | $3.76 | 567804 |
| 2023-06-29 | 3.65 | $3.77 | 235637 |
| 2023-06-28 | 3.64 | $3.76 | 340333 |
| 2023-06-27 | 3.63 | $3.73 | 224700 |
| 2023-06-26 | 3.62 | $3.68 | 163400 |
| 2023-06-23 | 3.61 | $3.63 | 450000 |
| 2023-06-22 | 3.61 | $3.64 | 158700 |
| 2023-06-21 | 3.61 | $3.59 | 162100 |
| 2023-06-20 | 3.61 | $3.69 | 181400 |
| 2023-06-16 | 3.60 | $3.63 | 193700 |
| 2023-06-15 | 3.60 | $3.75 | 245100 |
| 2023-06-14 | 3.58 | $3.64 | 302300 |
| 2023-06-13 | 3.57 | $3.72 | 162201 |
| 2023-06-12 | 3.56 | $3.71 | 238800 |
| 2023-06-09 | 3.54 | $3.63 | 186000 |
| 2023-06-08 | 3.53 | $3.72 | 202100 |
| 2023-06-07 | 3.52 | $3.77 | 279334 |
| 2023-06-06 | 3.49 | $3.66 | 183322 |
| 2023-06-05 | 3.47 | $3.50 | 144612 |
| 2023-06-02 | 3.47 | $3.60 | 217900 |
| 2023-06-01 | 3.45 | $3.35 | 231000 |
| 2023-05-31 | 3.46 | $3.27 | 157400 |
| 2023-05-30 | 3.48 | $3.32 | 213100 |
| 2023-05-26 | 3.50 | $3.24 | 109000 |
| 2023-05-25 | 3.53 | $3.40 | 207126 |
| 2023-05-24 | 3.54 | $3.59 | 97600 |
| 2023-05-23 | 3.54 | $3.68 | 91700 |
| 2023-05-22 | 3.52 | $3.78 | 194206 |
| 2023-05-19 | 3.50 | $3.99 | 103829 |
| 2023-05-18 | 3.44 | $3.96 | 208200 |
| 2023-05-17 | 3.39 | $3.78 | 190300 |
| 2023-05-16 | 3.35 | $3.49 | 158312 |
| 2023-05-15 | 3.33 | $3.42 | 227200 |
| 2023-05-12 | 3.32 | $3.21 | 134600 |
| 2023-05-11 | 3.34 | $3.06 | 151110 |
| 2023-05-10 | 3.36 | $3.03 | 174700 |
| 2023-05-09 | 3.40 | $2.87 | 193900 |
| 2023-05-08 | 3.46 | $2.78 | 200100 |
| 2023-05-05 | 3.53 | $2.82 | 328600 |
| 2023-05-04 | 3.60 | $2.74 | 512904 |
| 2023-05-03 | 3.69 | $3.07 | 377200 |
| 2023-05-02 | 3.76 | $3.30 | 225501 |
| 2023-05-01 | 3.81 | $3.41 | 131408 |
| 2023-04-28 | 3.85 | $3.49 | 123200 |
| 2023-04-27 | 3.89 | $3.52 | 88528 |
| 2023-04-26 | 3.92 | $3.48 | 199100 |
| 2023-04-25 | 3.97 | $3.69 | 100837 |
| 2023-04-24 | 4.00 | $3.79 | 72207 |
| 2023-04-21 | 4.02 | $3.76 | 197300 |
| 2023-04-20 | 4.05 | $3.89 | 65026 |
| 2023-04-19 | 4.07 | $3.92 | 61300 |
| 2023-04-18 | 4.08 | $3.92 | 56600 |
| 2023-04-17 | 4.10 | $3.94 | 95200 |
| 2023-04-14 | 4.12 | $3.95 | 73300 |
| 2023-04-13 | 4.13 | $3.99 | 40700 |
| 2023-04-12 | 4.15 | $4.00 | 55600 |
| 2023-04-11 | 4.16 | $4.04 | 74717 |
| 2023-04-10 | 4.18 | $3.97 | 184100 |
| 2023-04-06 | 4.20 | $3.82 | 125022 |
| 2023-04-05 | 4.24 | $4.00 | 124841 |
| 2023-04-04 | 4.26 | $4.19 | 196200 |
| 2023-04-03 | 4.27 | $4.42 | 173300 |
| 2023-03-31 | 4.26 | $4.29 | 135522 |
| 2023-03-30 | 4.25 | $4.21 | 53800 |
| 2023-03-29 | 4.26 | $4.27 | 145232 |
| 2023-03-28 | 4.25 | $4.20 | 272932 |
| 2023-03-27 | 4.26 | $4.25 | 147236 |
| 2023-03-24 | 4.26 | $4.20 | 146935 |
| 2023-03-23 | 4.27 | $4.14 | 94801 |
| 2023-03-22 | 4.28 | $4.14 | 130800 |
| 2023-03-21 | 4.30 | $4.12 | 142100 |
| 2023-03-20 | 4.31 | $4.01 | 185000 |
| 2023-03-17 | 4.35 | $4.03 | 434400 |
| 2023-03-16 | 4.38 | $4.25 | 129200 |
| 2023-03-15 | 4.39 | $4.03 | 216720 |
| 2023-03-14 | 4.43 | $4.04 | 167532 |
| 2023-03-13 | 4.47 | $3.84 | 365000 |
| 2023-03-10 | 4.54 | $4.17 | 170600 |
| 2023-03-09 | 4.58 | $4.36 | 92100 |
| 2023-03-08 | 4.60 | $4.44 | 126606 |
| 2023-03-07 | 4.62 | $4.42 | 131322 |
| 2023-03-06 | 4.64 | $4.54 | 406200 |
| 2023-03-03 | 4.65 | $4.86 | 122607 |
| 2023-03-02 | 4.63 | $4.88 | 126700 |
| 2023-03-01 | 4.60 | $4.88 | 127316 |
| 2023-02-28 | 4.57 | $4.89 | 182000 |
| 2023-02-27 | 4.54 | $5.14 | 189631 |
| 2023-02-24 | 4.47 | $5.17 | 429500 |
| 2023-02-23 | 4.40 | $4.85 | 380160 |
| 2023-02-22 | 4.35 | $4.56 | 378407 |
| 2023-02-21 | 4.33 | $4.20 | 183169 |
| 2023-02-17 | 4.35 | $4.26 | 112144 |
| 2023-02-16 | 4.36 | $4.16 | 89644 |
| 2023-02-15 | 4.38 | $4.28 | 82123 |
| 2023-02-14 | 4.39 | $4.19 | 150700 |
| 2023-02-13 | 4.41 | $4.26 | 55300 |
| 2023-02-10 | 4.42 | $4.32 | 130600 |
| 2023-02-09 | 4.43 | $4.29 | 177924 |
| 2023-02-08 | 4.45 | $4.46 | 90402 |
| 2023-02-07 | 4.45 | $4.57 | 103800 |
| 2023-02-06 | 4.43 | $4.69 | 129000 |
| 2023-02-03 | 4.41 | $4.68 | 98200 |
| 2023-02-02 | 4.38 | $4.66 | 183900 |
| 2023-02-01 | 4.35 | $4.49 | 90800 |
| 2023-01-31 | 4.33 | $4.41 | 75600 |
| 2023-01-30 | 4.33 | $4.35 | 124200 |
| 2023-01-27 | 4.32 | $4.44 | 59200 |
| 2023-01-26 | 4.31 | $4.48 | 50717 |
| 2023-01-25 | 4.29 | $4.43 | 50936 |
| 2023-01-24 | 4.28 | $4.43 | 72932 |
| 2023-01-23 | 4.26 | $4.40 | 102622 |
| 2023-01-20 | 4.25 | $4.56 | 99200 |
| 2023-01-19 | 4.22 | $4.53 | 204200 |
| 2023-01-18 | 4.18 | $4.42 | 157200 |
| 2023-01-17 | 4.16 | $4.43 | 92400 |
| 2023-01-13 | 4.13 | $4.36 | 91000 |
| 2023-01-12 | 4.10 | $4.39 | 112841 |
| 2023-01-11 | 4.07 | $4.46 | 140632 |
| 2023-01-10 | 4.03 | $4.39 | 179808 |
| 2023-01-09 | 4.00 | $4.33 | 244400 |
| 2023-01-06 | 3.96 | $4.54 | 194460 |
| 2023-01-05 | 3.90 | $4.52 | 251640 |
| 2023-01-04 | 3.83 | $4.47 | 318633 |
| 2023-01-03 | 3.77 | $4.37 | 226500 |
| 2022-12-30 | 3.70 | $4.08 | 176200 |
| 2022-12-29 | 3.66 | $4.25 | 131800 |
| 2022-12-28 | 3.60 | $3.96 | 256550 |
| 2022-12-27 | 3.56 | $4.20 | 417200 |
| 2022-12-23 | 3.50 | $3.71 | 156600 |
| 2022-12-22 | 3.48 | $3.48 | 160400 |
| 2022-12-21 | 3.47 | $3.47 | 93900 |
| 2022-12-20 | 3.48 | $3.30 | 191600 |
| 2022-12-19 | 3.49 | $3.49 | 92300 |
| 2022-12-16 | 3.49 | $3.73 | 304100 |
| 2022-12-15 | 3.47 | $3.40 | 123900 |
| 2022-12-14 | 3.48 | $3.47 | 107648 |
| 2022-12-13 | 3.48 | $3.43 | 116800 |
| 2022-12-12 | 3.48 | $3.45 | 65500 |
| 2022-12-09 | 3.49 | $3.43 | 52331 |
| 2022-12-08 | 3.49 | $3.51 | 42200 |
| 2022-12-07 | 3.49 | $3.54 | 72100 |
| 2022-12-06 | 3.48 | $3.49 | 231553 |
| 2022-12-05 | 3.48 | $3.54 | 81031 |
| 2022-12-02 | 3.48 | $3.76 | 75109 |
| 2022-12-01 | 3.45 | $3.74 | 97101 |
| 2022-11-30 | 3.42 | $3.70 | 159841 |
| 2022-11-29 | 3.39 | $3.58 | 89218 |
| 2022-11-28 | 3.37 | $3.57 | 131100 |
| 2022-11-25 | 3.35 | $3.82 | 30929 |
| 2022-11-23 | 3.30 | $3.69 | 53036 |
| 2022-11-22 | 3.25 | $3.71 | 94228 |
| 2022-11-21 | 3.21 | $3.69 | 270700 |
| 2022-11-18 | 3.16 | $3.47 | 95200 |
| 2022-11-17 | 3.12 | $3.37 | 52400 |
| 2022-11-16 | 3.10 | $3.34 | 91945 |
| 2022-11-15 | 3.07 | $3.38 | 89324 |
| 2022-11-14 | 3.04 | $3.41 | 79748 |
| 2022-11-11 | 3.00 | $3.50 | 151420 |
| 2022-11-10 | 2.95 | $3.40 | 188800 |
| 2022-11-09 | 2.90 | $3.25 | 110100 |
| 2022-11-08 | 2.86 | $3.32 | 94400 |
| 2022-11-07 | 2.81 | $3.29 | 123900 |
| 2022-11-04 | 2.76 | $3.28 | 175423 |
| 2022-11-03 | 2.71 | $3.25 | 132824 |
| 2022-11-02 | 2.65 | $3.17 | 684400 |
| 2022-11-01 | 2.60 | $2.69 | 285509 |
| 2022-10-31 | 2.59 | $2.78 | 288300 |
| 2022-10-28 | 2.57 | $2.69 | 147800 |
| 2022-10-27 | 2.55 | $2.61 | 101802 |
| 2022-10-26 | 2.55 | $2.62 | 152400 |
| 2022-10-25 | 2.54 | $2.51 | 138105 |
| 2022-10-24 | 2.54 | $2.29 | 128600 |
| 2022-10-21 | 2.57 | $2.27 | 173610 |
| 2022-10-20 | 2.60 | $2.28 | 81400 |
| 2022-10-19 | 2.63 | $2.37 | 110027 |
| 2022-10-18 | 2.66 | $2.42 | 170300 |
| 2022-10-17 | 2.68 | $2.40 | 209000 |
| 2022-10-14 | 2.71 | $2.42 | 176500 |
| 2022-10-13 | 2.75 | $2.58 | 265617 |
| 2022-10-12 | 2.76 | $2.21 | 291975 |
| 2022-10-11 | 2.82 | $2.31 | 302716 |
| 2022-10-10 | 2.88 | $2.37 | 348200 |
| 2022-10-07 | 2.93 | $2.38 | 166636 |
| 2022-10-06 | 2.99 | $2.46 | 137000 |
| 2022-10-05 | 3.04 | $2.66 | 124021 |
| 2022-10-04 | 3.08 | $2.78 | 177800 |
| 2022-10-03 | 3.11 | $2.67 | 171200 |
| 2022-09-30 | 3.16 | $2.56 | 207204 |
| 2022-09-29 | 3.22 | $2.70 | 190416 |
| 2022-09-28 | 3.28 | $2.95 | 139215 |
| 2022-09-27 | 3.31 | $2.94 | 104100 |
| 2022-09-26 | 3.35 | $2.94 | 173425 |
| 2022-09-23 | 3.40 | $2.97 | 186519 |
| 2022-09-22 | 3.44 | $3.16 | 159400 |
| 2022-09-21 | 3.47 | $3.21 | 133600 |
| 2022-09-20 | 3.50 | $3.27 | 117925 |
| 2022-09-19 | 3.52 | $3.51 | 138453 |
| 2022-09-16 | 3.52 | $3.39 | 241200 |
| 2022-09-15 | 3.54 | $3.41 | 148623 |
| 2022-09-14 | 3.55 | $3.46 | 110600 |
| 2022-09-13 | 3.56 | $3.59 | 172800 |
| 2022-09-12 | 3.56 | $3.81 | 173600 |
| 2022-09-09 | 3.53 | $3.81 | 159600 |
| 2022-09-08 | 3.50 | $3.69 | 154602 |
| 2022-09-07 | 3.48 | $3.59 | 316200 |
| 2022-09-06 | 3.47 | $3.27 | 173700 |
| 2022-09-02 | 3.49 | $3.20 | 118309 |
| 2022-09-01 | 3.52 | $3.15 | 242313 |
| 2022-08-31 | 3.56 | $3.16 | 237800 |
| 2022-08-30 | 3.60 | $3.31 | 153400 |
| 2022-08-29 | 3.63 | $3.47 | 98811 |
| 2022-08-26 | 3.65 | $3.53 | 100900 |
| 2022-08-25 | 3.66 | $3.71 | 87705 |
| 2022-08-24 | 3.66 | $3.75 | 113514 |
| 2022-08-23 | 3.65 | $3.79 | 395900 |
| 2022-08-22 | 3.63 | $3.75 | 271830 |
| 2022-08-19 | 3.62 | $3.96 | 366600 |
| 2022-08-18 | 3.58 | $4.00 | 144900 |
| 2022-08-17 | 3.54 | $3.93 | 221700 |
| 2022-08-16 | 3.50 | $3.98 | 213100 |
| 2022-08-15 | 3.45 | $3.93 | 162051 |
| 2022-08-12 | 3.40 | $4.00 | 172520 |
| 2022-08-11 | 3.33 | $3.93 | 320600 |
| 2022-08-10 | 3.27 | $3.80 | 240000 |
| 2022-08-09 | 3.21 | $3.70 | 512733 |
| 2022-08-08 | 3.16 | $3.63 | 245000 |
| 2022-08-05 | 3.11 | $3.39 | 439125 |
| 2022-08-04 | 3.09 | $3.32 | 280927 |
| 2022-08-03 | 3.06 | $3.35 | 595239 |
| 2022-08-02 | 3.03 | $3.29 | 341501 |
| 2022-08-01 | 3.00 | $3.10 | 182800 |
| 2022-07-29 | 2.99 | $3.18 | 229232 |
| 2022-07-28 | 2.97 | $3.16 | 163500 |
| 2022-07-27 | 2.95 | $3.07 | 238400 |
| 2022-07-26 | 2.94 | $3.09 | 297435 |
| 2022-07-25 | 2.92 | $3.13 | 569600 |
| 2022-07-22 | 2.90 | $2.94 | 362337 |
| 2022-07-21 | 2.90 | $2.90 | 214000 |
| 2022-07-20 | 2.90 | $2.94 | 261434 |
| 2022-07-19 | 2.89 | $2.84 | 333860 |
| 2022-07-18 | 2.90 | $2.84 | 248241 |
| 2022-07-15 | 2.91 | $2.78 | 284812 |
| 2022-07-14 | 2.92 | $2.60 | 240600 |
| 2022-07-13 | 2.95 | $2.66 | 137572 |
| 2022-07-12 | 2.98 | $2.63 | 182124 |
| 2022-07-11 | 3.02 | $2.60 | 347738 |
| 2022-07-08 | 3.07 | $2.74 | 175630 |
| 2022-07-07 | 3.10 | $2.74 | 303842 |
| 2022-07-06 | 3.14 | $2.67 | 399200 |
| 2022-07-05 | 3.19 | $2.73 | 707400 |
| 2022-07-01 | 3.24 | $2.79 | 478340 |
| 2022-06-30 | 3.28 | $2.75 | 1.2M |
| 2022-06-29 | 3.34 | $2.73 | 839500 |
| 2022-06-28 | 3.40 | $2.87 | 595300 |
| 2022-06-27 | 3.46 | $2.98 | 862400 |
| 2022-06-24 | 3.51 | $2.94 | 4.6M |
| 2022-06-23 | 3.57 | $3.07 | 424600 |
| 2022-06-22 | 3.62 | $3.17 | 487225 |
| 2022-06-21 | 3.67 | $3.48 | 517443 |
| 2022-06-17 | 3.69 | $3.41 | 617600 |
| 2022-06-16 | 3.72 | $3.25 | 454300 |
| 2022-06-15 | 3.77 | $3.35 | 468100 |
| 2022-06-14 | 3.81 | $3.00 | 443304 |
| 2022-06-13 | 3.90 | $2.86 | 388147 |
| 2022-06-10 | 4.01 | $3.12 | 584185 |
| 2022-06-09 | 4.10 | $3.30 | 531700 |
| 2022-06-08 | 4.19 | $3.51 | 429700 |
| 2022-06-07 | 4.26 | $3.50 | 493400 |
| 2022-06-06 | 4.34 | $3.57 | 722200 |
| 2022-06-03 | 4.42 | $3.82 | 404907 |
| 2022-06-02 | 4.48 | $4.11 | 256300 |
| 2022-06-01 | 4.52 | $4.12 | 317700 |
| 2022-05-31 | 4.56 | $4.02 | 354400 |
| 2022-05-27 | 4.62 | $4.23 | 154741 |
| 2022-05-26 | 4.66 | $4.16 | 230100 |
| 2022-05-25 | 4.71 | $4.00 | 150300 |
| 2022-05-24 | 4.79 | $3.83 | 243100 |
| 2022-05-23 | 4.89 | $3.89 | 160849 |
| 2022-05-20 | 5.00 | $4.08 | 341400 |
| 2022-05-19 | 5.09 | $4.14 | 143700 |
| 2022-05-18 | 5.19 | $4.27 | 195624 |
| 2022-05-17 | 5.29 | $4.70 | 241013 |
| 2022-05-16 | 5.35 | $4.63 | 312604 |
| 2022-05-13 | 5.43 | $4.53 | 247100 |
| 2022-05-12 | 5.52 | $4.29 | 349000 |
| 2022-05-11 | 5.65 | $4.17 | 346800 |
| 2022-05-10 | 5.81 | $4.04 | 597700 |
| 2022-05-09 | 5.99 | $4.39 | 581300 |
| 2022-05-06 | 6.16 | $4.74 | 731821 |
| 2022-05-05 | 6.31 | $4.43 | 1.3M |
| 2022-05-04 | 6.51 | $4.78 | 1.7M |
| 2022-05-03 | 6.69 | $6.25 | 260000 |
| 2022-05-02 | 6.74 | $6.34 | 368232 |
| 2022-04-29 | 6.78 | $6.78 | 380600 |
| 2022-04-28 | 6.78 | $6.80 | 339749 |
| 2022-04-27 | 6.78 | $6.86 | 358800 |
| 2022-04-26 | 6.77 | $6.63 | 235500 |
| 2022-04-25 | 6.78 | $6.77 | 289001 |
| 2022-04-22 | 6.78 | $6.78 | 203844 |
| 2022-04-21 | 6.78 | $6.86 | 243200 |
| 2022-04-20 | 6.77 | $7.23 | 398922 |
| 2022-04-19 | 6.73 | $7.06 | 523600 |
| 2022-04-18 | 6.69 | $7.00 | 301900 |
| 2022-04-14 | 6.66 | $6.93 | 216800 |
| 2022-04-13 | 6.63 | $7.11 | 369628 |
| 2022-04-12 | 6.58 | $6.97 | 464000 |
| 2022-04-11 | 6.54 | $6.64 | 219600 |
| 2022-04-08 | 6.53 | $6.85 | 240920 |
| 2022-04-07 | 6.49 | $6.55 | 161434 |
| 2022-04-06 | 6.49 | $6.52 | 260200 |
| 2022-04-05 | 6.48 | $6.74 | 282200 |
| 2022-04-04 | 6.46 | $7.03 | 279600 |
| 2022-04-01 | 6.39 | $7.03 | 440400 |
| 2022-03-31 | 6.33 | $6.94 | 674544 |
| 2022-03-30 | 6.26 | $6.89 | 218815 |
| 2022-03-29 | 6.20 | $6.70 | 305701 |
| 2022-03-28 | 6.14 | $6.81 | 329141 |
| 2022-03-25 | 6.07 | $6.70 | 270800 |
| 2022-03-24 | 6.01 | $6.67 | 297119 |
| 2022-03-23 | 5.94 | $6.61 | 174900 |
| 2022-03-22 | 5.87 | $6.49 | 295926 |
| 2022-03-21 | 5.80 | $6.29 | 278900 |
| 2022-03-18 | 5.75 | $6.16 | 333800 |
| 2022-03-17 | 5.71 | $6.04 | 271738 |
| 2022-03-16 | 5.67 | $5.99 | 381800 |
| 2022-03-15 | 5.64 | $6.10 | 888006 |
| 2022-03-14 | 5.59 | $5.66 | 438700 |
| 2022-03-11 | 5.59 | $5.57 | 289800 |
| 2022-03-10 | 5.59 | $5.89 | 243300 |
| 2022-03-09 | 5.56 | $5.96 | 529000 |
| 2022-03-08 | 5.51 | $5.80 | 628800 |
| 2022-03-07 | 5.48 | $6.28 | 425729 |
| 2022-03-04 | 5.40 | $6.67 | 534300 |
| 2022-03-03 | 5.27 | $6.75 | 549800 |
| 2022-03-02 | 5.11 | $6.49 | 1.0M |
| 2022-03-01 | 4.96 | $5.86 | 460900 |
| 2022-02-28 | 4.87 | $5.48 | 514200 |
| 2022-02-25 | 4.81 | $5.49 | 421900 |
| 2022-02-24 | 4.73 | $5.23 | 555000 |
| 2022-02-23 | 4.68 | $5.10 | 1.7M |
| 2022-02-22 | 4.64 | $4.89 | 270020 |
| 2022-02-18 | 4.61 | $5.00 | 179643 |
| 2022-02-17 | 4.57 | $4.76 | 211408 |
| 2022-02-16 | 4.55 | $4.86 | 75707 |
| 2022-02-15 | 4.52 | $4.78 | 60208 |
| 2022-02-14 | 4.49 | $4.65 | 61642 |
| 2022-02-11 | 4.47 | $4.70 | 156000 |
| 2022-02-10 | 4.45 | $4.65 | 117332 |
| 2022-02-09 | 4.43 | $4.69 | 128805 |
| 2022-02-08 | 4.40 | $4.71 | 170638 |
| 2022-02-07 | 4.37 | $4.38 | 122921 |
| 2022-02-04 | 4.36 | $4.38 | 89200 |
| 2022-02-03 | 4.36 | $4.29 | 258000 |
| 2022-02-02 | 4.37 | $4.36 | 125429 |
| 2022-02-01 | 4.37 | $4.37 | 68800 |
| 2022-01-31 | 4.37 | $4.44 | 126507 |
| 2022-01-28 | 4.36 | $4.37 | 120800 |
| 2022-01-27 | 4.36 | $4.26 | 73028 |
| 2022-01-26 | 4.38 | $4.35 | 90800 |
| 2022-01-25 | 4.38 | $4.44 | 79016 |
| 2022-01-24 | 4.37 | $4.44 | 96800 |
| 2022-01-21 | 4.36 | $4.48 | 85938 |
| 2022-01-20 | 4.35 | $4.51 | 167700 |
| 2022-01-19 | 4.34 | $4.33 | 332611 |
| 2022-01-18 | 4.34 | $4.72 | 126633 |
| 2022-01-14 | 4.30 | $4.65 | 159300 |
| 2022-01-13 | 4.26 | $4.88 | 353800 |
| 2022-01-12 | 4.19 | $4.94 | 492439 |
| 2022-01-11 | 4.11 | $4.61 | 514400 |
| 2022-01-10 | 4.06 | $4.35 | 346424 |
| 2022-01-07 | 4.03 | $4.24 | 110500 |
| 2022-01-06 | 4.01 | $4.13 | 177644 |
| 2022-01-05 | 4.00 | $4.25 | 123900 |
| 2022-01-04 | 3.97 | $4.25 | 139200 |
| 2022-01-03 | 3.94 | $4.05 | 102608 |
| 2021-12-31 | 3.93 | $4.00 | 29242 |
| 2021-12-30 | 3.92 | $3.95 | 124400 |
| 2021-12-29 | 3.92 | $3.98 | 64800 |
| 2021-12-28 | 3.91 | $4.11 | 103924 |
| 2021-12-27 | 3.89 | $4.01 | 183700 |
| 2021-12-23 | 3.88 | $3.97 | 116400 |
| 2021-12-22 | 3.87 | $4.01 | 100500 |
| 2021-12-21 | 3.86 | $3.83 | 163800 |
| 2021-12-20 | 3.86 | $3.84 | 176938 |
| 2021-12-17 | 3.86 | $3.93 | 149300 |
| 2021-12-16 | 3.85 | $3.74 | 111400 |
| 2021-12-15 | 3.87 | $3.77 | 157023 |
| 2021-12-14 | 3.88 | $3.68 | 396808 |
| 2021-12-13 | 3.90 | $3.65 | 473611 |
| 2021-12-10 | 3.92 | $3.68 | 258300 |
| 2021-12-09 | 3.95 | $3.75 | 89600 |
| 2021-12-08 | 3.97 | $3.92 | 121807 |
| 2021-12-07 | 3.97 | $3.86 | 113148 |
| 2021-12-06 | 3.99 | $3.65 | 111400 |
| 2021-12-03 | 4.02 | $3.61 | 111631 |
| 2021-12-02 | 4.06 | $3.77 | 183000 |
| 2021-12-01 | 4.10 | $3.54 | 699500 |
| 2021-11-30 | 4.15 | $4.02 | 123400 |
| 2021-11-29 | 4.17 | $4.00 | 188100 |
| 2021-11-26 | 4.19 | $4.04 | 196900 |
| 2021-11-24 | 4.20 | $4.11 | 77700 |
| 2021-11-23 | 4.21 | $4.04 | 116525 |
| 2021-11-22 | 4.23 | $4.05 | 264123 |
| 2021-11-19 | 4.25 | $4.12 | 121200 |
| 2021-11-18 | 4.26 | $4.07 | 256900 |
| 2021-11-17 | 4.28 | $4.21 | 172200 |
| 2021-11-16 | 4.29 | $4.04 | 240200 |
| 2021-11-15 | 4.31 | $4.30 | 49000 |
| 2021-11-12 | 4.31 | $4.32 | 149035 |
| 2021-11-11 | 4.31 | $4.42 | 64700 |
| 2021-11-10 | 4.30 | $4.33 | 71239 |
| 2021-11-09 | 4.30 | $4.39 | 79605 |
| 2021-11-08 | 4.29 | $4.37 | 81800 |
| 2021-11-05 | 4.28 | $4.40 | 266920 |
| 2021-11-04 | 4.27 | $4.56 | 212200 |
| 2021-11-03 | 4.24 | $4.66 | 389400 |
| 2021-11-02 | 4.20 | $4.23 | 251800 |
| 2021-11-01 | 4.19 | $4.07 | 214245 |
| 2021-10-29 | 4.20 | $3.94 | 68727 |
| 2021-10-28 | 4.23 | $3.94 | 293506 |
| 2021-10-27 | 4.26 | $4.03 | 243000 |
| 2021-10-26 | 4.29 | $4.20 | 154200 |
| 2021-10-25 | 4.30 | $4.32 | 101000 |
| 2021-10-22 | 4.29 | $4.31 | 80500 |
| 2021-10-21 | 4.29 | $4.29 | 144100 |
| 2021-10-20 | 4.29 | $4.37 | 69500 |
| 2021-10-19 | 4.28 | $4.36 | 119100 |
| 2021-10-18 | 4.28 | $4.24 | 120705 |
| 2021-10-15 | 4.28 | $4.33 | 75215 |
| 2021-10-14 | 4.28 | $4.49 | 120600 |
| 2021-10-13 | 4.25 | $4.49 | 179800 |
| 2021-10-12 | 4.23 | $4.24 | 158224 |
| 2021-10-11 | 4.23 | $4.16 | 72500 |
| 2021-10-08 | 4.23 | $4.17 | 130100 |
| 2021-10-07 | 4.24 | $4.27 | 107900 |
| 2021-10-06 | 4.24 | $4.17 | 87800 |
| 2021-10-05 | 4.24 | $4.23 | 242624 |
| 2021-10-04 | 4.25 | $4.18 | 190400 |
| 2021-10-01 | 4.25 | $4.39 | 89118 |
| 2021-09-30 | 4.24 | $4.25 | 200000 |
| 2021-09-29 | 4.24 | $4.30 | 184900 |
| 2021-09-28 | 4.23 | $4.48 | 86931 |
| 2021-09-27 | 4.20 | $4.58 | 237900 |
| 2021-09-24 | 4.16 | $4.33 | 96400 |
| 2021-09-23 | 4.15 | $4.36 | 133128 |
| 2021-09-22 | 4.12 | $4.21 | 262900 |
| 2021-09-21 | 4.12 | $4.18 | 121800 |
| 2021-09-20 | 4.11 | $4.04 | 257834 |
| 2021-09-17 | 4.12 | $4.01 | 415300 |
| 2021-09-16 | 4.13 | $3.94 | 161500 |
| 2021-09-15 | 4.15 | $4.04 | 100500 |
| 2021-09-14 | 4.16 | $4.00 | 161800 |
| 2021-09-13 | 4.17 | $4.13 | 165339 |
| 2021-09-10 | 4.18 | $4.06 | 267600 |
| 2021-09-09 | 4.19 | $4.00 | 545800 |
| 2021-09-08 | 4.21 | $3.92 | 199604 |
| 2021-09-07 | 4.24 | $4.15 | 306700 |
| 2021-09-03 | 4.25 | $4.11 | 127108 |
| 2021-09-02 | 4.27 | $4.16 | 212230 |
| 2021-09-01 | 4.28 | $4.12 | 150700 |
| 2021-08-31 | 4.30 | $4.14 | 180300 |
| 2021-08-30 | 4.31 | $4.15 | 137002 |
| 2021-08-27 | 4.33 | $4.28 | 121600 |
| 2021-08-26 | 4.33 | $4.27 | 130844 |
| 2021-08-25 | 4.34 | $4.41 | 106600 |
| 2021-08-24 | 4.33 | $4.43 | 117700 |
| 2021-08-23 | 4.32 | $4.39 | 241844 |
| 2021-08-20 | 4.32 | $4.20 | 274116 |
| 2021-08-19 | 4.33 | $4.24 | 164212 |
| 2021-08-18 | 4.34 | $4.43 | 161225 |
| 2021-08-17 | 4.33 | $4.45 | 231140 |
| 2021-08-16 | 4.32 | $4.65 | 290620 |
| 2021-08-13 | 4.28 | $4.87 | 160500 |
| 2021-08-12 | 4.22 | $4.91 | 208433 |
| 2021-08-11 | 4.15 | $5.01 | 317706 |
| 2021-08-10 | 4.06 | $4.94 | 539300 |
| 2021-08-09 | 3.96 | $4.95 | 622400 |
| 2021-08-06 | 3.86 | $4.80 | 1.0M |
| 2021-08-05 | 3.76 | $4.27 | 820000 |
| 2021-08-04 | 3.71 | $3.85 | 722044 |
| 2021-08-03 | 3.69 | $3.59 | 222904 |
| 2021-08-02 | 3.70 | $3.48 | 653800 |
| 2021-07-30 | 3.73 | $3.50 | 80500 |
| 2021-07-29 | 3.75 | $3.50 | 215405 |
| 2021-07-28 | 3.78 | $3.61 | 349800 |
| 2021-07-27 | 3.79 | $3.56 | 189000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.44
2026-07-24
Close Price
$8.34
Vol: 159200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.40
Average
5.17
Maximum
8.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.44 | $8.34 | 159200 |
| 2026-07-23 | 8.45 | $8.30 | 153137 |
| 2026-07-22 | 8.46 | $8.55 | 105400 |
| 2026-07-21 | 8.44 | $8.61 | 75800 |
| 2026-07-20 | 8.41 | $8.61 | 78238 |
| 2026-07-17 | 8.38 | $8.64 | 80900 |
| 2026-07-16 | 8.34 | $8.75 | 164149 |
| 2026-07-15 | 8.28 | $8.38 | 80700 |
| 2026-07-14 | 8.25 | $8.36 | 97914 |
| 2026-07-13 | 8.22 | $8.38 | 149363 |
| 2026-07-10 | 8.19 | $8.31 | 119800 |
| 2026-07-09 | 8.16 | $8.25 | 110900 |
| 2026-07-08 | 8.13 | $8.27 | 101436 |
| 2026-07-07 | 8.09 | $8.28 | 135900 |
| 2026-07-06 | 8.05 | $8.18 | 205005 |
| 2026-07-02 | 8.02 | $8.37 | 129300 |
| 2026-07-01 | 7.97 | $8.56 | 165919 |
| 2026-06-30 | 7.89 | $8.43 | 233642 |
| 2026-06-29 | 7.81 | $8.42 | 179727 |
| 2026-06-26 | 7.74 | $8.44 | 1.0M |
| 2026-06-25 | 7.66 | $8.03 | 137200 |
| 2026-06-24 | 7.61 | $7.92 | 171500 |
| 2026-06-23 | 7.58 | $8.02 | 193600 |
| 2026-06-22 | 7.52 | $7.60 | 144170 |
| 2026-06-18 | 7.51 | $7.62 | 502300 |
| 2026-06-17 | 7.50 | $7.52 | 142200 |
| 2026-06-16 | 7.49 | $7.47 | 257700 |
| 2026-06-15 | 7.49 | $7.50 | 135200 |
| 2026-06-12 | 7.48 | $7.59 | 82022 |
| 2026-06-11 | 7.46 | $7.50 | 121241 |
| 2026-06-10 | 7.45 | $7.59 | 215000 |
| 2026-06-09 | 7.43 | $7.64 | 154500 |
| 2026-06-08 | 7.41 | $7.45 | 127508 |
| 2026-06-05 | 7.40 | $7.45 | 140616 |
| 2026-06-04 | 7.40 | $7.54 | 100300 |
| 2026-06-03 | 7.38 | $7.34 | 186300 |
| 2026-06-02 | 7.39 | $7.53 | 185353 |
| 2026-06-01 | 7.37 | $7.48 | 118128 |
| 2026-05-29 | 7.37 | $7.45 | 153409 |
| 2026-05-28 | 7.37 | $7.48 | 129807 |
| 2026-05-27 | 7.37 | $7.40 | 140989 |
| 2026-05-26 | 7.37 | $7.26 | 147719 |
| 2026-05-22 | 7.39 | $7.21 | 146900 |
| 2026-05-21 | 7.42 | $7.19 | 128900 |
| 2026-05-20 | 7.46 | $7.52 | 279547 |
| 2026-05-19 | 7.46 | $7.37 | 157217 |
| 2026-05-18 | 7.48 | $7.33 | 168431 |
| 2026-05-15 | 7.50 | $7.21 | 174493 |
| 2026-05-14 | 7.53 | $7.30 | 101421 |
| 2026-05-13 | 7.56 | $7.29 | 155527 |
| 2026-05-12 | 7.59 | $7.42 | 186700 |
| 2026-05-11 | 7.61 | $7.39 | 225933 |
| 2026-05-08 | 7.63 | $7.46 | 157100 |
| 2026-05-07 | 7.64 | $7.66 | 189500 |
| 2026-05-06 | 7.63 | $7.45 | 232145 |
| 2026-05-05 | 7.64 | $7.34 | 332000 |
| 2026-05-04 | 7.66 | $7.96 | 554477 |
| 2026-05-01 | 7.62 | $8.43 | 807647 |
| 2026-04-30 | 7.52 | $7.44 | 260700 |
| 2026-04-29 | 7.51 | $7.01 | 317652 |
| 2026-04-28 | 7.55 | $7.80 | 139329 |
| 2026-04-27 | 7.50 | $7.72 | 172428 |
| 2026-04-24 | 7.46 | $7.89 | 145451 |
| 2026-04-23 | 7.39 | $7.81 | 192555 |
| 2026-04-22 | 7.32 | $7.61 | 180600 |
| 2026-04-21 | 7.27 | $7.54 | 138646 |
| 2026-04-20 | 7.22 | $7.57 | 120519 |
| 2026-04-17 | 7.17 | $7.65 | 305247 |
| 2026-04-16 | 7.10 | $7.45 | 141219 |
| 2026-04-15 | 7.04 | $7.42 | 142253 |
| 2026-04-14 | 6.99 | $7.41 | 125004 |
| 2026-04-13 | 6.93 | $7.28 | 225300 |
| 2026-04-10 | 6.87 | $7.26 | 279900 |
| 2026-04-09 | 6.82 | $7.24 | 94500 |
| 2026-04-08 | 6.77 | $7.29 | 216000 |
| 2026-04-07 | 6.71 | $7.05 | 277600 |
| 2026-04-06 | 6.66 | $7.08 | 293800 |
| 2026-04-02 | 6.62 | $6.89 | 253200 |
| 2026-04-01 | 6.59 | $6.70 | 163629 |
| 2026-03-31 | 6.59 | $6.61 | 141103 |
| 2026-03-30 | 6.59 | $6.68 | 184651 |
| 2026-03-27 | 6.58 | $6.52 | 134624 |
| 2026-03-26 | 6.60 | $6.59 | 106530 |
| 2026-03-25 | 6.61 | $6.58 | 164500 |
| 2026-03-24 | 6.62 | $6.64 | 148900 |
| 2026-03-23 | 6.63 | $6.61 | 226500 |
| 2026-03-20 | 6.65 | $6.56 | 441934 |
| 2026-03-19 | 6.67 | $6.58 | 664016 |
| 2026-03-18 | 6.70 | $6.41 | 303420 |
| 2026-03-17 | 6.74 | $6.51 | 138547 |
| 2026-03-16 | 6.77 | $6.44 | 220200 |
| 2026-03-13 | 6.81 | $6.56 | 198127 |
| 2026-03-12 | 6.83 | $6.52 | 226030 |
| 2026-03-11 | 6.86 | $6.67 | 164167 |
| 2026-03-10 | 6.87 | $6.69 | 232366 |
| 2026-03-09 | 6.88 | $6.61 | 240447 |
| 2026-03-06 | 6.89 | $6.86 | 259232 |
| 2026-03-05 | 6.88 | $6.86 | 259838 |
| 2026-03-04 | 6.87 | $6.91 | 243722 |
| 2026-03-03 | 6.84 | $6.73 | 190100 |
| 2026-03-02 | 6.83 | $6.88 | 397925 |
| 2026-02-27 | 6.81 | $6.91 | 264401 |
| 2026-02-26 | 6.77 | $7.41 | 243866 |
| 2026-02-25 | 6.68 | $7.26 | 288700 |
| 2026-02-24 | 6.61 | $7.36 | 407722 |
| 2026-02-23 | 6.51 | $7.04 | 388871 |
| 2026-02-20 | 6.44 | $7.03 | 298300 |
| 2026-02-19 | 6.37 | $6.79 | 424500 |
| 2026-02-18 | 6.32 | $6.63 | 374700 |
| 2026-02-17 | 6.28 | $6.60 | 290324 |
| 2026-02-13 | 6.24 | $6.54 | 213023 |
| 2026-02-12 | 6.21 | $6.10 | 105400 |
| 2026-02-11 | 6.22 | $6.16 | 122306 |
| 2026-02-10 | 6.22 | $6.53 | 172300 |
| 2026-02-09 | 6.19 | $6.36 | 127400 |
| 2026-02-06 | 6.17 | $6.32 | 139446 |
| 2026-02-05 | 6.16 | $6.18 | 113407 |
| 2026-02-04 | 6.16 | $6.15 | 113800 |
| 2026-02-03 | 6.16 | $6.21 | 117800 |
| 2026-02-02 | 6.15 | $6.29 | 126500 |
| 2026-01-30 | 6.13 | $6.12 | 134432 |
| 2026-01-29 | 6.13 | $6.05 | 115200 |
| 2026-01-28 | 6.14 | $6.01 | 116609 |
| 2026-01-27 | 6.15 | $6.14 | 87700 |
| 2026-01-26 | 6.15 | $6.11 | 105533 |
| 2026-01-23 | 6.16 | $6.07 | 72100 |
| 2026-01-22 | 6.17 | $6.21 | 122406 |
| 2026-01-21 | 6.17 | $6.21 | 115800 |
| 2026-01-20 | 6.17 | $6.01 | 178335 |
| 2026-01-16 | 6.19 | $6.34 | 165437 |
| 2026-01-15 | 6.18 | $6.42 | 170300 |
| 2026-01-14 | 6.17 | $6.15 | 65938 |
| 2026-01-13 | 6.18 | $6.17 | 105128 |
| 2026-01-12 | 6.19 | $6.20 | 169044 |
| 2026-01-09 | 6.20 | $6.15 | 145310 |
| 2026-01-08 | 6.22 | $6.16 | 124539 |
| 2026-01-07 | 6.23 | $5.98 | 150527 |
| 2026-01-06 | 6.26 | $5.96 | 178200 |
| 2026-01-05 | 6.30 | $5.89 | 149448 |
| 2026-01-02 | 6.34 | $5.81 | 274008 |
| 2025-12-31 | 6.39 | $6.27 | 167313 |
| 2025-12-30 | 6.39 | $6.30 | 104000 |
| 2025-12-29 | 6.39 | $6.38 | 174100 |
| 2025-12-26 | 6.38 | $6.37 | 134945 |
| 2025-12-24 | 6.36 | $6.43 | 80724 |
| 2025-12-23 | 6.34 | $6.40 | 162800 |
| 2025-12-22 | 6.31 | $6.41 | 172200 |
| 2025-12-19 | 6.28 | $6.47 | 312753 |
| 2025-12-18 | 6.24 | $6.52 | 548500 |
| 2025-12-17 | 6.18 | $6.52 | 148614 |
| 2025-12-16 | 6.13 | $6.54 | 138666 |
| 2025-12-15 | 6.06 | $6.55 | 181866 |
| 2025-12-12 | 5.99 | $6.42 | 211748 |
| 2025-12-11 | 5.92 | $6.53 | 254700 |
| 2025-12-10 | 5.84 | $6.28 | 596545 |
| 2025-12-09 | 5.79 | $6.15 | 161001 |
| 2025-12-08 | 5.74 | $6.08 | 123500 |
| 2025-12-05 | 5.70 | $6.04 | 188800 |
| 2025-12-04 | 5.65 | $5.95 | 195549 |
| 2025-12-03 | 5.62 | $6.00 | 165526 |
| 2025-12-02 | 5.58 | $5.82 | 182200 |
| 2025-12-01 | 5.55 | $5.76 | 153200 |
| 2025-11-28 | 5.53 | $5.74 | 102038 |
| 2025-11-26 | 5.51 | $5.69 | 210530 |
| 2025-11-25 | 5.49 | $5.61 | 157100 |
| 2025-11-24 | 5.48 | $5.57 | 191818 |
| 2025-11-21 | 5.48 | $5.48 | 202112 |
| 2025-11-20 | 5.49 | $5.30 | 214900 |
| 2025-11-19 | 5.51 | $5.18 | 217718 |
| 2025-11-18 | 5.56 | $5.34 | 194600 |
| 2025-11-17 | 5.59 | $5.25 | 257200 |
| 2025-11-14 | 5.63 | $5.58 | 184900 |
| 2025-11-13 | 5.64 | $5.64 | 172500 |
| 2025-11-12 | 5.64 | $5.71 | 155213 |
| 2025-11-11 | 5.64 | $5.62 | 143904 |
| 2025-11-10 | 5.64 | $5.62 | 268000 |
| 2025-11-07 | 5.65 | $5.51 | 216815 |
| 2025-11-06 | 5.67 | $5.68 | 273516 |
| 2025-11-05 | 5.67 | $5.66 | 205731 |
| 2025-11-04 | 5.68 | $5.52 | 285661 |
| 2025-11-03 | 5.70 | $5.42 | 192000 |
| 2025-10-31 | 5.73 | $5.51 | 210800 |
| 2025-10-30 | 5.75 | $5.41 | 229800 |
| 2025-10-29 | 5.79 | $5.32 | 884300 |
| 2025-10-28 | 5.84 | $6.07 | 325600 |
| 2025-10-27 | 5.82 | $5.94 | 235469 |
| 2025-10-24 | 5.81 | $6.03 | 177152 |
| 2025-10-23 | 5.80 | $5.91 | 137831 |
| 2025-10-22 | 5.80 | $5.83 | 161578 |
| 2025-10-21 | 5.82 | $5.70 | 125520 |
| 2025-10-20 | 5.85 | $5.79 | 171338 |
| 2025-10-17 | 5.87 | $5.68 | 134200 |
| 2025-10-16 | 5.91 | $5.60 | 146200 |
| 2025-10-15 | 5.97 | $5.78 | 162800 |
| 2025-10-14 | 6.01 | $5.74 | 148703 |
| 2025-10-13 | 6.06 | $5.83 | 155100 |
| 2025-10-10 | 6.10 | $5.62 | 226813 |
| 2025-10-09 | 6.17 | $5.70 | 286100 |
| 2025-10-08 | 6.24 | $5.96 | 177917 |
| 2025-10-07 | 6.28 | $5.90 | 254401 |
| 2025-10-06 | 6.34 | $5.69 | 213854 |
| 2025-10-03 | 6.41 | $5.95 | 124500 |
| 2025-10-02 | 6.47 | $6.05 | 157739 |
| 2025-10-01 | 6.52 | $6.10 | 260400 |
| 2025-09-30 | 6.57 | $6.26 | 324707 |
| 2025-09-29 | 6.60 | $6.39 | 174340 |
| 2025-09-26 | 6.62 | $6.55 | 130300 |
| 2025-09-25 | 6.63 | $6.55 | 139200 |
| 2025-09-24 | 6.64 | $6.54 | 126600 |
| 2025-09-23 | 6.64 | $6.55 | 128354 |
| 2025-09-22 | 6.65 | $6.70 | 113675 |
| 2025-09-19 | 6.64 | $6.57 | 240537 |
| 2025-09-18 | 6.64 | $6.72 | 205300 |
| 2025-09-17 | 6.62 | $6.77 | 262535 |
| 2025-09-16 | 6.60 | $6.85 | 240415 |
| 2025-09-15 | 6.56 | $6.70 | 121718 |
| 2025-09-12 | 6.54 | $6.60 | 146122 |
| 2025-09-11 | 6.53 | $6.65 | 165600 |
| 2025-09-10 | 6.51 | $6.48 | 126721 |
| 2025-09-09 | 6.50 | $6.58 | 149000 |
| 2025-09-08 | 6.48 | $6.70 | 264806 |
| 2025-09-05 | 6.45 | $6.61 | 318120 |
| 2025-09-04 | 6.43 | $6.65 | 210100 |
| 2025-09-03 | 6.40 | $6.44 | 252719 |
| 2025-09-02 | 6.40 | $6.60 | 277300 |
| 2025-08-29 | 6.37 | $6.66 | 371400 |
| 2025-08-28 | 6.34 | $6.55 | 284700 |
| 2025-08-27 | 6.30 | $6.41 | 148813 |
| 2025-08-26 | 6.28 | $6.48 | 183312 |
| 2025-08-25 | 6.25 | $6.41 | 255024 |
| 2025-08-22 | 6.22 | $6.54 | 324106 |
| 2025-08-21 | 6.17 | $6.15 | 243700 |
| 2025-08-20 | 6.16 | $6.03 | 284909 |
| 2025-08-19 | 6.16 | $6.17 | 208729 |
| 2025-08-18 | 6.15 | $6.19 | 181693 |
| 2025-08-15 | 6.13 | $6.22 | 306800 |
| 2025-08-14 | 6.10 | $6.45 | 361900 |
| 2025-08-13 | 6.04 | $6.50 | 291855 |
| 2025-08-12 | 5.98 | $6.27 | 372005 |
| 2025-08-11 | 5.94 | $5.92 | 341700 |
| 2025-08-08 | 5.92 | $6.23 | 283600 |
| 2025-08-07 | 5.87 | $6.49 | 295867 |
| 2025-08-06 | 5.80 | $6.44 | 508400 |
| 2025-08-05 | 5.73 | $6.66 | 1.2M |
| 2025-08-04 | 5.63 | $5.93 | 324100 |
| 2025-08-01 | 5.59 | $5.71 | 519748 |
| 2025-07-31 | 5.58 | $5.33 | 397741 |
| 2025-07-30 | 5.61 | $5.07 | 909900 |
| 2025-07-29 | 5.67 | $5.80 | 186413 |
| 2025-07-28 | 5.65 | $5.88 | 145307 |
| 2025-07-25 | 5.63 | $5.85 | 104202 |
| 2025-07-24 | 5.61 | $5.78 | 289435 |
| 2025-07-23 | 5.59 | $5.76 | 129807 |
| 2025-07-22 | 5.58 | $5.69 | 150143 |
| 2025-07-21 | 5.57 | $5.48 | 133031 |
| 2025-07-18 | 5.58 | $5.42 | 172745 |
| 2025-07-17 | 5.59 | $5.48 | 141700 |
| 2025-07-16 | 5.60 | $5.38 | 143700 |
| 2025-07-15 | 5.62 | $5.47 | 202528 |
| 2025-07-14 | 5.63 | $5.56 | 106561 |
| 2025-07-11 | 5.63 | $5.58 | 126029 |
| 2025-07-10 | 5.63 | $5.77 | 165500 |
| 2025-07-09 | 5.60 | $5.68 | 175000 |
| 2025-07-08 | 5.59 | $5.62 | 128700 |
| 2025-07-07 | 5.58 | $5.62 | 228100 |
| 2025-07-03 | 5.57 | $5.82 | 74138 |
| 2025-07-02 | 5.54 | $5.73 | 129900 |
| 2025-07-01 | 5.51 | $5.69 | 173428 |
| 2025-06-30 | 5.50 | $5.65 | 198020 |
| 2025-06-27 | 5.48 | $5.80 | 604700 |
| 2025-06-26 | 5.45 | $5.59 | 239400 |
| 2025-06-25 | 5.45 | $5.47 | 168232 |
| 2025-06-24 | 5.46 | $5.59 | 220909 |
| 2025-06-23 | 5.45 | $5.44 | 188104 |
| 2025-06-20 | 5.46 | $5.36 | 286800 |
| 2025-06-18 | 5.47 | $5.48 | 523400 |
| 2025-06-17 | 5.48 | $5.25 | 183021 |
| 2025-06-16 | 5.51 | $5.27 | 198683 |
| 2025-06-13 | 5.54 | $5.25 | 126883 |
| 2025-06-12 | 5.58 | $5.41 | 129437 |
| 2025-06-11 | 5.60 | $5.42 | 195441 |
| 2025-06-10 | 5.62 | $5.47 | 191000 |
| 2025-06-09 | 5.64 | $5.52 | 211600 |
| 2025-06-06 | 5.66 | $5.54 | 315647 |
| 2025-06-05 | 5.68 | $5.39 | 248902 |
| 2025-06-04 | 5.71 | $5.52 | 321000 |
| 2025-06-03 | 5.73 | $5.75 | 209016 |
| 2025-06-02 | 5.73 | $5.76 | 228300 |
| 2025-05-30 | 5.72 | $5.83 | 226200 |
| 2025-05-29 | 5.70 | $5.94 | 212700 |
| 2025-05-28 | 5.67 | $5.99 | 511500 |
| 2025-05-27 | 5.62 | $5.62 | 362948 |
| 2025-05-23 | 5.61 | $5.21 | 509200 |
| 2025-05-22 | 5.64 | $5.26 | 263400 |
| 2025-05-21 | 5.66 | $5.60 | 403500 |
| 2025-05-20 | 5.65 | $5.93 | 246400 |
| 2025-05-19 | 5.60 | $5.83 | 348227 |
| 2025-05-16 | 5.56 | $5.84 | 386523 |
| 2025-05-15 | 5.52 | $5.73 | 252700 |
| 2025-05-14 | 5.48 | $5.71 | 254900 |
| 2025-05-13 | 5.44 | $5.87 | 160500 |
| 2025-05-12 | 5.39 | $6.01 | 374615 |
| 2025-05-09 | 5.31 | $5.82 | 319804 |
| 2025-05-08 | 5.25 | $5.85 | 328424 |
| 2025-05-07 | 5.18 | $5.53 | 366806 |
| 2025-05-06 | 5.14 | $5.35 | 317035 |
| 2025-05-05 | 5.11 | $5.49 | 669551 |
| 2025-05-02 | 5.07 | $5.23 | 775645 |
| 2025-05-01 | 5.05 | $4.80 | 884200 |
| 2025-04-30 | 5.08 | $4.77 | 889217 |
| 2025-04-29 | 5.12 | $5.18 | 431500 |
| 2025-04-28 | 5.11 | $5.10 | 179000 |
| 2025-04-25 | 5.12 | $5.20 | 168734 |
| 2025-04-24 | 5.12 | $5.17 | 214800 |
| 2025-04-23 | 5.12 | $5.13 | 167826 |
| 2025-04-22 | 5.13 | $5.17 | 239100 |
| 2025-04-21 | 5.13 | $5.05 | 136525 |
| 2025-04-17 | 5.15 | $5.19 | 226510 |
| 2025-04-16 | 5.16 | $5.13 | 212514 |
| 2025-04-15 | 5.17 | $5.16 | 260200 |
| 2025-04-14 | 5.19 | $5.15 | 276500 |
| 2025-04-11 | 5.21 | $4.97 | 217600 |
| 2025-04-10 | 5.24 | $4.95 | 260400 |
| 2025-04-09 | 5.28 | $5.04 | 249035 |
| 2025-04-08 | 5.32 | $4.75 | 343826 |
| 2025-04-07 | 5.39 | $4.82 | 387148 |
| 2025-04-04 | 5.45 | $5.03 | 396911 |
| 2025-04-03 | 5.50 | $5.25 | 404734 |
| 2025-04-02 | 5.53 | $5.62 | 236815 |
| 2025-04-01 | 5.52 | $5.53 | 152100 |
| 2025-03-31 | 5.53 | $5.45 | 254500 |
| 2025-03-28 | 5.54 | $5.43 | 150631 |
| 2025-03-27 | 5.56 | $5.48 | 156600 |
| 2025-03-26 | 5.58 | $5.55 | 134724 |
| 2025-03-25 | 5.60 | $5.46 | 149100 |
| 2025-03-24 | 5.63 | $5.54 | 220302 |
| 2025-03-21 | 5.65 | $5.50 | 260830 |
| 2025-03-20 | 5.68 | $5.51 | 313300 |
| 2025-03-19 | 5.71 | $5.72 | 163035 |
| 2025-03-18 | 5.74 | $5.51 | 158900 |
| 2025-03-17 | 5.79 | $5.58 | 202800 |
| 2025-03-14 | 5.84 | $5.50 | 168802 |
| 2025-03-13 | 5.91 | $5.51 | 234600 |
| 2025-03-12 | 5.99 | $5.50 | 202700 |
| 2025-03-11 | 6.08 | $5.54 | 331327 |
| 2025-03-10 | 6.17 | $5.49 | 603402 |
| 2025-03-07 | 6.26 | $5.80 | 268446 |
| 2025-03-06 | 6.34 | $5.76 | 240100 |
| 2025-03-05 | 6.42 | $5.99 | 257022 |
| 2025-03-04 | 6.49 | $5.89 | 374147 |
| 2025-03-03 | 6.57 | $6.07 | 366200 |
| 2025-02-28 | 6.64 | $6.28 | 288800 |
| 2025-02-27 | 6.70 | $5.99 | 327285 |
| 2025-02-26 | 6.78 | $6.18 | 382620 |
| 2025-02-25 | 6.85 | $6.26 | 387700 |
| 2025-02-24 | 6.92 | $6.19 | 495001 |
| 2025-02-21 | 6.99 | $5.99 | 522900 |
| 2025-02-20 | 7.10 | $6.54 | 679512 |
| 2025-02-19 | 7.14 | $7.78 | 1.1M |
| 2025-02-18 | 7.07 | $7.02 | 769322 |
| 2025-02-14 | 7.07 | $7.61 | 235331 |
| 2025-02-13 | 7.01 | $7.84 | 507885 |
| 2025-02-12 | 6.92 | $6.76 | 107530 |
| 2025-02-11 | 6.93 | $6.93 | 149317 |
| 2025-02-10 | 6.92 | $6.79 | 121500 |
| 2025-02-07 | 6.92 | $6.74 | 137700 |
| 2025-02-06 | 6.93 | $6.96 | 159200 |
| 2025-02-05 | 6.91 | $7.12 | 203100 |
| 2025-02-04 | 6.88 | $7.12 | 402419 |
| 2025-02-03 | 6.84 | $7.17 | 534411 |
| 2025-01-31 | 6.80 | $6.72 | 192607 |
| 2025-01-30 | 6.80 | $7.02 | 172546 |
| 2025-01-29 | 6.77 | $6.76 | 178600 |
| 2025-01-28 | 6.77 | $7.11 | 197214 |
| 2025-01-27 | 6.73 | $7.15 | 177343 |
| 2025-01-24 | 6.70 | $6.81 | 186349 |
| 2025-01-23 | 6.69 | $6.95 | 196613 |
| 2025-01-22 | 6.68 | $6.74 | 317305 |
| 2025-01-21 | 6.70 | $6.84 | 158209 |
| 2025-01-17 | 6.70 | $6.76 | 109331 |
| 2025-01-16 | 6.72 | $6.68 | 124431 |
| 2025-01-15 | 6.76 | $6.73 | 187400 |
| 2025-01-14 | 6.79 | $6.49 | 170917 |
| 2025-01-13 | 6.86 | $6.42 | 183803 |
| 2025-01-10 | 6.94 | $6.27 | 159100 |
| 2025-01-08 | 7.05 | $6.49 | 228900 |
| 2025-01-07 | 7.15 | $6.36 | 297811 |
| 2025-01-06 | 7.27 | $6.55 | 247400 |
| 2025-01-03 | 7.38 | $6.72 | 145600 |
| 2025-01-02 | 7.48 | $6.65 | 191600 |
| 2024-12-31 | 7.60 | $6.97 | 306446 |
| 2024-12-30 | 7.68 | $6.84 | 269108 |
| 2024-12-27 | 7.79 | $7.05 | 223813 |
| 2024-12-26 | 7.87 | $7.55 | 259200 |
| 2024-12-24 | 7.91 | $7.43 | 172400 |
| 2024-12-23 | 7.95 | $7.44 | 213922 |
| 2024-12-20 | 7.99 | $7.65 | 304798 |
| 2024-12-19 | 8.01 | $7.68 | 497820 |
| 2024-12-18 | 8.03 | $7.41 | 354633 |
| 2024-12-17 | 8.06 | $8.01 | 281330 |
| 2024-12-16 | 8.03 | $8.05 | 249300 |
| 2024-12-13 | 8.00 | $8.04 | 221038 |
| 2024-12-12 | 7.96 | $8.15 | 367700 |
| 2024-12-11 | 7.91 | $8.56 | 599878 |
| 2024-12-10 | 7.82 | $8.41 | 224768 |
| 2024-12-09 | 7.73 | $8.46 | 367600 |
| 2024-12-06 | 7.64 | $8.64 | 407200 |
| 2024-12-05 | 7.53 | $8.79 | 652351 |
| 2024-12-04 | 7.39 | $8.28 | 678903 |
| 2024-12-03 | 7.30 | $7.78 | 250300 |
| 2024-12-02 | 7.25 | $7.86 | 613300 |
| 2024-11-29 | 7.18 | $7.22 | 118100 |
| 2024-11-27 | 7.17 | $7.24 | 118500 |
| 2024-11-26 | 7.16 | $7.17 | 220100 |
| 2024-11-25 | 7.15 | $7.36 | 293525 |
| 2024-11-22 | 7.11 | $7.01 | 417100 |
| 2024-11-21 | 7.09 | $6.79 | 338827 |
| 2024-11-20 | 7.09 | $6.83 | 258500 |
| 2024-11-19 | 7.07 | $7.03 | 178361 |
| 2024-11-18 | 7.03 | $7.07 | 510723 |
| 2024-11-15 | 6.99 | $7.09 | 357700 |
| 2024-11-14 | 6.93 | $7.25 | 204038 |
| 2024-11-13 | 6.84 | $7.56 | 360800 |
| 2024-11-12 | 6.72 | $7.45 | 342717 |
| 2024-11-11 | 6.60 | $7.83 | 478148 |
| 2024-11-08 | 6.44 | $7.34 | 330168 |
| 2024-11-07 | 6.31 | $7.48 | 445161 |
| 2024-11-06 | 6.15 | $7.65 | 495912 |
| 2024-11-05 | 5.98 | $7.20 | 702407 |
| 2024-11-04 | 5.83 | $6.62 | 655256 |
| 2024-11-01 | 5.73 | $6.36 | 311200 |
| 2024-10-31 | 5.65 | $6.35 | 420200 |
| 2024-10-30 | 5.56 | $6.52 | 961416 |
| 2024-10-29 | 5.45 | $5.87 | 392200 |
| 2024-10-28 | 5.40 | $5.24 | 200777 |
| 2024-10-25 | 5.40 | $5.11 | 239900 |
| 2024-10-24 | 5.41 | $5.46 | 116800 |
| 2024-10-23 | 5.39 | $5.53 | 202624 |
| 2024-10-22 | 5.35 | $5.31 | 293400 |
| 2024-10-21 | 5.33 | $5.80 | 216223 |
| 2024-10-18 | 5.26 | $5.49 | 133511 |
| 2024-10-17 | 5.22 | $5.52 | 117810 |
| 2024-10-16 | 5.17 | $5.71 | 181300 |
| 2024-10-15 | 5.09 | $5.49 | 92243 |
| 2024-10-14 | 5.03 | $5.46 | 81700 |
| 2024-10-11 | 4.97 | $5.50 | 103148 |
| 2024-10-10 | 4.89 | $5.40 | 145400 |
| 2024-10-09 | 4.82 | $5.31 | 180603 |
| 2024-10-08 | 4.76 | $5.18 | 167500 |
| 2024-10-07 | 4.70 | $5.12 | 86900 |
| 2024-10-04 | 4.65 | $4.97 | 253000 |
| 2024-10-03 | 4.60 | $4.89 | 116400 |
| 2024-10-02 | 4.57 | $4.80 | 165900 |
| 2024-10-01 | 4.54 | $4.67 | 136021 |
| 2024-09-30 | 4.52 | $4.54 | 96500 |
| 2024-09-27 | 4.51 | $4.63 | 63000 |
| 2024-09-26 | 4.50 | $4.59 | 72400 |
| 2024-09-25 | 4.49 | $4.65 | 124100 |
| 2024-09-24 | 4.47 | $4.71 | 117000 |
| 2024-09-23 | 4.45 | $4.85 | 340816 |
| 2024-09-20 | 4.41 | $4.46 | 301611 |
| 2024-09-19 | 4.41 | $4.37 | 369009 |
| 2024-09-18 | 4.42 | $4.39 | 71600 |
| 2024-09-17 | 4.43 | $4.45 | 86143 |
| 2024-09-16 | 4.43 | $4.36 | 63100 |
| 2024-09-13 | 4.45 | $4.36 | 84600 |
| 2024-09-12 | 4.46 | $4.31 | 30349 |
| 2024-09-11 | 4.48 | $4.35 | 115300 |
| 2024-09-10 | 4.49 | $4.33 | 95844 |
| 2024-09-09 | 4.51 | $4.28 | 125019 |
| 2024-09-06 | 4.53 | $4.28 | 87106 |
| 2024-09-05 | 4.55 | $4.45 | 48100 |
| 2024-09-04 | 4.56 | $4.46 | 71600 |
| 2024-09-03 | 4.57 | $4.50 | 78425 |
| 2024-08-30 | 4.58 | $4.69 | 55640 |
| 2024-08-29 | 4.56 | $4.66 | 61905 |
| 2024-08-28 | 4.55 | $4.70 | 80000 |
| 2024-08-27 | 4.53 | $4.61 | 95300 |
| 2024-08-26 | 4.52 | $4.76 | 227700 |
| 2024-08-23 | 4.50 | $4.73 | 104223 |
| 2024-08-22 | 4.50 | $4.48 | 95600 |
| 2024-08-21 | 4.52 | $4.37 | 97500 |
| 2024-08-20 | 4.56 | $4.33 | 88042 |
| 2024-08-19 | 4.61 | $4.53 | 192911 |
| 2024-08-16 | 4.65 | $4.53 | 222200 |
| 2024-08-15 | 4.70 | $4.47 | 87200 |
| 2024-08-14 | 4.76 | $4.47 | 124236 |
| 2024-08-13 | 4.83 | $4.51 | 63219 |
| 2024-08-12 | 4.90 | $4.37 | 152951 |
| 2024-08-09 | 5.00 | $4.49 | 119209 |
| 2024-08-08 | 5.09 | $4.62 | 202900 |
| 2024-08-07 | 5.17 | $4.63 | 302900 |
| 2024-08-06 | 5.26 | $4.56 | 309300 |
| 2024-08-05 | 5.36 | $4.30 | 406836 |
| 2024-08-02 | 5.49 | $4.19 | 204123 |
| 2024-08-01 | 5.64 | $4.45 | 486137 |
| 2024-07-31 | 5.76 | $4.57 | 675700 |
| 2024-07-30 | 5.89 | $5.60 | 718000 |
| 2024-07-29 | 5.91 | $5.66 | 189900 |
| 2024-07-26 | 5.93 | $5.86 | 170033 |
| 2024-07-25 | 5.92 | $5.90 | 207900 |
| 2024-07-24 | 5.91 | $5.85 | 209620 |
| 2024-07-23 | 5.90 | $6.02 | 331208 |
| 2024-07-22 | 5.87 | $5.98 | 161167 |
| 2024-07-19 | 5.84 | $6.08 | 87446 |
| 2024-07-18 | 5.80 | $6.15 | 186528 |
| 2024-07-17 | 5.75 | $6.23 | 130219 |
| 2024-07-16 | 5.68 | $6.18 | 281505 |
| 2024-07-15 | 5.61 | $5.93 | 118922 |
| 2024-07-12 | 5.56 | $5.84 | 90639 |
| 2024-07-11 | 5.51 | $5.86 | 152900 |
| 2024-07-10 | 5.46 | $5.68 | 78600 |
| 2024-07-09 | 5.43 | $5.66 | 88200 |
| 2024-07-08 | 5.39 | $5.67 | 187900 |
| 2024-07-05 | 5.35 | $5.53 | 208900 |
| 2024-07-03 | 5.32 | $5.67 | 80200 |
| 2024-07-02 | 5.28 | $5.69 | 123525 |
| 2024-07-01 | 5.23 | $5.55 | 217113 |
| 2024-06-28 | 5.19 | $5.45 | 859700 |
| 2024-06-27 | 5.15 | $5.16 | 55915 |
| 2024-06-26 | 5.14 | $5.12 | 153113 |
| 2024-06-25 | 5.14 | $5.51 | 87329 |
| 2024-06-24 | 5.09 | $5.50 | 221113 |
| 2024-06-21 | 5.04 | $5.36 | 334400 |
| 2024-06-20 | 5.00 | $5.03 | 239300 |
| 2024-06-18 | 5.00 | $4.88 | 141533 |
| 2024-06-17 | 5.00 | $4.85 | 48620 |
| 2024-06-14 | 5.02 | $4.97 | 54300 |
| 2024-06-13 | 5.02 | $5.02 | 82600 |
| 2024-06-12 | 5.01 | $5.15 | 142900 |
| 2024-06-11 | 4.99 | $5.31 | 101503 |
| 2024-06-10 | 4.95 | $5.19 | 71751 |
| 2024-06-07 | 4.92 | $5.14 | 110600 |
| 2024-06-06 | 4.90 | $5.12 | 95937 |
| 2024-06-05 | 4.87 | $5.02 | 63820 |
| 2024-06-04 | 4.85 | $5.00 | 88500 |
| 2024-06-03 | 4.83 | $4.93 | 124100 |
| 2024-05-31 | 4.82 | $4.72 | 131536 |
| 2024-05-30 | 4.83 | $4.60 | 74700 |
| 2024-05-29 | 4.85 | $4.66 | 89621 |
| 2024-05-28 | 4.86 | $4.92 | 96700 |
| 2024-05-24 | 4.84 | $4.96 | 48600 |
| 2024-05-23 | 4.82 | $4.96 | 117400 |
| 2024-05-22 | 4.80 | $5.00 | 75611 |
| 2024-05-21 | 4.77 | $4.92 | 92300 |
| 2024-05-20 | 4.75 | $4.90 | 163800 |
| 2024-05-17 | 4.73 | $4.96 | 111100 |
| 2024-05-16 | 4.70 | $4.95 | 186583 |
| 2024-05-15 | 4.67 | $4.73 | 66800 |
| 2024-05-14 | 4.66 | $4.78 | 52900 |
| 2024-05-13 | 4.65 | $4.71 | 76900 |
| 2024-05-10 | 4.64 | $4.78 | 86100 |
| 2024-05-09 | 4.63 | $4.81 | 151200 |
| 2024-05-08 | 4.61 | $4.67 | 130300 |
| 2024-05-07 | 4.61 | $4.51 | 166500 |
| 2024-05-06 | 4.62 | $4.54 | 355606 |
| 2024-05-03 | 4.64 | $4.81 | 265838 |
| 2024-05-02 | 4.63 | $4.66 | 307509 |
| 2024-05-01 | 4.64 | $4.53 | 137800 |
| 2024-04-30 | 4.67 | $4.49 | 83400 |
| 2024-04-29 | 4.70 | $4.60 | 86949 |
| 2024-04-26 | 4.73 | $4.52 | 97000 |
| 2024-04-25 | 4.77 | $4.59 | 66700 |
| 2024-04-24 | 4.80 | $4.66 | 92218 |
| 2024-04-23 | 4.84 | $4.79 | 161238 |
| 2024-04-22 | 4.86 | $4.62 | 100300 |
| 2024-04-19 | 4.90 | $4.63 | 146203 |
| 2024-04-18 | 4.94 | $4.51 | 129900 |
| 2024-04-17 | 5.00 | $4.59 | 216100 |
| 2024-04-16 | 5.05 | $4.63 | 318683 |
| 2024-04-15 | 5.11 | $4.58 | 291160 |
| 2024-04-12 | 5.16 | $4.78 | 250000 |
| 2024-04-11 | 5.20 | $4.84 | 170300 |
| 2024-04-10 | 5.24 | $5.07 | 132900 |
| 2024-04-09 | 5.25 | $5.16 | 79338 |
| 2024-04-08 | 5.25 | $5.26 | 95800 |
| 2024-04-05 | 5.25 | $5.14 | 85447 |
| 2024-04-04 | 5.25 | $5.26 | 105600 |
| 2024-04-03 | 5.25 | $5.37 | 145749 |
| 2024-04-02 | 5.23 | $5.24 | 136600 |
| 2024-04-01 | 5.23 | $5.42 | 205010 |
| 2024-03-28 | 5.21 | $5.31 | 180500 |
| 2024-03-27 | 5.21 | $5.27 | 211200 |
| 2024-03-26 | 5.21 | $5.40 | 74500 |
| 2024-03-25 | 5.21 | $5.32 | 92015 |
| 2024-03-22 | 5.21 | $5.45 | 135122 |
| 2024-03-21 | 5.20 | $5.29 | 285345 |
| 2024-03-20 | 5.21 | $5.04 | 368085 |
| 2024-03-19 | 5.24 | $5.10 | 125600 |
| 2024-03-18 | 5.27 | $5.00 | 132800 |
| 2024-03-15 | 5.32 | $5.08 | 286500 |
| 2024-03-14 | 5.37 | $4.86 | 101800 |
| 2024-03-13 | 5.44 | $4.93 | 75700 |
| 2024-03-12 | 5.50 | $5.06 | 172900 |
| 2024-03-11 | 5.56 | $5.05 | 283500 |
| 2024-03-08 | 5.62 | $5.25 | 64900 |
| 2024-03-07 | 5.66 | $5.34 | 97622 |
| 2024-03-06 | 5.69 | $5.33 | 169800 |
| 2024-03-05 | 5.72 | $5.36 | 261509 |
| 2024-03-04 | 5.75 | $5.63 | 168500 |
| 2024-03-01 | 5.76 | $5.86 | 134900 |
| 2024-02-29 | 5.74 | $5.99 | 161825 |
| 2024-02-28 | 5.70 | $5.93 | 224412 |
| 2024-02-27 | 5.67 | $6.03 | 562900 |
| 2024-02-26 | 5.63 | $5.29 | 163120 |
| 2024-02-23 | 5.66 | $5.34 | 97200 |
| 2024-02-22 | 5.69 | $5.47 | 239300 |
| 2024-02-21 | 5.71 | $5.88 | 219900 |
| 2024-02-20 | 5.68 | $6.48 | 301600 |
| 2024-02-16 | 5.60 | $6.50 | 465819 |
| 2024-02-15 | 5.50 | $5.48 | 139646 |
| 2024-02-14 | 5.50 | $5.58 | 131812 |
| 2024-02-13 | 5.49 | $5.27 | 149900 |
| 2024-02-12 | 5.50 | $5.71 | 212439 |
| 2024-02-09 | 5.47 | $5.63 | 130300 |
| 2024-02-08 | 5.45 | $5.45 | 67213 |
| 2024-02-07 | 5.44 | $5.18 | 84200 |
| 2024-02-06 | 5.46 | $5.34 | 47711 |
| 2024-02-05 | 5.46 | $5.42 | 69728 |
| 2024-02-02 | 5.45 | $5.55 | 92200 |
| 2024-02-01 | 5.43 | $5.55 | 90422 |
| 2024-01-31 | 5.41 | $5.46 | 72300 |
| 2024-01-30 | 5.39 | $5.76 | 65100 |
| 2024-01-29 | 5.35 | $5.69 | 46301 |
| 2024-01-26 | 5.31 | $5.72 | 109100 |
| 2024-01-25 | 5.27 | $5.69 | 63036 |
| 2024-01-24 | 5.23 | $5.49 | 56215 |
| 2024-01-23 | 5.21 | $5.47 | 120720 |
| 2024-01-22 | 5.20 | $5.34 | 88639 |
| 2024-01-19 | 5.19 | $5.21 | 84916 |
| 2024-01-18 | 5.20 | $5.02 | 57700 |
| 2024-01-17 | 5.23 | $4.94 | 67018 |
| 2024-01-16 | 5.27 | $5.02 | 52202 |
| 2024-01-12 | 5.31 | $5.08 | 38508 |
| 2024-01-11 | 5.33 | $5.14 | 101400 |
| 2024-01-10 | 5.35 | $5.13 | 49035 |
| 2024-01-09 | 5.38 | $5.12 | 58935 |
| 2024-01-08 | 5.40 | $5.30 | 58800 |
| 2024-01-05 | 5.40 | $5.23 | 105400 |
| 2024-01-04 | 5.41 | $5.14 | 86000 |
| 2024-01-03 | 5.42 | $5.38 | 165600 |
| 2024-01-02 | 5.41 | $5.33 | 98002 |
| 2023-12-29 | 5.40 | $5.42 | 108716 |
| 2023-12-28 | 5.38 | $5.59 | 55204 |
| 2023-12-27 | 5.34 | $5.71 | 111400 |
| 2023-12-26 | 5.28 | $5.73 | 101600 |
| 2023-12-22 | 5.22 | $5.60 | 172003 |
| 2023-12-21 | 5.16 | $5.60 | 78843 |
| 2023-12-20 | 5.10 | $5.50 | 182100 |
| 2023-12-19 | 5.04 | $5.42 | 100515 |
| 2023-12-18 | 5.00 | $5.29 | 76200 |
| 2023-12-15 | 4.96 | $5.35 | 286900 |
| 2023-12-14 | 4.91 | $5.28 | 151246 |
| 2023-12-13 | 4.86 | $5.14 | 89930 |
| 2023-12-12 | 4.83 | $4.89 | 52600 |
| 2023-12-11 | 4.82 | $5.06 | 93727 |
| 2023-12-08 | 4.78 | $5.15 | 165228 |
| 2023-12-07 | 4.74 | $4.89 | 72200 |
| 2023-12-06 | 4.72 | $4.72 | 107200 |
| 2023-12-05 | 4.71 | $4.74 | 60400 |
| 2023-12-04 | 4.70 | $4.92 | 110348 |
| 2023-12-01 | 4.67 | $4.74 | 109500 |
| 2023-11-30 | 4.65 | $4.61 | 76400 |
| 2023-11-29 | 4.65 | $4.63 | 54456 |
| 2023-11-28 | 4.64 | $4.55 | 100148 |
| 2023-11-27 | 4.65 | $4.78 | 71300 |
| 2023-11-24 | 4.63 | $4.78 | 33300 |
| 2023-11-22 | 4.61 | $4.78 | 36400 |
| 2023-11-21 | 4.59 | $4.89 | 171100 |
| 2023-11-20 | 4.57 | $5.04 | 259800 |
| 2023-11-17 | 4.52 | $4.76 | 100404 |
| 2023-11-16 | 4.50 | $4.55 | 63900 |
| 2023-11-15 | 4.50 | $4.54 | 81910 |
| 2023-11-14 | 4.50 | $4.57 | 192310 |
| 2023-11-13 | 4.50 | $4.41 | 95400 |
| 2023-11-10 | 4.52 | $4.39 | 125100 |
| 2023-11-09 | 4.55 | $4.36 | 150644 |
| 2023-11-08 | 4.57 | $4.45 | 91034 |
| 2023-11-07 | 4.60 | $4.23 | 132529 |
| 2023-11-06 | 4.64 | $4.33 | 128400 |
| 2023-11-03 | 4.68 | $4.50 | 133402 |
| 2023-11-02 | 4.71 | $4.52 | 112400 |
| 2023-11-01 | 4.74 | $4.27 | 524700 |
| 2023-10-31 | 4.79 | $4.89 | 163209 |
| 2023-10-30 | 4.79 | $4.97 | 78525 |
| 2023-10-27 | 4.77 | $4.73 | 88700 |
| 2023-10-26 | 4.79 | $4.69 | 58500 |
| 2023-10-25 | 4.80 | $4.61 | 59241 |
| 2023-10-24 | 4.83 | $4.81 | 88940 |
| 2023-10-23 | 4.84 | $4.77 | 127749 |
| 2023-10-20 | 4.85 | $4.55 | 135700 |
| 2023-10-19 | 4.89 | $4.56 | 133723 |
| 2023-10-18 | 4.93 | $4.61 | 192900 |
| 2023-10-17 | 4.96 | $4.94 | 565500 |
| 2023-10-16 | 4.97 | $4.96 | 143200 |
| 2023-10-13 | 4.97 | $4.73 | 163000 |
| 2023-10-12 | 5.00 | $5.01 | 103610 |
| 2023-10-11 | 5.00 | $5.00 | 108447 |
| 2023-10-10 | 5.00 | $4.95 | 263100 |
| 2023-10-09 | 5.00 | $4.96 | 147836 |
| 2023-10-06 | 5.01 | $4.94 | 213213 |
| 2023-10-05 | 5.02 | $5.04 | 259302 |
| 2023-10-04 | 5.01 | $5.05 | 281031 |
| 2023-10-03 | 5.01 | $4.98 | 110500 |
| 2023-10-02 | 5.01 | $5.01 | 118300 |
| 2023-09-29 | 5.02 | $5.03 | 80200 |
| 2023-09-28 | 5.02 | $5.06 | 62700 |
| 2023-09-27 | 5.02 | $5.00 | 108000 |
| 2023-09-26 | 5.02 | $4.85 | 329734 |
| 2023-09-25 | 5.04 | $4.99 | 80934 |
| 2023-09-22 | 5.05 | $4.95 | 100000 |
| 2023-09-21 | 5.06 | $5.12 | 92500 |
| 2023-09-20 | 5.05 | $5.09 | 106712 |
| 2023-09-19 | 5.05 | $5.07 | 128300 |
| 2023-09-18 | 5.06 | $4.91 | 100500 |
| 2023-09-15 | 5.08 | $4.96 | 322343 |
| 2023-09-14 | 5.11 | $5.19 | 79117 |
| 2023-09-13 | 5.11 | $4.95 | 99100 |
| 2023-09-12 | 5.15 | $5.10 | 76300 |
| 2023-09-11 | 5.18 | $5.11 | 115300 |
| 2023-09-08 | 5.21 | $4.98 | 82811 |
| 2023-09-07 | 5.26 | $4.98 | 269700 |
| 2023-09-06 | 5.31 | $5.03 | 95900 |
| 2023-09-05 | 5.37 | $5.01 | 197639 |
| 2023-09-01 | 5.43 | $5.29 | 92000 |
| 2023-08-31 | 5.47 | $5.11 | 121700 |
| 2023-08-30 | 5.52 | $5.14 | 80030 |
| 2023-08-29 | 5.58 | $5.13 | 125800 |
| 2023-08-28 | 5.63 | $5.03 | 118600 |
| 2023-08-25 | 5.71 | $5.02 | 76500 |
| 2023-08-24 | 5.78 | $5.06 | 231608 |
| 2023-08-23 | 5.86 | $5.42 | 82400 |
| 2023-08-22 | 5.90 | $5.40 | 183233 |
| 2023-08-21 | 5.94 | $5.59 | 196900 |
| 2023-08-18 | 5.97 | $5.61 | 397234 |
| 2023-08-17 | 5.99 | $6.12 | 196329 |
| 2023-08-16 | 5.96 | $6.15 | 257343 |
| 2023-08-15 | 5.92 | $6.27 | 244900 |
| 2023-08-14 | 5.86 | $6.25 | 313900 |
| 2023-08-11 | 5.80 | $6.30 | 295100 |
| 2023-08-10 | 5.73 | $6.26 | 442729 |
| 2023-08-09 | 5.66 | $6.12 | 598226 |
| 2023-08-08 | 5.60 | $6.02 | 406100 |
| 2023-08-07 | 5.53 | $5.96 | 443300 |
| 2023-08-04 | 5.46 | $5.65 | 406618 |
| 2023-08-03 | 5.42 | $5.36 | 491700 |
| 2023-08-02 | 5.40 | $5.18 | 703900 |
| 2023-08-01 | 5.38 | $5.90 | 274800 |
| 2023-07-31 | 5.30 | $5.92 | 374500 |
| 2023-07-28 | 5.20 | $5.79 | 373248 |
| 2023-07-27 | 5.10 | $5.80 | 275300 |
| 2023-07-26 | 4.99 | $5.63 | 272434 |
| 2023-07-25 | 4.89 | $5.40 | 138933 |
| 2023-07-24 | 4.80 | $5.34 | 124000 |
| 2023-07-21 | 4.71 | $5.13 | 115700 |
| 2023-07-20 | 4.63 | $5.20 | 132600 |
| 2023-07-19 | 4.54 | $5.35 | 290334 |
| 2023-07-18 | 4.42 | $5.22 | 325000 |
| 2023-07-17 | 4.32 | $5.05 | 404520 |
| 2023-07-14 | 4.22 | $5.10 | 255100 |
| 2023-07-13 | 4.11 | $4.87 | 299700 |
| 2023-07-12 | 4.01 | $4.68 | 553000 |
| 2023-07-11 | 3.93 | $4.18 | 159000 |
| 2023-07-10 | 3.89 | $4.28 | 92102 |
| 2023-07-07 | 3.85 | $4.34 | 342700 |
| 2023-07-06 | 3.79 | $4.02 | 148108 |
| 2023-07-05 | 3.76 | $4.05 | 127241 |
| 2023-07-03 | 3.73 | $4.01 | 181200 |
| 2023-06-30 | 3.70 | $3.76 | 567804 |
| 2023-06-29 | 3.69 | $3.77 | 235637 |
| 2023-06-28 | 3.67 | $3.76 | 340333 |
| 2023-06-27 | 3.66 | $3.73 | 224700 |
| 2023-06-26 | 3.65 | $3.68 | 163400 |
| 2023-06-23 | 3.64 | $3.63 | 450000 |
| 2023-06-22 | 3.63 | $3.64 | 158700 |
| 2023-06-21 | 3.62 | $3.59 | 162100 |
| 2023-06-20 | 3.62 | $3.69 | 181400 |
| 2023-06-16 | 3.61 | $3.63 | 193700 |
| 2023-06-15 | 3.61 | $3.75 | 245100 |
| 2023-06-14 | 3.60 | $3.64 | 302300 |
| 2023-06-13 | 3.60 | $3.72 | 162201 |
| 2023-06-12 | 3.58 | $3.71 | 238800 |
| 2023-06-09 | 3.57 | $3.63 | 186000 |
| 2023-06-08 | 3.56 | $3.72 | 202100 |
| 2023-06-07 | 3.54 | $3.77 | 279334 |
| 2023-06-06 | 3.51 | $3.66 | 183322 |
| 2023-06-05 | 3.49 | $3.50 | 144612 |
| 2023-06-02 | 3.48 | $3.60 | 217900 |
| 2023-06-01 | 3.45 | $3.35 | 231000 |
| 2023-05-31 | 3.45 | $3.27 | 157400 |
| 2023-05-30 | 3.46 | $3.32 | 213100 |
| 2023-05-26 | 3.46 | $3.24 | 109000 |
| 2023-05-25 | 3.47 | $3.40 | 207126 |
| 2023-05-24 | 3.46 | $3.59 | 97600 |
| 2023-05-23 | 3.44 | $3.68 | 91700 |
| 2023-05-22 | 3.41 | $3.78 | 194206 |
| 2023-05-19 | 3.37 | $3.99 | 103829 |
| 2023-05-18 | 3.30 | $3.96 | 208200 |
| 2023-05-17 | 3.24 | $3.78 | 190300 |
| 2023-05-16 | 3.20 | $3.49 | 158312 |
| 2023-05-15 | 3.19 | $3.42 | 227200 |
| 2023-05-12 | 3.18 | $3.21 | 134600 |
| 2023-05-11 | 3.20 | $3.06 | 151110 |
| 2023-05-10 | 3.24 | $3.03 | 174700 |
| 2023-05-09 | 3.29 | $2.87 | 193900 |
| 2023-05-08 | 3.36 | $2.78 | 200100 |
| 2023-05-05 | 3.44 | $2.82 | 328600 |
| 2023-05-04 | 3.52 | $2.74 | 512904 |
| 2023-05-03 | 3.62 | $3.07 | 377200 |
| 2023-05-02 | 3.69 | $3.30 | 225501 |
| 2023-05-01 | 3.74 | $3.41 | 131408 |
| 2023-04-28 | 3.79 | $3.49 | 123200 |
| 2023-04-27 | 3.83 | $3.52 | 88528 |
| 2023-04-26 | 3.87 | $3.48 | 199100 |
| 2023-04-25 | 3.92 | $3.69 | 100837 |
| 2023-04-24 | 3.96 | $3.79 | 72207 |
| 2023-04-21 | 3.98 | $3.76 | 197300 |
| 2023-04-20 | 4.01 | $3.89 | 65026 |
| 2023-04-19 | 4.03 | $3.92 | 61300 |
| 2023-04-18 | 4.05 | $3.92 | 56600 |
| 2023-04-17 | 4.07 | $3.94 | 95200 |
| 2023-04-14 | 4.08 | $3.95 | 73300 |
| 2023-04-13 | 4.10 | $3.99 | 40700 |
| 2023-04-12 | 4.11 | $4.00 | 55600 |
| 2023-04-11 | 4.13 | $4.04 | 74717 |
| 2023-04-10 | 4.13 | $3.97 | 184100 |
| 2023-04-06 | 4.15 | $3.82 | 125022 |
| 2023-04-05 | 4.18 | $4.00 | 124841 |
| 2023-04-04 | 4.20 | $4.19 | 196200 |
| 2023-04-03 | 4.20 | $4.42 | 173300 |
| 2023-03-31 | 4.18 | $4.29 | 135522 |
| 2023-03-30 | 4.17 | $4.21 | 53800 |
| 2023-03-29 | 4.18 | $4.27 | 145232 |
| 2023-03-28 | 4.18 | $4.20 | 272932 |
| 2023-03-27 | 4.19 | $4.25 | 147236 |
| 2023-03-24 | 4.20 | $4.20 | 146935 |
| 2023-03-23 | 4.22 | $4.14 | 94801 |
| 2023-03-22 | 4.25 | $4.14 | 130800 |
| 2023-03-21 | 4.28 | $4.12 | 142100 |
| 2023-03-20 | 4.32 | $4.01 | 185000 |
| 2023-03-17 | 4.36 | $4.03 | 434400 |
| 2023-03-16 | 4.41 | $4.25 | 129200 |
| 2023-03-15 | 4.43 | $4.03 | 216720 |
| 2023-03-14 | 4.48 | $4.04 | 167532 |
| 2023-03-13 | 4.52 | $3.84 | 365000 |
| 2023-03-10 | 4.59 | $4.17 | 170600 |
| 2023-03-09 | 4.63 | $4.36 | 92100 |
| 2023-03-08 | 4.64 | $4.44 | 126606 |
| 2023-03-07 | 4.66 | $4.42 | 131322 |
| 2023-03-06 | 4.67 | $4.54 | 406200 |
| 2023-03-03 | 4.67 | $4.86 | 122607 |
| 2023-03-02 | 4.65 | $4.88 | 126700 |
| 2023-03-01 | 4.62 | $4.88 | 127316 |
| 2023-02-28 | 4.58 | $4.89 | 182000 |
| 2023-02-27 | 4.54 | $5.14 | 189631 |
| 2023-02-24 | 4.48 | $5.17 | 429500 |
| 2023-02-23 | 4.41 | $4.85 | 380160 |
| 2023-02-22 | 4.37 | $4.56 | 378407 |
| 2023-02-21 | 4.35 | $4.20 | 183169 |
| 2023-02-17 | 4.37 | $4.26 | 112144 |
| 2023-02-16 | 4.39 | $4.16 | 89644 |
| 2023-02-15 | 4.42 | $4.28 | 82123 |
| 2023-02-14 | 4.43 | $4.19 | 150700 |
| 2023-02-13 | 4.46 | $4.26 | 55300 |
| 2023-02-10 | 4.48 | $4.32 | 130600 |
| 2023-02-09 | 4.49 | $4.29 | 177924 |
| 2023-02-08 | 4.51 | $4.46 | 90402 |
| 2023-02-07 | 4.51 | $4.57 | 103800 |
| 2023-02-06 | 4.50 | $4.69 | 129000 |
| 2023-02-03 | 4.48 | $4.68 | 98200 |
| 2023-02-02 | 4.46 | $4.66 | 183900 |
| 2023-02-01 | 4.44 | $4.49 | 90800 |
| 2023-01-31 | 4.43 | $4.41 | 75600 |
| 2023-01-30 | 4.43 | $4.35 | 124200 |
| 2023-01-27 | 4.44 | $4.44 | 59200 |
| 2023-01-26 | 4.44 | $4.48 | 50717 |
| 2023-01-25 | 4.43 | $4.43 | 50936 |
| 2023-01-24 | 4.42 | $4.43 | 72932 |
| 2023-01-23 | 4.40 | $4.40 | 102622 |
| 2023-01-20 | 4.39 | $4.56 | 99200 |
| 2023-01-19 | 4.35 | $4.53 | 204200 |
| 2023-01-18 | 4.32 | $4.42 | 157200 |
| 2023-01-17 | 4.28 | $4.43 | 92400 |
| 2023-01-13 | 4.25 | $4.36 | 91000 |
| 2023-01-12 | 4.21 | $4.39 | 112841 |
| 2023-01-11 | 4.17 | $4.46 | 140632 |
| 2023-01-10 | 4.12 | $4.39 | 179808 |
| 2023-01-09 | 4.07 | $4.33 | 244400 |
| 2023-01-06 | 4.02 | $4.54 | 194460 |
| 2023-01-05 | 3.94 | $4.52 | 251640 |
| 2023-01-04 | 3.87 | $4.47 | 318633 |
| 2023-01-03 | 3.79 | $4.37 | 226500 |
| 2022-12-30 | 3.72 | $4.08 | 176200 |
| 2022-12-29 | 3.68 | $4.25 | 131800 |
| 2022-12-28 | 3.61 | $3.96 | 256550 |
| 2022-12-27 | 3.58 | $4.20 | 417200 |
| 2022-12-23 | 3.51 | $3.71 | 156600 |
| 2022-12-22 | 3.50 | $3.48 | 160400 |
| 2022-12-21 | 3.51 | $3.47 | 93900 |
| 2022-12-20 | 3.51 | $3.30 | 191600 |
| 2022-12-19 | 3.54 | $3.49 | 92300 |
| 2022-12-16 | 3.55 | $3.73 | 304100 |
| 2022-12-15 | 3.54 | $3.40 | 123900 |
| 2022-12-14 | 3.55 | $3.47 | 107648 |
| 2022-12-13 | 3.56 | $3.43 | 116800 |
| 2022-12-12 | 3.57 | $3.45 | 65500 |
| 2022-12-09 | 3.58 | $3.43 | 52331 |
| 2022-12-08 | 3.60 | $3.51 | 42200 |
| 2022-12-07 | 3.60 | $3.54 | 72100 |
| 2022-12-06 | 3.60 | $3.49 | 231553 |
| 2022-12-05 | 3.60 | $3.54 | 81031 |
| 2022-12-02 | 3.60 | $3.76 | 75109 |
| 2022-12-01 | 3.57 | $3.74 | 97101 |
| 2022-11-30 | 3.55 | $3.70 | 159841 |
| 2022-11-29 | 3.52 | $3.58 | 89218 |
| 2022-11-28 | 3.50 | $3.57 | 131100 |
| 2022-11-25 | 3.48 | $3.82 | 30929 |
| 2022-11-23 | 3.42 | $3.69 | 53036 |
| 2022-11-22 | 3.38 | $3.71 | 94228 |
| 2022-11-21 | 3.32 | $3.69 | 270700 |
| 2022-11-18 | 3.27 | $3.47 | 95200 |
| 2022-11-17 | 3.22 | $3.37 | 52400 |
| 2022-11-16 | 3.19 | $3.34 | 91945 |
| 2022-11-15 | 3.15 | $3.38 | 89324 |
| 2022-11-14 | 3.10 | $3.41 | 79748 |
| 2022-11-11 | 3.04 | $3.50 | 151420 |
| 2022-11-10 | 2.97 | $3.40 | 188800 |
| 2022-11-09 | 2.91 | $3.25 | 110100 |
| 2022-11-08 | 2.85 | $3.32 | 94400 |
| 2022-11-07 | 2.78 | $3.29 | 123900 |
| 2022-11-04 | 2.72 | $3.28 | 175423 |
| 2022-11-03 | 2.65 | $3.25 | 132824 |
| 2022-11-02 | 2.57 | $3.17 | 684400 |
| 2022-11-01 | 2.51 | $2.69 | 285509 |
| 2022-10-31 | 2.48 | $2.78 | 288300 |
| 2022-10-28 | 2.45 | $2.69 | 147800 |
| 2022-10-27 | 2.43 | $2.61 | 101802 |
| 2022-10-26 | 2.42 | $2.62 | 152400 |
| 2022-10-25 | 2.41 | $2.51 | 138105 |
| 2022-10-24 | 2.40 | $2.29 | 128600 |
| 2022-10-21 | 2.43 | $2.27 | 173610 |
| 2022-10-20 | 2.46 | $2.28 | 81400 |
| 2022-10-19 | 2.49 | $2.37 | 110027 |
| 2022-10-18 | 2.52 | $2.42 | 170300 |
| 2022-10-17 | 2.54 | $2.40 | 209000 |
| 2022-10-14 | 2.57 | $2.42 | 176500 |
| 2022-10-13 | 2.61 | $2.58 | 265617 |
| 2022-10-12 | 2.64 | $2.21 | 291975 |
| 2022-10-11 | 2.70 | $2.31 | 302716 |
| 2022-10-10 | 2.77 | $2.37 | 348200 |
| 2022-10-07 | 2.83 | $2.38 | 166636 |
| 2022-10-06 | 2.90 | $2.46 | 137000 |
| 2022-10-05 | 2.97 | $2.66 | 124021 |
| 2022-10-04 | 3.02 | $2.78 | 177800 |
| 2022-10-03 | 3.06 | $2.67 | 171200 |
| 2022-09-30 | 3.12 | $2.56 | 207204 |
| 2022-09-29 | 3.19 | $2.70 | 190416 |
| 2022-09-28 | 3.25 | $2.95 | 139215 |
| 2022-09-27 | 3.29 | $2.94 | 104100 |
| 2022-09-26 | 3.33 | $2.94 | 173425 |
| 2022-09-23 | 3.37 | $2.97 | 186519 |
| 2022-09-22 | 3.42 | $3.16 | 159400 |
| 2022-09-21 | 3.45 | $3.21 | 133600 |
| 2022-09-20 | 3.47 | $3.27 | 117925 |
| 2022-09-19 | 3.50 | $3.51 | 138453 |
| 2022-09-16 | 3.50 | $3.39 | 241200 |
| 2022-09-15 | 3.52 | $3.41 | 148623 |
| 2022-09-14 | 3.54 | $3.46 | 110600 |
| 2022-09-13 | 3.55 | $3.59 | 172800 |
| 2022-09-12 | 3.56 | $3.81 | 173600 |
| 2022-09-09 | 3.54 | $3.81 | 159600 |
| 2022-09-08 | 3.53 | $3.69 | 154602 |
| 2022-09-07 | 3.52 | $3.59 | 316200 |
| 2022-09-06 | 3.53 | $3.27 | 173700 |
| 2022-09-02 | 3.57 | $3.20 | 118309 |
| 2022-09-01 | 3.62 | $3.15 | 242313 |
| 2022-08-31 | 3.67 | $3.16 | 237800 |
| 2022-08-30 | 3.72 | $3.31 | 153400 |
| 2022-08-29 | 3.76 | $3.47 | 98811 |
| 2022-08-26 | 3.78 | $3.53 | 100900 |
| 2022-08-25 | 3.79 | $3.71 | 87705 |
| 2022-08-24 | 3.79 | $3.75 | 113514 |
| 2022-08-23 | 3.78 | $3.79 | 395900 |
| 2022-08-22 | 3.76 | $3.75 | 271830 |
| 2022-08-19 | 3.74 | $3.96 | 366600 |
| 2022-08-18 | 3.69 | $4.00 | 144900 |
| 2022-08-17 | 3.64 | $3.93 | 221700 |
| 2022-08-16 | 3.59 | $3.98 | 213100 |
| 2022-08-15 | 3.53 | $3.93 | 162051 |
| 2022-08-12 | 3.46 | $4.00 | 172520 |
| 2022-08-11 | 3.39 | $3.93 | 320600 |
| 2022-08-10 | 3.32 | $3.80 | 240000 |
| 2022-08-09 | 3.25 | $3.70 | 512733 |
| 2022-08-08 | 3.19 | $3.63 | 245000 |
| 2022-08-05 | 3.12 | $3.39 | 439125 |
| 2022-08-04 | 3.08 | $3.32 | 280927 |
| 2022-08-03 | 3.05 | $3.35 | 595239 |
| 2022-08-02 | 3.00 | $3.29 | 341501 |
| 2022-08-01 | 2.96 | $3.10 | 182800 |
| 2022-07-29 | 2.94 | $3.18 | 229232 |
| 2022-07-28 | 2.91 | $3.16 | 163500 |
| 2022-07-27 | 2.87 | $3.07 | 238400 |
| 2022-07-26 | 2.85 | $3.09 | 297435 |
| 2022-07-25 | 2.82 | $3.13 | 569600 |
| 2022-07-22 | 2.78 | $2.94 | 362337 |
| 2022-07-21 | 2.77 | $2.90 | 214000 |
| 2022-07-20 | 2.76 | $2.94 | 261434 |
| 2022-07-19 | 2.75 | $2.84 | 333860 |
| 2022-07-18 | 2.75 | $2.84 | 248241 |
| 2022-07-15 | 2.76 | $2.78 | 284812 |
| 2022-07-14 | 2.77 | $2.60 | 240600 |
| 2022-07-13 | 2.80 | $2.66 | 137572 |
| 2022-07-12 | 2.83 | $2.63 | 182124 |
| 2022-07-11 | 2.86 | $2.60 | 347738 |
| 2022-07-08 | 2.90 | $2.74 | 175630 |
| 2022-07-07 | 2.92 | $2.74 | 303842 |
| 2022-07-06 | 2.96 | $2.67 | 399200 |
| 2022-07-05 | 3.00 | $2.73 | 707400 |
| 2022-07-01 | 3.04 | $2.79 | 478340 |
| 2022-06-30 | 3.08 | $2.75 | 1.2M |
| 2022-06-29 | 3.14 | $2.73 | 839500 |
| 2022-06-28 | 3.20 | $2.87 | 595300 |
| 2022-06-27 | 3.25 | $2.98 | 862400 |
| 2022-06-24 | 3.30 | $2.94 | 4.6M |
| 2022-06-23 | 3.36 | $3.07 | 424600 |
| 2022-06-22 | 3.41 | $3.17 | 487225 |
| 2022-06-21 | 3.45 | $3.48 | 517443 |
| 2022-06-17 | 3.47 | $3.41 | 617600 |
| 2022-06-16 | 3.50 | $3.25 | 454300 |
| 2022-06-15 | 3.54 | $3.35 | 468100 |
| 2022-06-14 | 3.59 | $3.00 | 443304 |
| 2022-06-13 | 3.67 | $2.86 | 388147 |
| 2022-06-10 | 3.78 | $3.12 | 584185 |
| 2022-06-09 | 3.87 | $3.30 | 531700 |
| 2022-06-08 | 3.94 | $3.51 | 429700 |
| 2022-06-07 | 4.00 | $3.50 | 493400 |
| 2022-06-06 | 4.06 | $3.57 | 722200 |
| 2022-06-03 | 4.12 | $3.82 | 404907 |
| 2022-06-02 | 4.16 | $4.11 | 256300 |
| 2022-06-01 | 4.18 | $4.12 | 317700 |
| 2022-05-31 | 4.20 | $4.02 | 354400 |
| 2022-05-27 | 4.25 | $4.23 | 154741 |
| 2022-05-26 | 4.28 | $4.16 | 230100 |
| 2022-05-25 | 4.34 | $4.00 | 150300 |
| 2022-05-24 | 4.42 | $3.83 | 243100 |
| 2022-05-23 | 4.54 | $3.89 | 160849 |
| 2022-05-20 | 4.66 | $4.08 | 341400 |
| 2022-05-19 | 4.78 | $4.14 | 143700 |
| 2022-05-18 | 4.91 | $4.27 | 195624 |
| 2022-05-17 | 5.03 | $4.70 | 241013 |
| 2022-05-16 | 5.13 | $4.63 | 312604 |
| 2022-05-13 | 5.24 | $4.53 | 247100 |
| 2022-05-12 | 5.38 | $4.29 | 349000 |
| 2022-05-11 | 5.55 | $4.17 | 346800 |
| 2022-05-10 | 5.75 | $4.04 | 597700 |
| 2022-05-09 | 5.97 | $4.39 | 581300 |
| 2022-05-06 | 6.17 | $4.74 | 731821 |
| 2022-05-05 | 6.35 | $4.43 | 1.3M |
| 2022-05-04 | 6.56 | $4.78 | 1.7M |
| 2022-05-03 | 6.75 | $6.25 | 260000 |
| 2022-05-02 | 6.81 | $6.34 | 368232 |
| 2022-04-29 | 6.85 | $6.78 | 380600 |
| 2022-04-28 | 6.86 | $6.80 | 339749 |
| 2022-04-27 | 6.87 | $6.86 | 358800 |
| 2022-04-26 | 6.87 | $6.63 | 235500 |
| 2022-04-25 | 6.89 | $6.77 | 289001 |
| 2022-04-22 | 6.90 | $6.78 | 203844 |
| 2022-04-21 | 6.91 | $6.86 | 243200 |
| 2022-04-20 | 6.91 | $7.23 | 398922 |
| 2022-04-19 | 6.87 | $7.06 | 523600 |
| 2022-04-18 | 6.84 | $7.00 | 301900 |
| 2022-04-14 | 6.82 | $6.93 | 216800 |
| 2022-04-13 | 6.79 | $7.11 | 369628 |
| 2022-04-12 | 6.75 | $6.97 | 464000 |
| 2022-04-11 | 6.71 | $6.64 | 219600 |
| 2022-04-08 | 6.70 | $6.85 | 240920 |
| 2022-04-07 | 6.67 | $6.55 | 161434 |
| 2022-04-06 | 6.66 | $6.52 | 260200 |
| 2022-04-05 | 6.64 | $6.74 | 282200 |
| 2022-04-04 | 6.61 | $7.03 | 279600 |
| 2022-04-01 | 6.54 | $7.03 | 440400 |
| 2022-03-31 | 6.47 | $6.94 | 674544 |
| 2022-03-30 | 6.41 | $6.89 | 218815 |
| 2022-03-29 | 6.36 | $6.70 | 305701 |
| 2022-03-28 | 6.31 | $6.81 | 329141 |
| 2022-03-25 | 6.25 | $6.70 | 270800 |
| 2022-03-24 | 6.19 | $6.67 | 297119 |
| 2022-03-23 | 6.13 | $6.61 | 174900 |
| 2022-03-22 | 6.07 | $6.49 | 295926 |
| 2022-03-21 | 6.02 | $6.29 | 278900 |
| 2022-03-18 | 5.97 | $6.16 | 333800 |
| 2022-03-17 | 5.93 | $6.04 | 271738 |
| 2022-03-16 | 5.90 | $5.99 | 381800 |
| 2022-03-15 | 5.86 | $6.10 | 888006 |
| 2022-03-14 | 5.81 | $5.66 | 438700 |
| 2022-03-11 | 5.80 | $5.57 | 289800 |
| 2022-03-10 | 5.79 | $5.89 | 243300 |
| 2022-03-09 | 5.74 | $5.96 | 529000 |
| 2022-03-08 | 5.68 | $5.80 | 628800 |
| 2022-03-07 | 5.63 | $6.28 | 425729 |
| 2022-03-04 | 5.53 | $6.67 | 534300 |
| 2022-03-03 | 5.37 | $6.75 | 549800 |
| 2022-03-02 | 5.20 | $6.49 | 1.0M |
| 2022-03-01 | 5.04 | $5.86 | 460900 |
| 2022-02-28 | 4.94 | $5.48 | 514200 |
| 2022-02-25 | 4.87 | $5.49 | 421900 |
| 2022-02-24 | 4.78 | $5.23 | 555000 |
| 2022-02-23 | 4.72 | $5.10 | 1.7M |
| 2022-02-22 | 4.67 | $4.89 | 270020 |
| 2022-02-18 | 4.64 | $5.00 | 179643 |
| 2022-02-17 | 4.60 | $4.76 | 211408 |
| 2022-02-16 | 4.57 | $4.86 | 75707 |
| 2022-02-15 | 4.53 | $4.78 | 60208 |
| 2022-02-14 | 4.51 | $4.65 | 61642 |
| 2022-02-11 | 4.49 | $4.70 | 156000 |
| 2022-02-10 | 4.47 | $4.65 | 117332 |
| 2022-02-09 | 4.45 | $4.69 | 128805 |
| 2022-02-08 | 4.44 | $4.71 | 170638 |
| 2022-02-07 | 4.41 | $4.38 | 122921 |
| 2022-02-04 | 4.42 | $4.38 | 89200 |
| 2022-02-03 | 4.43 | $4.29 | 258000 |
| 2022-02-02 | 4.45 | $4.36 | 125429 |
| 2022-02-01 | 4.45 | $4.37 | 68800 |
| 2022-01-31 | 4.46 | $4.44 | 126507 |
| 2022-01-28 | 4.46 | $4.37 | 120800 |
| 2022-01-27 | 4.46 | $4.26 | 73028 |
| 2022-01-26 | 4.47 | $4.35 | 90800 |
| 2022-01-25 | 4.47 | $4.44 | 79016 |
| 2022-01-24 | 4.46 | $4.44 | 96800 |
| 2022-01-21 | 4.45 | $4.48 | 85938 |
| 2022-01-20 | 4.43 | $4.51 | 167700 |
| 2022-01-19 | 4.41 | $4.33 | 332611 |
| 2022-01-18 | 4.40 | $4.72 | 126633 |
| 2022-01-14 | 4.35 | $4.65 | 159300 |
| 2022-01-13 | 4.31 | $4.88 | 353800 |
| 2022-01-12 | 4.23 | $4.94 | 492439 |
| 2022-01-11 | 4.14 | $4.61 | 514400 |
| 2022-01-10 | 4.09 | $4.35 | 346424 |
| 2022-01-07 | 4.05 | $4.24 | 110500 |
| 2022-01-06 | 4.02 | $4.13 | 177644 |
| 2022-01-05 | 4.00 | $4.25 | 123900 |
| 2022-01-04 | 3.96 | $4.25 | 139200 |
| 2022-01-03 | 3.93 | $4.05 | 102608 |
| 2021-12-31 | 3.91 | $4.00 | 29242 |
| 2021-12-30 | 3.89 | $3.95 | 124400 |
| 2021-12-29 | 3.88 | $3.98 | 64800 |
| 2021-12-28 | 3.86 | $4.11 | 103924 |
| 2021-12-27 | 3.84 | $4.01 | 183700 |
| 2021-12-23 | 3.82 | $3.97 | 116400 |
| 2021-12-22 | 3.80 | $4.01 | 100500 |
| 2021-12-21 | 3.79 | $3.83 | 163800 |
| 2021-12-20 | 3.79 | $3.84 | 176938 |
| 2021-12-17 | 3.79 | $3.93 | 149300 |
| 2021-12-16 | 3.78 | $3.74 | 111400 |
| 2021-12-15 | 3.79 | $3.77 | 157023 |
| 2021-12-14 | 3.80 | $3.68 | 396808 |
| 2021-12-13 | 3.83 | $3.65 | 473611 |
| 2021-12-10 | 3.86 | $3.68 | 258300 |
| 2021-12-09 | 3.89 | $3.75 | 89600 |
| 2021-12-08 | 3.91 | $3.92 | 121807 |
| 2021-12-07 | 3.92 | $3.86 | 113148 |
| 2021-12-06 | 3.94 | $3.65 | 111400 |
| 2021-12-03 | 3.99 | $3.61 | 111631 |
| 2021-12-02 | 4.04 | $3.77 | 183000 |
| 2021-12-01 | 4.08 | $3.54 | 699500 |
| 2021-11-30 | 4.15 | $4.02 | 123400 |
| 2021-11-29 | 4.17 | $4.00 | 188100 |
| 2021-11-26 | 4.19 | $4.04 | 196900 |
| 2021-11-24 | 4.21 | $4.11 | 77700 |
| 2021-11-23 | 4.22 | $4.04 | 116525 |
| 2021-11-22 | 4.24 | $4.05 | 264123 |
| 2021-11-19 | 4.25 | $4.12 | 121200 |
| 2021-11-18 | 4.27 | $4.07 | 256900 |
| 2021-11-17 | 4.29 | $4.21 | 172200 |
| 2021-11-16 | 4.29 | $4.04 | 240200 |
| 2021-11-15 | 4.32 | $4.30 | 49000 |
| 2021-11-12 | 4.31 | $4.32 | 149035 |
| 2021-11-11 | 4.31 | $4.42 | 64700 |
| 2021-11-10 | 4.30 | $4.33 | 71239 |
| 2021-11-09 | 4.30 | $4.39 | 79605 |
| 2021-11-08 | 4.29 | $4.37 | 81800 |
| 2021-11-05 | 4.28 | $4.40 | 266920 |
| 2021-11-04 | 4.27 | $4.56 | 212200 |
| 2021-11-03 | 4.24 | $4.66 | 389400 |
| 2021-11-02 | 4.20 | $4.23 | 251800 |
| 2021-11-01 | 4.20 | $4.07 | 214245 |
| 2021-10-29 | 4.21 | $3.94 | 68727 |
| 2021-10-28 | 4.24 | $3.94 | 293506 |
| 2021-10-27 | 4.27 | $4.03 | 243000 |
| 2021-10-26 | 4.30 | $4.20 | 154200 |
| 2021-10-25 | 4.31 | $4.32 | 101000 |
| 2021-10-22 | 4.31 | $4.31 | 80500 |
| 2021-10-21 | 4.31 | $4.29 | 144100 |
| 2021-10-20 | 4.31 | $4.37 | 69500 |
| 2021-10-19 | 4.31 | $4.36 | 119100 |
| 2021-10-18 | 4.30 | $4.24 | 120705 |
| 2021-10-15 | 4.31 | $4.33 | 75215 |
| 2021-10-14 | 4.30 | $4.49 | 120600 |
| 2021-10-13 | 4.28 | $4.49 | 179800 |
| 2021-10-12 | 4.25 | $4.24 | 158224 |
| 2021-10-11 | 4.25 | $4.16 | 72500 |
| 2021-10-08 | 4.26 | $4.17 | 130100 |
| 2021-10-07 | 4.26 | $4.27 | 107900 |
| 2021-10-06 | 4.25 | $4.17 | 87800 |
| 2021-10-05 | 4.25 | $4.23 | 242624 |
| 2021-10-04 | 4.25 | $4.18 | 190400 |
| 2021-10-01 | 4.25 | $4.39 | 89118 |
| 2021-09-30 | 4.23 | $4.25 | 200000 |
| 2021-09-29 | 4.22 | $4.30 | 184900 |
| 2021-09-28 | 4.20 | $4.48 | 86931 |
| 2021-09-27 | 4.17 | $4.58 | 237900 |
| 2021-09-24 | 4.12 | $4.33 | 96400 |
| 2021-09-23 | 4.10 | $4.36 | 133128 |
| 2021-09-22 | 4.08 | $4.21 | 262900 |
| 2021-09-21 | 4.07 | $4.18 | 121800 |
| 2021-09-20 | 4.07 | $4.04 | 257834 |
| 2021-09-17 | 4.08 | $4.01 | 415300 |
| 2021-09-16 | 4.09 | $3.94 | 161500 |
| 2021-09-15 | 4.12 | $4.04 | 100500 |
| 2021-09-14 | 4.13 | $4.00 | 161800 |
| 2021-09-13 | 4.15 | $4.13 | 165339 |
| 2021-09-10 | 4.17 | $4.06 | 267600 |
| 2021-09-09 | 4.19 | $4.00 | 545800 |
| 2021-09-08 | 4.23 | $3.92 | 199604 |
| 2021-09-07 | 4.27 | $4.15 | 306700 |
| 2021-09-03 | 4.30 | $4.11 | 127108 |
| 2021-09-02 | 4.34 | $4.16 | 212230 |
| 2021-09-01 | 4.37 | $4.12 | 150700 |
| 2021-08-31 | 4.40 | $4.14 | 180300 |
| 2021-08-30 | 4.43 | $4.15 | 137002 |
| 2021-08-27 | 4.46 | $4.28 | 121600 |
| 2021-08-26 | 4.47 | $4.27 | 130844 |
| 2021-08-25 | 4.48 | $4.41 | 106600 |
| 2021-08-24 | 4.47 | $4.43 | 117700 |
| 2021-08-23 | 4.45 | $4.39 | 241844 |
| 2021-08-20 | 4.44 | $4.20 | 274116 |
| 2021-08-19 | 4.44 | $4.24 | 164212 |
| 2021-08-18 | 4.43 | $4.43 | 161225 |
| 2021-08-17 | 4.41 | $4.45 | 231140 |
| 2021-08-16 | 4.38 | $4.65 | 290620 |
| 2021-08-13 | 4.32 | $4.87 | 160500 |
| 2021-08-12 | 4.24 | $4.91 | 208433 |
| 2021-08-11 | 4.15 | $5.01 | 317706 |
| 2021-08-10 | 4.05 | $4.94 | 539300 |
| 2021-08-09 | 3.94 | $4.95 | 622400 |
| 2021-08-06 | 3.83 | $4.80 | 1.0M |
| 2021-08-05 | 3.73 | $4.27 | 820000 |
| 2021-08-04 | 3.68 | $3.85 | 722044 |
| 2021-08-03 | 3.67 | $3.59 | 222904 |
| 2021-08-02 | 3.69 | $3.48 | 653800 |
| 2021-07-30 | 3.72 | $3.50 | 80500 |
| 2021-07-29 | 3.75 | $3.50 | 215405 |
| 2021-07-28 | 3.78 | $3.61 | 349800 |
| 2021-07-27 | 3.81 | $3.56 | 189000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.58
2026-07-24
Close Price
$8.34
Vol: 159200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.23
Average
5.19
Maximum
8.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.58 | $8.34 | 159200 |
| 2026-07-23 | 8.60 | $8.30 | 153137 |
| 2026-07-22 | 8.64 | $8.55 | 105400 |
| 2026-07-21 | 8.63 | $8.61 | 75800 |
| 2026-07-20 | 8.60 | $8.61 | 78238 |
| 2026-07-17 | 8.56 | $8.64 | 80900 |
| 2026-07-16 | 8.51 | $8.75 | 164149 |
| 2026-07-15 | 8.43 | $8.38 | 80700 |
| 2026-07-14 | 8.41 | $8.36 | 97914 |
| 2026-07-13 | 8.39 | $8.38 | 149363 |
| 2026-07-10 | 8.36 | $8.31 | 119800 |
| 2026-07-09 | 8.34 | $8.25 | 110900 |
| 2026-07-08 | 8.33 | $8.27 | 101436 |
| 2026-07-07 | 8.31 | $8.28 | 135900 |
| 2026-07-06 | 8.28 | $8.18 | 205005 |
| 2026-07-02 | 8.27 | $8.37 | 129300 |
| 2026-07-01 | 8.22 | $8.56 | 165919 |
| 2026-06-30 | 8.12 | $8.43 | 233642 |
| 2026-06-29 | 8.02 | $8.42 | 179727 |
| 2026-06-26 | 7.91 | $8.44 | 1.0M |
| 2026-06-25 | 7.78 | $8.03 | 137200 |
| 2026-06-24 | 7.71 | $7.92 | 171500 |
| 2026-06-23 | 7.65 | $8.02 | 193600 |
| 2026-06-22 | 7.56 | $7.60 | 144170 |
| 2026-06-18 | 7.55 | $7.62 | 502300 |
| 2026-06-17 | 7.53 | $7.52 | 142200 |
| 2026-06-16 | 7.52 | $7.47 | 257700 |
| 2026-06-15 | 7.53 | $7.50 | 135200 |
| 2026-06-12 | 7.53 | $7.59 | 82022 |
| 2026-06-11 | 7.51 | $7.50 | 121241 |
| 2026-06-10 | 7.51 | $7.59 | 215000 |
| 2026-06-09 | 7.49 | $7.64 | 154500 |
| 2026-06-08 | 7.45 | $7.45 | 127508 |
| 2026-06-05 | 7.45 | $7.45 | 140616 |
| 2026-06-04 | 7.45 | $7.54 | 100300 |
| 2026-06-03 | 7.42 | $7.34 | 186300 |
| 2026-06-02 | 7.44 | $7.53 | 185353 |
| 2026-06-01 | 7.42 | $7.48 | 118128 |
| 2026-05-29 | 7.40 | $7.45 | 153409 |
| 2026-05-28 | 7.39 | $7.48 | 129807 |
| 2026-05-27 | 7.37 | $7.40 | 140989 |
| 2026-05-26 | 7.37 | $7.26 | 147719 |
| 2026-05-22 | 7.39 | $7.21 | 146900 |
| 2026-05-21 | 7.43 | $7.19 | 128900 |
| 2026-05-20 | 7.48 | $7.52 | 279547 |
| 2026-05-19 | 7.46 | $7.37 | 157217 |
| 2026-05-18 | 7.48 | $7.33 | 168431 |
| 2026-05-15 | 7.51 | $7.21 | 174493 |
| 2026-05-14 | 7.56 | $7.30 | 101421 |
| 2026-05-13 | 7.60 | $7.29 | 155527 |
| 2026-05-12 | 7.66 | $7.42 | 186700 |
| 2026-05-11 | 7.69 | $7.39 | 225933 |
| 2026-05-08 | 7.73 | $7.46 | 157100 |
| 2026-05-07 | 7.77 | $7.66 | 189500 |
| 2026-05-06 | 7.76 | $7.45 | 232145 |
| 2026-05-05 | 7.80 | $7.34 | 332000 |
| 2026-05-04 | 7.87 | $7.96 | 554477 |
| 2026-05-01 | 7.81 | $8.43 | 807647 |
| 2026-04-30 | 7.65 | $7.44 | 260700 |
| 2026-04-29 | 7.66 | $7.01 | 317652 |
| 2026-04-28 | 7.77 | $7.80 | 139329 |
| 2026-04-27 | 7.73 | $7.72 | 172428 |
| 2026-04-24 | 7.69 | $7.89 | 145451 |
| 2026-04-23 | 7.61 | $7.81 | 192555 |
| 2026-04-22 | 7.53 | $7.61 | 180600 |
| 2026-04-21 | 7.48 | $7.54 | 138646 |
| 2026-04-20 | 7.44 | $7.57 | 120519 |
| 2026-04-17 | 7.38 | $7.65 | 305247 |
| 2026-04-16 | 7.30 | $7.45 | 141219 |
| 2026-04-15 | 7.24 | $7.42 | 142253 |
| 2026-04-14 | 7.17 | $7.41 | 125004 |
| 2026-04-13 | 7.10 | $7.28 | 225300 |
| 2026-04-10 | 7.04 | $7.26 | 279900 |
| 2026-04-09 | 6.98 | $7.24 | 94500 |
| 2026-04-08 | 6.90 | $7.29 | 216000 |
| 2026-04-07 | 6.81 | $7.05 | 277600 |
| 2026-04-06 | 6.75 | $7.08 | 293800 |
| 2026-04-02 | 6.67 | $6.89 | 253200 |
| 2026-04-01 | 6.63 | $6.70 | 163629 |
| 2026-03-31 | 6.61 | $6.61 | 141103 |
| 2026-03-30 | 6.61 | $6.68 | 184651 |
| 2026-03-27 | 6.60 | $6.52 | 134624 |
| 2026-03-26 | 6.61 | $6.59 | 106530 |
| 2026-03-25 | 6.62 | $6.58 | 164500 |
| 2026-03-24 | 6.63 | $6.64 | 148900 |
| 2026-03-23 | 6.63 | $6.61 | 226500 |
| 2026-03-20 | 6.63 | $6.56 | 441934 |
| 2026-03-19 | 6.64 | $6.58 | 664016 |
| 2026-03-18 | 6.66 | $6.41 | 303420 |
| 2026-03-17 | 6.71 | $6.51 | 138547 |
| 2026-03-16 | 6.74 | $6.44 | 220200 |
| 2026-03-13 | 6.80 | $6.56 | 198127 |
| 2026-03-12 | 6.84 | $6.52 | 226030 |
| 2026-03-11 | 6.90 | $6.67 | 164167 |
| 2026-03-10 | 6.93 | $6.69 | 232366 |
| 2026-03-09 | 6.96 | $6.61 | 240447 |
| 2026-03-06 | 7.01 | $6.86 | 259232 |
| 2026-03-05 | 7.02 | $6.86 | 259838 |
| 2026-03-04 | 7.02 | $6.91 | 243722 |
| 2026-03-03 | 7.02 | $6.73 | 190100 |
| 2026-03-02 | 7.05 | $6.88 | 397925 |
| 2026-02-27 | 7.05 | $6.91 | 264401 |
| 2026-02-26 | 7.05 | $7.41 | 243866 |
| 2026-02-25 | 6.94 | $7.26 | 288700 |
| 2026-02-24 | 6.84 | $7.36 | 407722 |
| 2026-02-23 | 6.70 | $7.04 | 388871 |
| 2026-02-20 | 6.60 | $7.03 | 298300 |
| 2026-02-19 | 6.49 | $6.79 | 424500 |
| 2026-02-18 | 6.41 | $6.63 | 374700 |
| 2026-02-17 | 6.36 | $6.60 | 290324 |
| 2026-02-13 | 6.30 | $6.54 | 213023 |
| 2026-02-12 | 6.24 | $6.10 | 105400 |
| 2026-02-11 | 6.27 | $6.16 | 122306 |
| 2026-02-10 | 6.28 | $6.53 | 172300 |
| 2026-02-09 | 6.23 | $6.36 | 127400 |
| 2026-02-06 | 6.20 | $6.32 | 139446 |
| 2026-02-05 | 6.17 | $6.18 | 113407 |
| 2026-02-04 | 6.16 | $6.15 | 113800 |
| 2026-02-03 | 6.17 | $6.21 | 117800 |
| 2026-02-02 | 6.16 | $6.29 | 126500 |
| 2026-01-30 | 6.13 | $6.12 | 134432 |
| 2026-01-29 | 6.13 | $6.05 | 115200 |
| 2026-01-28 | 6.15 | $6.01 | 116609 |
| 2026-01-27 | 6.18 | $6.14 | 87700 |
| 2026-01-26 | 6.18 | $6.11 | 105533 |
| 2026-01-23 | 6.20 | $6.07 | 72100 |
| 2026-01-22 | 6.22 | $6.21 | 122406 |
| 2026-01-21 | 6.22 | $6.21 | 115800 |
| 2026-01-20 | 6.22 | $6.01 | 178335 |
| 2026-01-16 | 6.26 | $6.34 | 165437 |
| 2026-01-15 | 6.23 | $6.42 | 170300 |
| 2026-01-14 | 6.19 | $6.15 | 65938 |
| 2026-01-13 | 6.19 | $6.17 | 105128 |
| 2026-01-12 | 6.20 | $6.20 | 169044 |
| 2026-01-09 | 6.19 | $6.15 | 145310 |
| 2026-01-08 | 6.19 | $6.16 | 124539 |
| 2026-01-07 | 6.20 | $5.98 | 150527 |
| 2026-01-06 | 6.24 | $5.96 | 178200 |
| 2026-01-05 | 6.29 | $5.89 | 149448 |
| 2026-01-02 | 6.36 | $5.81 | 274008 |
| 2025-12-31 | 6.46 | $6.27 | 167313 |
| 2025-12-30 | 6.48 | $6.30 | 104000 |
| 2025-12-29 | 6.50 | $6.38 | 174100 |
| 2025-12-26 | 6.50 | $6.37 | 134945 |
| 2025-12-24 | 6.50 | $6.43 | 80724 |
| 2025-12-23 | 6.49 | $6.40 | 162800 |
| 2025-12-22 | 6.48 | $6.41 | 172200 |
| 2025-12-19 | 6.46 | $6.47 | 312753 |
| 2025-12-18 | 6.43 | $6.52 | 548500 |
| 2025-12-17 | 6.38 | $6.52 | 148614 |
| 2025-12-16 | 6.32 | $6.54 | 138666 |
| 2025-12-15 | 6.25 | $6.55 | 181866 |
| 2025-12-12 | 6.16 | $6.42 | 211748 |
| 2025-12-11 | 6.08 | $6.53 | 254700 |
| 2025-12-10 | 5.97 | $6.28 | 596545 |
| 2025-12-09 | 5.89 | $6.15 | 161001 |
| 2025-12-08 | 5.83 | $6.08 | 123500 |
| 2025-12-05 | 5.77 | $6.04 | 188800 |
| 2025-12-04 | 5.70 | $5.95 | 195549 |
| 2025-12-03 | 5.65 | $6.00 | 165526 |
| 2025-12-02 | 5.57 | $5.82 | 182200 |
| 2025-12-01 | 5.53 | $5.76 | 153200 |
| 2025-11-28 | 5.49 | $5.74 | 102038 |
| 2025-11-26 | 5.44 | $5.69 | 210530 |
| 2025-11-25 | 5.40 | $5.61 | 157100 |
| 2025-11-24 | 5.37 | $5.57 | 191818 |
| 2025-11-21 | 5.35 | $5.48 | 202112 |
| 2025-11-20 | 5.34 | $5.30 | 214900 |
| 2025-11-19 | 5.37 | $5.18 | 217718 |
| 2025-11-18 | 5.43 | $5.34 | 194600 |
| 2025-11-17 | 5.47 | $5.25 | 257200 |
| 2025-11-14 | 5.54 | $5.58 | 184900 |
| 2025-11-13 | 5.54 | $5.64 | 172500 |
| 2025-11-12 | 5.54 | $5.71 | 155213 |
| 2025-11-11 | 5.52 | $5.62 | 143904 |
| 2025-11-10 | 5.52 | $5.62 | 268000 |
| 2025-11-07 | 5.52 | $5.51 | 216815 |
| 2025-11-06 | 5.54 | $5.68 | 273516 |
| 2025-11-05 | 5.53 | $5.66 | 205731 |
| 2025-11-04 | 5.52 | $5.52 | 285661 |
| 2025-11-03 | 5.55 | $5.42 | 192000 |
| 2025-10-31 | 5.60 | $5.51 | 210800 |
| 2025-10-30 | 5.64 | $5.41 | 229800 |
| 2025-10-29 | 5.71 | $5.32 | 884300 |
| 2025-10-28 | 5.81 | $6.07 | 325600 |
| 2025-10-27 | 5.77 | $5.94 | 235469 |
| 2025-10-24 | 5.75 | $6.03 | 177152 |
| 2025-10-23 | 5.71 | $5.91 | 137831 |
| 2025-10-22 | 5.69 | $5.83 | 161578 |
| 2025-10-21 | 5.68 | $5.70 | 125520 |
| 2025-10-20 | 5.71 | $5.79 | 171338 |
| 2025-10-17 | 5.72 | $5.68 | 134200 |
| 2025-10-16 | 5.75 | $5.60 | 146200 |
| 2025-10-15 | 5.81 | $5.78 | 162800 |
| 2025-10-14 | 5.84 | $5.74 | 148703 |
| 2025-10-13 | 5.89 | $5.83 | 155100 |
| 2025-10-10 | 5.93 | $5.62 | 226813 |
| 2025-10-09 | 6.01 | $5.70 | 286100 |
| 2025-10-08 | 6.10 | $5.96 | 177917 |
| 2025-10-07 | 6.14 | $5.90 | 254401 |
| 2025-10-06 | 6.21 | $5.69 | 213854 |
| 2025-10-03 | 6.33 | $5.95 | 124500 |
| 2025-10-02 | 6.42 | $6.05 | 157739 |
| 2025-10-01 | 6.50 | $6.10 | 260400 |
| 2025-09-30 | 6.58 | $6.26 | 324707 |
| 2025-09-29 | 6.64 | $6.39 | 174340 |
| 2025-09-26 | 6.69 | $6.55 | 130300 |
| 2025-09-25 | 6.70 | $6.55 | 139200 |
| 2025-09-24 | 6.72 | $6.54 | 126600 |
| 2025-09-23 | 6.74 | $6.55 | 128354 |
| 2025-09-22 | 6.77 | $6.70 | 113675 |
| 2025-09-19 | 6.76 | $6.57 | 240537 |
| 2025-09-18 | 6.78 | $6.72 | 205300 |
| 2025-09-17 | 6.77 | $6.77 | 262535 |
| 2025-09-16 | 6.74 | $6.85 | 240415 |
| 2025-09-15 | 6.70 | $6.70 | 121718 |
| 2025-09-12 | 6.68 | $6.60 | 146122 |
| 2025-09-11 | 6.67 | $6.65 | 165600 |
| 2025-09-10 | 6.65 | $6.48 | 126721 |
| 2025-09-09 | 6.66 | $6.58 | 149000 |
| 2025-09-08 | 6.65 | $6.70 | 264806 |
| 2025-09-05 | 6.62 | $6.61 | 318120 |
| 2025-09-04 | 6.60 | $6.65 | 210100 |
| 2025-09-03 | 6.56 | $6.44 | 252719 |
| 2025-09-02 | 6.56 | $6.60 | 277300 |
| 2025-08-29 | 6.52 | $6.66 | 371400 |
| 2025-08-28 | 6.47 | $6.55 | 284700 |
| 2025-08-27 | 6.43 | $6.41 | 148813 |
| 2025-08-26 | 6.40 | $6.48 | 183312 |
| 2025-08-25 | 6.37 | $6.41 | 255024 |
| 2025-08-22 | 6.33 | $6.54 | 324106 |
| 2025-08-21 | 6.27 | $6.15 | 243700 |
| 2025-08-20 | 6.27 | $6.03 | 284909 |
| 2025-08-19 | 6.30 | $6.17 | 208729 |
| 2025-08-18 | 6.30 | $6.19 | 181693 |
| 2025-08-15 | 6.30 | $6.22 | 306800 |
| 2025-08-14 | 6.29 | $6.45 | 361900 |
| 2025-08-13 | 6.23 | $6.50 | 291855 |
| 2025-08-12 | 6.15 | $6.27 | 372005 |
| 2025-08-11 | 6.10 | $5.92 | 341700 |
| 2025-08-08 | 6.12 | $6.23 | 283600 |
| 2025-08-07 | 6.07 | $6.49 | 295867 |
| 2025-08-06 | 5.96 | $6.44 | 508400 |
| 2025-08-05 | 5.84 | $6.66 | 1.2M |
| 2025-08-04 | 5.65 | $5.93 | 324100 |
| 2025-08-01 | 5.59 | $5.71 | 519748 |
| 2025-07-31 | 5.57 | $5.33 | 397741 |
| 2025-07-30 | 5.62 | $5.07 | 909900 |
| 2025-07-29 | 5.73 | $5.80 | 186413 |
| 2025-07-28 | 5.71 | $5.88 | 145307 |
| 2025-07-25 | 5.67 | $5.85 | 104202 |
| 2025-07-24 | 5.63 | $5.78 | 289435 |
| 2025-07-23 | 5.59 | $5.76 | 129807 |
| 2025-07-22 | 5.55 | $5.69 | 150143 |
| 2025-07-21 | 5.53 | $5.48 | 133031 |
| 2025-07-18 | 5.54 | $5.42 | 172745 |
| 2025-07-17 | 5.56 | $5.48 | 141700 |
| 2025-07-16 | 5.58 | $5.38 | 143700 |
| 2025-07-15 | 5.62 | $5.47 | 202528 |
| 2025-07-14 | 5.65 | $5.56 | 106561 |
| 2025-07-11 | 5.67 | $5.58 | 126029 |
| 2025-07-10 | 5.68 | $5.77 | 165500 |
| 2025-07-09 | 5.66 | $5.68 | 175000 |
| 2025-07-08 | 5.65 | $5.62 | 128700 |
| 2025-07-07 | 5.65 | $5.62 | 228100 |
| 2025-07-03 | 5.65 | $5.82 | 74138 |
| 2025-07-02 | 5.60 | $5.73 | 129900 |
| 2025-07-01 | 5.57 | $5.69 | 173428 |
| 2025-06-30 | 5.54 | $5.65 | 198020 |
| 2025-06-27 | 5.52 | $5.80 | 604700 |
| 2025-06-26 | 5.46 | $5.59 | 239400 |
| 2025-06-25 | 5.44 | $5.47 | 168232 |
| 2025-06-24 | 5.44 | $5.59 | 220909 |
| 2025-06-23 | 5.41 | $5.44 | 188104 |
| 2025-06-20 | 5.41 | $5.36 | 286800 |
| 2025-06-18 | 5.42 | $5.48 | 523400 |
| 2025-06-17 | 5.42 | $5.25 | 183021 |
| 2025-06-16 | 5.46 | $5.27 | 198683 |
| 2025-06-13 | 5.50 | $5.25 | 126883 |
| 2025-06-12 | 5.56 | $5.41 | 129437 |
| 2025-06-11 | 5.59 | $5.42 | 195441 |
| 2025-06-10 | 5.62 | $5.47 | 191000 |
| 2025-06-09 | 5.65 | $5.52 | 211600 |
| 2025-06-06 | 5.68 | $5.54 | 315647 |
| 2025-06-05 | 5.70 | $5.39 | 248902 |
| 2025-06-04 | 5.75 | $5.52 | 321000 |
| 2025-06-03 | 5.79 | $5.75 | 209016 |
| 2025-06-02 | 5.79 | $5.76 | 228300 |
| 2025-05-30 | 5.78 | $5.83 | 226200 |
| 2025-05-29 | 5.75 | $5.94 | 212700 |
| 2025-05-28 | 5.69 | $5.99 | 511500 |
| 2025-05-27 | 5.62 | $5.62 | 362948 |
| 2025-05-23 | 5.61 | $5.21 | 509200 |
| 2025-05-22 | 5.69 | $5.26 | 263400 |
| 2025-05-21 | 5.76 | $5.60 | 403500 |
| 2025-05-20 | 5.78 | $5.93 | 246400 |
| 2025-05-19 | 5.73 | $5.83 | 348227 |
| 2025-05-16 | 5.69 | $5.84 | 386523 |
| 2025-05-15 | 5.64 | $5.73 | 252700 |
| 2025-05-14 | 5.60 | $5.71 | 254900 |
| 2025-05-13 | 5.57 | $5.87 | 160500 |
| 2025-05-12 | 5.49 | $6.01 | 374615 |
| 2025-05-09 | 5.37 | $5.82 | 319804 |
| 2025-05-08 | 5.27 | $5.85 | 328424 |
| 2025-05-07 | 5.15 | $5.53 | 366806 |
| 2025-05-06 | 5.08 | $5.35 | 317035 |
| 2025-05-05 | 5.03 | $5.49 | 669551 |
| 2025-05-02 | 4.95 | $5.23 | 775645 |
| 2025-05-01 | 4.91 | $4.80 | 884200 |
| 2025-04-30 | 4.96 | $4.77 | 889217 |
| 2025-04-29 | 5.02 | $5.18 | 431500 |
| 2025-04-28 | 5.01 | $5.10 | 179000 |
| 2025-04-25 | 5.01 | $5.20 | 168734 |
| 2025-04-24 | 4.99 | $5.17 | 214800 |
| 2025-04-23 | 4.98 | $5.13 | 167826 |
| 2025-04-22 | 4.97 | $5.17 | 239100 |
| 2025-04-21 | 4.96 | $5.05 | 136525 |
| 2025-04-17 | 4.97 | $5.19 | 226510 |
| 2025-04-16 | 4.95 | $5.13 | 212514 |
| 2025-04-15 | 4.94 | $5.16 | 260200 |
| 2025-04-14 | 4.93 | $5.15 | 276500 |
| 2025-04-11 | 4.93 | $4.97 | 217600 |
| 2025-04-10 | 4.96 | $4.95 | 260400 |
| 2025-04-09 | 5.00 | $5.04 | 249035 |
| 2025-04-08 | 5.03 | $4.75 | 343826 |
| 2025-04-07 | 5.13 | $4.82 | 387148 |
| 2025-04-04 | 5.24 | $5.03 | 396911 |
| 2025-04-03 | 5.32 | $5.25 | 404734 |
| 2025-04-02 | 5.36 | $5.62 | 236815 |
| 2025-04-01 | 5.34 | $5.53 | 152100 |
| 2025-03-31 | 5.33 | $5.45 | 254500 |
| 2025-03-28 | 5.34 | $5.43 | 150631 |
| 2025-03-27 | 5.36 | $5.48 | 156600 |
| 2025-03-26 | 5.38 | $5.55 | 134724 |
| 2025-03-25 | 5.38 | $5.46 | 149100 |
| 2025-03-24 | 5.40 | $5.54 | 220302 |
| 2025-03-21 | 5.42 | $5.50 | 260830 |
| 2025-03-20 | 5.45 | $5.51 | 313300 |
| 2025-03-19 | 5.48 | $5.72 | 163035 |
| 2025-03-18 | 5.47 | $5.51 | 158900 |
| 2025-03-17 | 5.51 | $5.58 | 202800 |
| 2025-03-14 | 5.55 | $5.50 | 168802 |
| 2025-03-13 | 5.61 | $5.51 | 234600 |
| 2025-03-12 | 5.68 | $5.50 | 202700 |
| 2025-03-11 | 5.76 | $5.54 | 331327 |
| 2025-03-10 | 5.85 | $5.49 | 603402 |
| 2025-03-07 | 5.98 | $5.80 | 268446 |
| 2025-03-06 | 6.05 | $5.76 | 240100 |
| 2025-03-05 | 6.15 | $5.99 | 257022 |
| 2025-03-04 | 6.22 | $5.89 | 374147 |
| 2025-03-03 | 6.32 | $6.07 | 366200 |
| 2025-02-28 | 6.40 | $6.28 | 288800 |
| 2025-02-27 | 6.46 | $5.99 | 327285 |
| 2025-02-26 | 6.58 | $6.18 | 382620 |
| 2025-02-25 | 6.68 | $6.26 | 387700 |
| 2025-02-24 | 6.79 | $6.19 | 495001 |
| 2025-02-21 | 6.92 | $5.99 | 522900 |
| 2025-02-20 | 7.13 | $6.54 | 679512 |
| 2025-02-19 | 7.24 | $7.78 | 1.1M |
| 2025-02-18 | 7.12 | $7.02 | 769322 |
| 2025-02-14 | 7.13 | $7.61 | 235331 |
| 2025-02-13 | 7.02 | $7.84 | 507885 |
| 2025-02-12 | 6.85 | $6.76 | 107530 |
| 2025-02-11 | 6.87 | $6.93 | 149317 |
| 2025-02-10 | 6.86 | $6.79 | 121500 |
| 2025-02-07 | 6.88 | $6.74 | 137700 |
| 2025-02-06 | 6.92 | $6.96 | 159200 |
| 2025-02-05 | 6.92 | $7.12 | 203100 |
| 2025-02-04 | 6.88 | $7.12 | 402419 |
| 2025-02-03 | 6.83 | $7.17 | 534411 |
| 2025-01-31 | 6.77 | $6.72 | 192607 |
| 2025-01-30 | 6.79 | $7.02 | 172546 |
| 2025-01-29 | 6.76 | $6.76 | 178600 |
| 2025-01-28 | 6.77 | $7.11 | 197214 |
| 2025-01-27 | 6.72 | $7.15 | 177343 |
| 2025-01-24 | 6.65 | $6.81 | 186349 |
| 2025-01-23 | 6.63 | $6.95 | 196613 |
| 2025-01-22 | 6.59 | $6.74 | 317305 |
| 2025-01-21 | 6.59 | $6.84 | 158209 |
| 2025-01-17 | 6.57 | $6.76 | 109331 |
| 2025-01-16 | 6.56 | $6.68 | 124431 |
| 2025-01-15 | 6.57 | $6.73 | 187400 |
| 2025-01-14 | 6.57 | $6.49 | 170917 |
| 2025-01-13 | 6.63 | $6.42 | 183803 |
| 2025-01-10 | 6.71 | $6.27 | 159100 |
| 2025-01-08 | 6.84 | $6.49 | 228900 |
| 2025-01-07 | 6.94 | $6.36 | 297811 |
| 2025-01-06 | 7.09 | $6.55 | 247400 |
| 2025-01-03 | 7.23 | $6.72 | 145600 |
| 2025-01-02 | 7.35 | $6.65 | 191600 |
| 2024-12-31 | 7.50 | $6.97 | 306446 |
| 2024-12-30 | 7.61 | $6.84 | 269108 |
| 2024-12-27 | 7.77 | $7.05 | 223813 |
| 2024-12-26 | 7.91 | $7.55 | 259200 |
| 2024-12-24 | 7.96 | $7.43 | 172400 |
| 2024-12-23 | 8.05 | $7.44 | 213922 |
| 2024-12-20 | 8.15 | $7.65 | 304798 |
| 2024-12-19 | 8.21 | $7.68 | 497820 |
| 2024-12-18 | 8.28 | $7.41 | 354633 |
| 2024-12-17 | 8.42 | $8.01 | 281330 |
| 2024-12-16 | 8.44 | $8.05 | 249300 |
| 2024-12-13 | 8.46 | $8.04 | 221038 |
| 2024-12-12 | 8.48 | $8.15 | 367700 |
| 2024-12-11 | 8.47 | $8.56 | 599878 |
| 2024-12-10 | 8.38 | $8.41 | 224768 |
| 2024-12-09 | 8.30 | $8.46 | 367600 |
| 2024-12-06 | 8.19 | $8.64 | 407200 |
| 2024-12-05 | 8.02 | $8.79 | 652351 |
| 2024-12-04 | 7.79 | $8.28 | 678903 |
| 2024-12-03 | 7.62 | $7.78 | 250300 |
| 2024-12-02 | 7.54 | $7.86 | 613300 |
| 2024-11-29 | 7.42 | $7.22 | 118100 |
| 2024-11-27 | 7.41 | $7.24 | 118500 |
| 2024-11-26 | 7.39 | $7.17 | 220100 |
| 2024-11-25 | 7.39 | $7.36 | 293525 |
| 2024-11-22 | 7.34 | $7.01 | 417100 |
| 2024-11-21 | 7.35 | $6.79 | 338827 |
| 2024-11-20 | 7.41 | $6.83 | 258500 |
| 2024-11-19 | 7.46 | $7.03 | 178361 |
| 2024-11-18 | 7.48 | $7.07 | 510723 |
| 2024-11-15 | 7.49 | $7.09 | 357700 |
| 2024-11-14 | 7.49 | $7.25 | 204038 |
| 2024-11-13 | 7.46 | $7.56 | 360800 |
| 2024-11-12 | 7.34 | $7.45 | 342717 |
| 2024-11-11 | 7.23 | $7.83 | 478148 |
| 2024-11-08 | 7.02 | $7.34 | 330168 |
| 2024-11-07 | 6.88 | $7.48 | 445161 |
| 2024-11-06 | 6.67 | $7.65 | 495912 |
| 2024-11-05 | 6.40 | $7.20 | 702407 |
| 2024-11-04 | 6.17 | $6.62 | 655256 |
| 2024-11-01 | 6.03 | $6.36 | 311200 |
| 2024-10-31 | 5.91 | $6.35 | 420200 |
| 2024-10-30 | 5.78 | $6.52 | 961416 |
| 2024-10-29 | 5.58 | $5.87 | 392200 |
| 2024-10-28 | 5.49 | $5.24 | 200777 |
| 2024-10-25 | 5.52 | $5.11 | 239900 |
| 2024-10-24 | 5.58 | $5.46 | 116800 |
| 2024-10-23 | 5.58 | $5.53 | 202624 |
| 2024-10-22 | 5.55 | $5.31 | 293400 |
| 2024-10-21 | 5.57 | $5.80 | 216223 |
| 2024-10-18 | 5.48 | $5.49 | 133511 |
| 2024-10-17 | 5.45 | $5.52 | 117810 |
| 2024-10-16 | 5.40 | $5.71 | 181300 |
| 2024-10-15 | 5.30 | $5.49 | 92243 |
| 2024-10-14 | 5.23 | $5.46 | 81700 |
| 2024-10-11 | 5.15 | $5.50 | 103148 |
| 2024-10-10 | 5.05 | $5.40 | 145400 |
| 2024-10-09 | 4.96 | $5.31 | 180603 |
| 2024-10-08 | 4.87 | $5.18 | 167500 |
| 2024-10-07 | 4.79 | $5.12 | 86900 |
| 2024-10-04 | 4.70 | $4.97 | 253000 |
| 2024-10-03 | 4.64 | $4.89 | 116400 |
| 2024-10-02 | 4.59 | $4.80 | 165900 |
| 2024-10-01 | 4.54 | $4.67 | 136021 |
| 2024-09-30 | 4.52 | $4.54 | 96500 |
| 2024-09-27 | 4.51 | $4.63 | 63000 |
| 2024-09-26 | 4.49 | $4.59 | 72400 |
| 2024-09-25 | 4.48 | $4.65 | 124100 |
| 2024-09-24 | 4.45 | $4.71 | 117000 |
| 2024-09-23 | 4.40 | $4.85 | 340816 |
| 2024-09-20 | 4.31 | $4.46 | 301611 |
| 2024-09-19 | 4.30 | $4.37 | 369009 |
| 2024-09-18 | 4.30 | $4.39 | 71600 |
| 2024-09-17 | 4.30 | $4.45 | 86143 |
| 2024-09-16 | 4.29 | $4.36 | 63100 |
| 2024-09-13 | 4.29 | $4.36 | 84600 |
| 2024-09-12 | 4.30 | $4.31 | 30349 |
| 2024-09-11 | 4.32 | $4.35 | 115300 |
| 2024-09-10 | 4.33 | $4.33 | 95844 |
| 2024-09-09 | 4.35 | $4.28 | 125019 |
| 2024-09-06 | 4.39 | $4.28 | 87106 |
| 2024-09-05 | 4.44 | $4.45 | 48100 |
| 2024-09-04 | 4.46 | $4.46 | 71600 |
| 2024-09-03 | 4.48 | $4.50 | 78425 |
| 2024-08-30 | 4.49 | $4.69 | 55640 |
| 2024-08-29 | 4.47 | $4.66 | 61905 |
| 2024-08-28 | 4.46 | $4.70 | 80000 |
| 2024-08-27 | 4.43 | $4.61 | 95300 |
| 2024-08-26 | 4.42 | $4.76 | 227700 |
| 2024-08-23 | 4.38 | $4.73 | 104223 |
| 2024-08-22 | 4.34 | $4.48 | 95600 |
| 2024-08-21 | 4.35 | $4.37 | 97500 |
| 2024-08-20 | 4.38 | $4.33 | 88042 |
| 2024-08-19 | 4.44 | $4.53 | 192911 |
| 2024-08-16 | 4.45 | $4.53 | 222200 |
| 2024-08-15 | 4.48 | $4.47 | 87200 |
| 2024-08-14 | 4.52 | $4.47 | 124236 |
| 2024-08-13 | 4.57 | $4.51 | 63219 |
| 2024-08-12 | 4.62 | $4.37 | 152951 |
| 2024-08-09 | 4.72 | $4.49 | 119209 |
| 2024-08-08 | 4.80 | $4.62 | 202900 |
| 2024-08-07 | 4.87 | $4.63 | 302900 |
| 2024-08-06 | 4.96 | $4.56 | 309300 |
| 2024-08-05 | 5.07 | $4.30 | 406836 |
| 2024-08-02 | 5.26 | $4.19 | 204123 |
| 2024-08-01 | 5.50 | $4.45 | 486137 |
| 2024-07-31 | 5.72 | $4.57 | 675700 |
| 2024-07-30 | 5.96 | $5.60 | 718000 |
| 2024-07-29 | 6.01 | $5.66 | 189900 |
| 2024-07-26 | 6.07 | $5.86 | 170033 |
| 2024-07-25 | 6.08 | $5.90 | 207900 |
| 2024-07-24 | 6.09 | $5.85 | 209620 |
| 2024-07-23 | 6.11 | $6.02 | 331208 |
| 2024-07-22 | 6.09 | $5.98 | 161167 |
| 2024-07-19 | 6.08 | $6.08 | 87446 |
| 2024-07-18 | 6.04 | $6.15 | 186528 |
| 2024-07-17 | 5.98 | $6.23 | 130219 |
| 2024-07-16 | 5.89 | $6.18 | 281505 |
| 2024-07-15 | 5.80 | $5.93 | 118922 |
| 2024-07-12 | 5.74 | $5.84 | 90639 |
| 2024-07-11 | 5.70 | $5.86 | 152900 |
| 2024-07-10 | 5.63 | $5.68 | 78600 |
| 2024-07-09 | 5.60 | $5.66 | 88200 |
| 2024-07-08 | 5.56 | $5.67 | 187900 |
| 2024-07-05 | 5.51 | $5.53 | 208900 |
| 2024-07-03 | 5.49 | $5.67 | 80200 |
| 2024-07-02 | 5.42 | $5.69 | 123525 |
| 2024-07-01 | 5.35 | $5.55 | 217113 |
| 2024-06-28 | 5.29 | $5.45 | 859700 |
| 2024-06-27 | 5.24 | $5.16 | 55915 |
| 2024-06-26 | 5.24 | $5.12 | 153113 |
| 2024-06-25 | 5.25 | $5.51 | 87329 |
| 2024-06-24 | 5.18 | $5.50 | 221113 |
| 2024-06-21 | 5.10 | $5.36 | 334400 |
| 2024-06-20 | 5.03 | $5.03 | 239300 |
| 2024-06-18 | 5.02 | $4.88 | 141533 |
| 2024-06-17 | 5.05 | $4.85 | 48620 |
| 2024-06-14 | 5.08 | $4.97 | 54300 |
| 2024-06-13 | 5.09 | $5.02 | 82600 |
| 2024-06-12 | 5.10 | $5.15 | 142900 |
| 2024-06-11 | 5.08 | $5.31 | 101503 |
| 2024-06-10 | 5.01 | $5.19 | 71751 |
| 2024-06-07 | 4.97 | $5.14 | 110600 |
| 2024-06-06 | 4.92 | $5.12 | 95937 |
| 2024-06-05 | 4.88 | $5.02 | 63820 |
| 2024-06-04 | 4.84 | $5.00 | 88500 |
| 2024-06-03 | 4.81 | $4.93 | 124100 |
| 2024-05-31 | 4.79 | $4.72 | 131536 |
| 2024-05-30 | 4.80 | $4.60 | 74700 |
| 2024-05-29 | 4.84 | $4.66 | 89621 |
| 2024-05-28 | 4.88 | $4.92 | 96700 |
| 2024-05-24 | 4.87 | $4.96 | 48600 |
| 2024-05-23 | 4.85 | $4.96 | 117400 |
| 2024-05-22 | 4.82 | $5.00 | 75611 |
| 2024-05-21 | 4.78 | $4.92 | 92300 |
| 2024-05-20 | 4.75 | $4.90 | 163800 |
| 2024-05-17 | 4.72 | $4.96 | 111100 |
| 2024-05-16 | 4.68 | $4.95 | 186583 |
| 2024-05-15 | 4.63 | $4.73 | 66800 |
| 2024-05-14 | 4.62 | $4.78 | 52900 |
| 2024-05-13 | 4.60 | $4.71 | 76900 |
| 2024-05-10 | 4.58 | $4.78 | 86100 |
| 2024-05-09 | 4.56 | $4.81 | 151200 |
| 2024-05-08 | 4.52 | $4.67 | 130300 |
| 2024-05-07 | 4.51 | $4.51 | 166500 |
| 2024-05-06 | 4.53 | $4.54 | 355606 |
| 2024-05-03 | 4.55 | $4.81 | 265838 |
| 2024-05-02 | 4.51 | $4.66 | 307509 |
| 2024-05-01 | 4.50 | $4.53 | 137800 |
| 2024-04-30 | 4.52 | $4.49 | 83400 |
| 2024-04-29 | 4.56 | $4.60 | 86949 |
| 2024-04-26 | 4.57 | $4.52 | 97000 |
| 2024-04-25 | 4.61 | $4.59 | 66700 |
| 2024-04-24 | 4.64 | $4.66 | 92218 |
| 2024-04-23 | 4.66 | $4.79 | 161238 |
| 2024-04-22 | 4.66 | $4.62 | 100300 |
| 2024-04-19 | 4.69 | $4.63 | 146203 |
| 2024-04-18 | 4.73 | $4.51 | 129900 |
| 2024-04-17 | 4.81 | $4.59 | 216100 |
| 2024-04-16 | 4.88 | $4.63 | 318683 |
| 2024-04-15 | 4.95 | $4.58 | 291160 |
| 2024-04-12 | 5.04 | $4.78 | 250000 |
| 2024-04-11 | 5.11 | $4.84 | 170300 |
| 2024-04-10 | 5.18 | $5.07 | 132900 |
| 2024-04-09 | 5.21 | $5.16 | 79338 |
| 2024-04-08 | 5.23 | $5.26 | 95800 |
| 2024-04-05 | 5.23 | $5.14 | 85447 |
| 2024-04-04 | 5.25 | $5.26 | 105600 |
| 2024-04-03 | 5.26 | $5.37 | 145749 |
| 2024-04-02 | 5.24 | $5.24 | 136600 |
| 2024-04-01 | 5.25 | $5.42 | 205010 |
| 2024-03-28 | 5.22 | $5.31 | 180500 |
| 2024-03-27 | 5.20 | $5.27 | 211200 |
| 2024-03-26 | 5.20 | $5.40 | 74500 |
| 2024-03-25 | 5.17 | $5.32 | 92015 |
| 2024-03-22 | 5.15 | $5.45 | 135122 |
| 2024-03-21 | 5.10 | $5.29 | 285345 |
| 2024-03-20 | 5.08 | $5.04 | 368085 |
| 2024-03-19 | 5.11 | $5.10 | 125600 |
| 2024-03-18 | 5.13 | $5.00 | 132800 |
| 2024-03-15 | 5.17 | $5.08 | 286500 |
| 2024-03-14 | 5.21 | $4.86 | 101800 |
| 2024-03-13 | 5.30 | $4.93 | 75700 |
| 2024-03-12 | 5.39 | $5.06 | 172900 |
| 2024-03-11 | 5.47 | $5.05 | 283500 |
| 2024-03-08 | 5.56 | $5.25 | 64900 |
| 2024-03-07 | 5.63 | $5.34 | 97622 |
| 2024-03-06 | 5.69 | $5.33 | 169800 |
| 2024-03-05 | 5.76 | $5.36 | 261509 |
| 2024-03-04 | 5.83 | $5.63 | 168500 |
| 2024-03-01 | 5.86 | $5.86 | 134900 |
| 2024-02-29 | 5.85 | $5.99 | 161825 |
| 2024-02-28 | 5.80 | $5.93 | 224412 |
| 2024-02-27 | 5.76 | $6.03 | 562900 |
| 2024-02-26 | 5.69 | $5.29 | 163120 |
| 2024-02-23 | 5.76 | $5.34 | 97200 |
| 2024-02-22 | 5.83 | $5.47 | 239300 |
| 2024-02-21 | 5.89 | $5.88 | 219900 |
| 2024-02-20 | 5.87 | $6.48 | 301600 |
| 2024-02-16 | 5.71 | $6.50 | 465819 |
| 2024-02-15 | 5.53 | $5.48 | 139646 |
| 2024-02-14 | 5.53 | $5.58 | 131812 |
| 2024-02-13 | 5.51 | $5.27 | 149900 |
| 2024-02-12 | 5.56 | $5.71 | 212439 |
| 2024-02-09 | 5.51 | $5.63 | 130300 |
| 2024-02-08 | 5.48 | $5.45 | 67213 |
| 2024-02-07 | 5.48 | $5.18 | 84200 |
| 2024-02-06 | 5.53 | $5.34 | 47711 |
| 2024-02-05 | 5.56 | $5.42 | 69728 |
| 2024-02-02 | 5.58 | $5.55 | 92200 |
| 2024-02-01 | 5.57 | $5.55 | 90422 |
| 2024-01-31 | 5.56 | $5.46 | 72300 |
| 2024-01-30 | 5.56 | $5.76 | 65100 |
| 2024-01-29 | 5.50 | $5.69 | 46301 |
| 2024-01-26 | 5.45 | $5.72 | 109100 |
| 2024-01-25 | 5.38 | $5.69 | 63036 |
| 2024-01-24 | 5.30 | $5.49 | 56215 |
| 2024-01-23 | 5.26 | $5.47 | 120720 |
| 2024-01-22 | 5.21 | $5.34 | 88639 |
| 2024-01-19 | 5.18 | $5.21 | 84916 |
| 2024-01-18 | 5.17 | $5.02 | 57700 |
| 2024-01-17 | 5.20 | $4.94 | 67018 |
| 2024-01-16 | 5.26 | $5.02 | 52202 |
| 2024-01-12 | 5.30 | $5.08 | 38508 |
| 2024-01-11 | 5.34 | $5.14 | 101400 |
| 2024-01-10 | 5.37 | $5.13 | 49035 |
| 2024-01-09 | 5.41 | $5.12 | 58935 |
| 2024-01-08 | 5.46 | $5.30 | 58800 |
| 2024-01-05 | 5.47 | $5.23 | 105400 |
| 2024-01-04 | 5.50 | $5.14 | 86000 |
| 2024-01-03 | 5.56 | $5.38 | 165600 |
| 2024-01-02 | 5.57 | $5.33 | 98002 |
| 2023-12-29 | 5.59 | $5.42 | 108716 |
| 2023-12-28 | 5.59 | $5.59 | 55204 |
| 2023-12-27 | 5.56 | $5.71 | 111400 |
| 2023-12-26 | 5.50 | $5.73 | 101600 |
| 2023-12-22 | 5.42 | $5.60 | 172003 |
| 2023-12-21 | 5.35 | $5.60 | 78843 |
| 2023-12-20 | 5.27 | $5.50 | 182100 |
| 2023-12-19 | 5.20 | $5.42 | 100515 |
| 2023-12-18 | 5.13 | $5.29 | 76200 |
| 2023-12-15 | 5.08 | $5.35 | 286900 |
| 2023-12-14 | 5.01 | $5.28 | 151246 |
| 2023-12-13 | 4.94 | $5.14 | 89930 |
| 2023-12-12 | 4.88 | $4.89 | 52600 |
| 2023-12-11 | 4.87 | $5.06 | 93727 |
| 2023-12-08 | 4.82 | $5.15 | 165228 |
| 2023-12-07 | 4.75 | $4.89 | 72200 |
| 2023-12-06 | 4.72 | $4.72 | 107200 |
| 2023-12-05 | 4.71 | $4.74 | 60400 |
| 2023-12-04 | 4.71 | $4.92 | 110348 |
| 2023-12-01 | 4.66 | $4.74 | 109500 |
| 2023-11-30 | 4.64 | $4.61 | 76400 |
| 2023-11-29 | 4.65 | $4.63 | 54456 |
| 2023-11-28 | 4.66 | $4.55 | 100148 |
| 2023-11-27 | 4.68 | $4.78 | 71300 |
| 2023-11-24 | 4.66 | $4.78 | 33300 |
| 2023-11-22 | 4.64 | $4.78 | 36400 |
| 2023-11-21 | 4.61 | $4.89 | 171100 |
| 2023-11-20 | 4.56 | $5.04 | 259800 |
| 2023-11-17 | 4.47 | $4.76 | 100404 |
| 2023-11-16 | 4.42 | $4.55 | 63900 |
| 2023-11-15 | 4.40 | $4.54 | 81910 |
| 2023-11-14 | 4.39 | $4.57 | 192310 |
| 2023-11-13 | 4.37 | $4.41 | 95400 |
| 2023-11-10 | 4.38 | $4.39 | 125100 |
| 2023-11-09 | 4.40 | $4.36 | 150644 |
| 2023-11-08 | 4.43 | $4.45 | 91034 |
| 2023-11-07 | 4.45 | $4.23 | 132529 |
| 2023-11-06 | 4.52 | $4.33 | 128400 |
| 2023-11-03 | 4.58 | $4.50 | 133402 |
| 2023-11-02 | 4.61 | $4.52 | 112400 |
| 2023-11-01 | 4.65 | $4.27 | 524700 |
| 2023-10-31 | 4.74 | $4.89 | 163209 |
| 2023-10-30 | 4.72 | $4.97 | 78525 |
| 2023-10-27 | 4.68 | $4.73 | 88700 |
| 2023-10-26 | 4.68 | $4.69 | 58500 |
| 2023-10-25 | 4.69 | $4.61 | 59241 |
| 2023-10-24 | 4.73 | $4.81 | 88940 |
| 2023-10-23 | 4.72 | $4.77 | 127749 |
| 2023-10-20 | 4.73 | $4.55 | 135700 |
| 2023-10-19 | 4.78 | $4.56 | 133723 |
| 2023-10-18 | 4.84 | $4.61 | 192900 |
| 2023-10-17 | 4.90 | $4.94 | 565500 |
| 2023-10-16 | 4.90 | $4.96 | 143200 |
| 2023-10-13 | 4.90 | $4.73 | 163000 |
| 2023-10-12 | 4.95 | $5.01 | 103610 |
| 2023-10-11 | 4.94 | $5.00 | 108447 |
| 2023-10-10 | 4.94 | $4.95 | 263100 |
| 2023-10-09 | 4.95 | $4.96 | 147836 |
| 2023-10-06 | 4.95 | $4.94 | 213213 |
| 2023-10-05 | 4.97 | $5.04 | 259302 |
| 2023-10-04 | 4.96 | $5.05 | 281031 |
| 2023-10-03 | 4.95 | $4.98 | 110500 |
| 2023-10-02 | 4.96 | $5.01 | 118300 |
| 2023-09-29 | 4.96 | $5.03 | 80200 |
| 2023-09-28 | 4.96 | $5.06 | 62700 |
| 2023-09-27 | 4.95 | $5.00 | 108000 |
| 2023-09-26 | 4.95 | $4.85 | 329734 |
| 2023-09-25 | 4.98 | $4.99 | 80934 |
| 2023-09-22 | 5.00 | $4.95 | 100000 |
| 2023-09-21 | 5.02 | $5.12 | 92500 |
| 2023-09-20 | 5.01 | $5.09 | 106712 |
| 2023-09-19 | 5.01 | $5.07 | 128300 |
| 2023-09-18 | 5.01 | $4.91 | 100500 |
| 2023-09-15 | 5.05 | $4.96 | 322343 |
| 2023-09-14 | 5.08 | $5.19 | 79117 |
| 2023-09-13 | 5.07 | $4.95 | 99100 |
| 2023-09-12 | 5.11 | $5.10 | 76300 |
| 2023-09-11 | 5.13 | $5.11 | 115300 |
| 2023-09-08 | 5.15 | $4.98 | 82811 |
| 2023-09-07 | 5.19 | $4.98 | 269700 |
| 2023-09-06 | 5.25 | $5.03 | 95900 |
| 2023-09-05 | 5.31 | $5.01 | 197639 |
| 2023-09-01 | 5.38 | $5.29 | 92000 |
| 2023-08-31 | 5.40 | $5.11 | 121700 |
| 2023-08-30 | 5.46 | $5.14 | 80030 |
| 2023-08-29 | 5.52 | $5.13 | 125800 |
| 2023-08-28 | 5.60 | $5.03 | 118600 |
| 2023-08-25 | 5.72 | $5.02 | 76500 |
| 2023-08-24 | 5.85 | $5.06 | 231608 |
| 2023-08-23 | 5.99 | $5.42 | 82400 |
| 2023-08-22 | 6.08 | $5.40 | 183233 |
| 2023-08-21 | 6.18 | $5.59 | 196900 |
| 2023-08-18 | 6.26 | $5.61 | 397234 |
| 2023-08-17 | 6.35 | $6.12 | 196329 |
| 2023-08-16 | 6.33 | $6.15 | 257343 |
| 2023-08-15 | 6.31 | $6.27 | 244900 |
| 2023-08-14 | 6.26 | $6.25 | 313900 |
| 2023-08-11 | 6.19 | $6.30 | 295100 |
| 2023-08-10 | 6.11 | $6.26 | 442729 |
| 2023-08-09 | 6.01 | $6.12 | 598226 |
| 2023-08-08 | 5.93 | $6.02 | 406100 |
| 2023-08-07 | 5.85 | $5.96 | 443300 |
| 2023-08-04 | 5.77 | $5.65 | 406618 |
| 2023-08-03 | 5.73 | $5.36 | 491700 |
| 2023-08-02 | 5.75 | $5.18 | 703900 |
| 2023-08-01 | 5.81 | $5.90 | 274800 |
| 2023-07-31 | 5.72 | $5.92 | 374500 |
| 2023-07-28 | 5.61 | $5.79 | 373248 |
| 2023-07-27 | 5.50 | $5.80 | 275300 |
| 2023-07-26 | 5.38 | $5.63 | 272434 |
| 2023-07-25 | 5.26 | $5.40 | 138933 |
| 2023-07-24 | 5.17 | $5.34 | 124000 |
| 2023-07-21 | 5.08 | $5.13 | 115700 |
| 2023-07-20 | 5.02 | $5.20 | 132600 |
| 2023-07-19 | 4.92 | $5.35 | 290334 |
| 2023-07-18 | 4.78 | $5.22 | 325000 |
| 2023-07-17 | 4.64 | $5.05 | 404520 |
| 2023-07-14 | 4.51 | $5.10 | 255100 |
| 2023-07-13 | 4.35 | $4.87 | 299700 |
| 2023-07-12 | 4.21 | $4.68 | 553000 |
| 2023-07-11 | 4.09 | $4.18 | 159000 |
| 2023-07-10 | 4.05 | $4.28 | 92102 |
| 2023-07-07 | 3.98 | $4.34 | 342700 |
| 2023-07-06 | 3.88 | $4.02 | 148108 |
| 2023-07-05 | 3.84 | $4.05 | 127241 |
| 2023-07-03 | 3.79 | $4.01 | 181200 |
| 2023-06-30 | 3.73 | $3.76 | 567804 |
| 2023-06-29 | 3.72 | $3.77 | 235637 |
| 2023-06-28 | 3.70 | $3.76 | 340333 |
| 2023-06-27 | 3.68 | $3.73 | 224700 |
| 2023-06-26 | 3.66 | $3.68 | 163400 |
| 2023-06-23 | 3.66 | $3.63 | 450000 |
| 2023-06-22 | 3.66 | $3.64 | 158700 |
| 2023-06-21 | 3.66 | $3.59 | 162100 |
| 2023-06-20 | 3.66 | $3.69 | 181400 |
| 2023-06-16 | 3.65 | $3.63 | 193700 |
| 2023-06-15 | 3.65 | $3.75 | 245100 |
| 2023-06-14 | 3.63 | $3.64 | 302300 |
| 2023-06-13 | 3.62 | $3.72 | 162201 |
| 2023-06-12 | 3.59 | $3.71 | 238800 |
| 2023-06-09 | 3.56 | $3.63 | 186000 |
| 2023-06-08 | 3.55 | $3.72 | 202100 |
| 2023-06-07 | 3.51 | $3.77 | 279334 |
| 2023-06-06 | 3.46 | $3.66 | 183322 |
| 2023-06-05 | 3.42 | $3.50 | 144612 |
| 2023-06-02 | 3.40 | $3.60 | 217900 |
| 2023-06-01 | 3.37 | $3.35 | 231000 |
| 2023-05-31 | 3.38 | $3.27 | 157400 |
| 2023-05-30 | 3.41 | $3.32 | 213100 |
| 2023-05-26 | 3.44 | $3.24 | 109000 |
| 2023-05-25 | 3.49 | $3.40 | 207126 |
| 2023-05-24 | 3.51 | $3.59 | 97600 |
| 2023-05-23 | 3.50 | $3.68 | 91700 |
| 2023-05-22 | 3.47 | $3.78 | 194206 |
| 2023-05-19 | 3.41 | $3.99 | 103829 |
| 2023-05-18 | 3.29 | $3.96 | 208200 |
| 2023-05-17 | 3.17 | $3.78 | 190300 |
| 2023-05-16 | 3.06 | $3.49 | 158312 |
| 2023-05-15 | 3.00 | $3.42 | 227200 |
| 2023-05-12 | 2.95 | $3.21 | 134600 |
| 2023-05-11 | 2.94 | $3.06 | 151110 |
| 2023-05-10 | 2.95 | $3.03 | 174700 |
| 2023-05-09 | 2.98 | $2.87 | 193900 |
| 2023-05-08 | 3.05 | $2.78 | 200100 |
| 2023-05-05 | 3.14 | $2.82 | 328600 |
| 2023-05-04 | 3.25 | $2.74 | 512904 |
| 2023-05-03 | 3.40 | $3.07 | 377200 |
| 2023-05-02 | 3.50 | $3.30 | 225501 |
| 2023-05-01 | 3.57 | $3.41 | 131408 |
| 2023-04-28 | 3.62 | $3.49 | 123200 |
| 2023-04-27 | 3.68 | $3.52 | 88528 |
| 2023-04-26 | 3.73 | $3.48 | 199100 |
| 2023-04-25 | 3.80 | $3.69 | 100837 |
| 2023-04-24 | 3.85 | $3.79 | 72207 |
| 2023-04-21 | 3.87 | $3.76 | 197300 |
| 2023-04-20 | 3.91 | $3.89 | 65026 |
| 2023-04-19 | 3.93 | $3.92 | 61300 |
| 2023-04-18 | 3.95 | $3.92 | 56600 |
| 2023-04-17 | 3.97 | $3.94 | 95200 |
| 2023-04-14 | 3.99 | $3.95 | 73300 |
| 2023-04-13 | 4.01 | $3.99 | 40700 |
| 2023-04-12 | 4.03 | $4.00 | 55600 |
| 2023-04-11 | 4.05 | $4.04 | 74717 |
| 2023-04-10 | 4.06 | $3.97 | 184100 |
| 2023-04-06 | 4.09 | $3.82 | 125022 |
| 2023-04-05 | 4.16 | $4.00 | 124841 |
| 2023-04-04 | 4.20 | $4.19 | 196200 |
| 2023-04-03 | 4.21 | $4.42 | 173300 |
| 2023-03-31 | 4.17 | $4.29 | 135522 |
| 2023-03-30 | 4.16 | $4.21 | 53800 |
| 2023-03-29 | 4.16 | $4.27 | 145232 |
| 2023-03-28 | 4.14 | $4.20 | 272932 |
| 2023-03-27 | 4.14 | $4.25 | 147236 |
| 2023-03-24 | 4.13 | $4.20 | 146935 |
| 2023-03-23 | 4.13 | $4.14 | 94801 |
| 2023-03-22 | 4.14 | $4.14 | 130800 |
| 2023-03-21 | 4.16 | $4.12 | 142100 |
| 2023-03-20 | 4.18 | $4.01 | 185000 |
| 2023-03-17 | 4.23 | $4.03 | 434400 |
| 2023-03-16 | 4.29 | $4.25 | 129200 |
| 2023-03-15 | 4.30 | $4.03 | 216720 |
| 2023-03-14 | 4.37 | $4.04 | 167532 |
| 2023-03-13 | 4.45 | $3.84 | 365000 |
| 2023-03-10 | 4.58 | $4.17 | 170600 |
| 2023-03-09 | 4.66 | $4.36 | 92100 |
| 2023-03-08 | 4.71 | $4.44 | 126606 |
| 2023-03-07 | 4.76 | $4.42 | 131322 |
| 2023-03-06 | 4.81 | $4.54 | 406200 |
| 2023-03-03 | 4.85 | $4.86 | 122607 |
| 2023-03-02 | 4.83 | $4.88 | 126700 |
| 2023-03-01 | 4.80 | $4.88 | 127316 |
| 2023-02-28 | 4.76 | $4.89 | 182000 |
| 2023-02-27 | 4.71 | $5.14 | 189631 |
| 2023-02-24 | 4.60 | $5.17 | 429500 |
| 2023-02-23 | 4.47 | $4.85 | 380160 |
| 2023-02-22 | 4.38 | $4.56 | 378407 |
| 2023-02-21 | 4.34 | $4.20 | 183169 |
| 2023-02-17 | 4.37 | $4.26 | 112144 |
| 2023-02-16 | 4.39 | $4.16 | 89644 |
| 2023-02-15 | 4.44 | $4.28 | 82123 |
| 2023-02-14 | 4.47 | $4.19 | 150700 |
| 2023-02-13 | 4.52 | $4.26 | 55300 |
| 2023-02-10 | 4.56 | $4.32 | 130600 |
| 2023-02-09 | 4.59 | $4.29 | 177924 |
| 2023-02-08 | 4.64 | $4.46 | 90402 |
| 2023-02-07 | 4.66 | $4.57 | 103800 |
| 2023-02-06 | 4.66 | $4.69 | 129000 |
| 2023-02-03 | 4.63 | $4.68 | 98200 |
| 2023-02-02 | 4.59 | $4.66 | 183900 |
| 2023-02-01 | 4.55 | $4.49 | 90800 |
| 2023-01-31 | 4.55 | $4.41 | 75600 |
| 2023-01-30 | 4.55 | $4.35 | 124200 |
| 2023-01-27 | 4.57 | $4.44 | 59200 |
| 2023-01-26 | 4.57 | $4.48 | 50717 |
| 2023-01-25 | 4.56 | $4.43 | 50936 |
| 2023-01-24 | 4.56 | $4.43 | 72932 |
| 2023-01-23 | 4.56 | $4.40 | 102622 |
| 2023-01-20 | 4.56 | $4.56 | 99200 |
| 2023-01-19 | 4.53 | $4.53 | 204200 |
| 2023-01-18 | 4.50 | $4.42 | 157200 |
| 2023-01-17 | 4.48 | $4.43 | 92400 |
| 2023-01-13 | 4.46 | $4.36 | 91000 |
| 2023-01-12 | 4.45 | $4.39 | 112841 |
| 2023-01-11 | 4.42 | $4.46 | 140632 |
| 2023-01-10 | 4.38 | $4.39 | 179808 |
| 2023-01-09 | 4.34 | $4.33 | 244400 |
| 2023-01-06 | 4.30 | $4.54 | 194460 |
| 2023-01-05 | 4.22 | $4.52 | 251640 |
| 2023-01-04 | 4.12 | $4.47 | 318633 |
| 2023-01-03 | 4.02 | $4.37 | 226500 |
| 2022-12-30 | 3.92 | $4.08 | 176200 |
| 2022-12-29 | 3.86 | $4.25 | 131800 |
| 2022-12-28 | 3.76 | $3.96 | 256550 |
| 2022-12-27 | 3.70 | $4.20 | 417200 |
| 2022-12-23 | 3.58 | $3.71 | 156600 |
| 2022-12-22 | 3.54 | $3.48 | 160400 |
| 2022-12-21 | 3.55 | $3.47 | 93900 |
| 2022-12-20 | 3.56 | $3.30 | 191600 |
| 2022-12-19 | 3.60 | $3.49 | 92300 |
| 2022-12-16 | 3.61 | $3.73 | 304100 |
| 2022-12-15 | 3.58 | $3.40 | 123900 |
| 2022-12-14 | 3.60 | $3.47 | 107648 |
| 2022-12-13 | 3.62 | $3.43 | 116800 |
| 2022-12-12 | 3.64 | $3.45 | 65500 |
| 2022-12-09 | 3.66 | $3.43 | 52331 |
| 2022-12-08 | 3.69 | $3.51 | 42200 |
| 2022-12-07 | 3.71 | $3.54 | 72100 |
| 2022-12-06 | 3.73 | $3.49 | 231553 |
| 2022-12-05 | 3.75 | $3.54 | 81031 |
| 2022-12-02 | 3.77 | $3.76 | 75109 |
| 2022-12-01 | 3.74 | $3.74 | 97101 |
| 2022-11-30 | 3.70 | $3.70 | 159841 |
| 2022-11-29 | 3.68 | $3.58 | 89218 |
| 2022-11-28 | 3.67 | $3.57 | 131100 |
| 2022-11-25 | 3.65 | $3.82 | 30929 |
| 2022-11-23 | 3.59 | $3.69 | 53036 |
| 2022-11-22 | 3.53 | $3.71 | 94228 |
| 2022-11-21 | 3.47 | $3.69 | 270700 |
| 2022-11-18 | 3.39 | $3.47 | 95200 |
| 2022-11-17 | 3.35 | $3.37 | 52400 |
| 2022-11-16 | 3.32 | $3.34 | 91945 |
| 2022-11-15 | 3.30 | $3.38 | 89324 |
| 2022-11-14 | 3.26 | $3.41 | 79748 |
| 2022-11-11 | 3.20 | $3.50 | 151420 |
| 2022-11-10 | 3.12 | $3.40 | 188800 |
| 2022-11-09 | 3.04 | $3.25 | 110100 |
| 2022-11-08 | 2.98 | $3.32 | 94400 |
| 2022-11-07 | 2.89 | $3.29 | 123900 |
| 2022-11-04 | 2.80 | $3.28 | 175423 |
| 2022-11-03 | 2.70 | $3.25 | 132824 |
| 2022-11-02 | 2.58 | $3.17 | 684400 |
| 2022-11-01 | 2.47 | $2.69 | 285509 |
| 2022-10-31 | 2.43 | $2.78 | 288300 |
| 2022-10-28 | 2.37 | $2.69 | 147800 |
| 2022-10-27 | 2.33 | $2.61 | 101802 |
| 2022-10-26 | 2.29 | $2.62 | 152400 |
| 2022-10-25 | 2.25 | $2.51 | 138105 |
| 2022-10-24 | 2.23 | $2.29 | 128600 |
| 2022-10-21 | 2.24 | $2.27 | 173610 |
| 2022-10-20 | 2.27 | $2.28 | 81400 |
| 2022-10-19 | 2.31 | $2.37 | 110027 |
| 2022-10-18 | 2.33 | $2.42 | 170300 |
| 2022-10-17 | 2.34 | $2.40 | 209000 |
| 2022-10-14 | 2.37 | $2.42 | 176500 |
| 2022-10-13 | 2.39 | $2.58 | 265617 |
| 2022-10-12 | 2.39 | $2.21 | 291975 |
| 2022-10-11 | 2.47 | $2.31 | 302716 |
| 2022-10-10 | 2.54 | $2.37 | 348200 |
| 2022-10-07 | 2.61 | $2.38 | 166636 |
| 2022-10-06 | 2.69 | $2.46 | 137000 |
| 2022-10-05 | 2.77 | $2.66 | 124021 |
| 2022-10-04 | 2.82 | $2.78 | 177800 |
| 2022-10-03 | 2.86 | $2.67 | 171200 |
| 2022-09-30 | 2.92 | $2.56 | 207204 |
| 2022-09-29 | 3.02 | $2.70 | 190416 |
| 2022-09-28 | 3.11 | $2.95 | 139215 |
| 2022-09-27 | 3.16 | $2.94 | 104100 |
| 2022-09-26 | 3.23 | $2.94 | 173425 |
| 2022-09-23 | 3.30 | $2.97 | 186519 |
| 2022-09-22 | 3.38 | $3.16 | 159400 |
| 2022-09-21 | 3.43 | $3.21 | 133600 |
| 2022-09-20 | 3.48 | $3.27 | 117925 |
| 2022-09-19 | 3.53 | $3.51 | 138453 |
| 2022-09-16 | 3.53 | $3.39 | 241200 |
| 2022-09-15 | 3.56 | $3.41 | 148623 |
| 2022-09-14 | 3.59 | $3.46 | 110600 |
| 2022-09-13 | 3.62 | $3.59 | 172800 |
| 2022-09-12 | 3.62 | $3.81 | 173600 |
| 2022-09-09 | 3.57 | $3.81 | 159600 |
| 2022-09-08 | 3.51 | $3.69 | 154602 |
| 2022-09-07 | 3.48 | $3.59 | 316200 |
| 2022-09-06 | 3.45 | $3.27 | 173700 |
| 2022-09-02 | 3.49 | $3.20 | 118309 |
| 2022-09-01 | 3.55 | $3.15 | 242313 |
| 2022-08-31 | 3.64 | $3.16 | 237800 |
| 2022-08-30 | 3.73 | $3.31 | 153400 |
| 2022-08-29 | 3.80 | $3.47 | 98811 |
| 2022-08-26 | 3.85 | $3.53 | 100900 |
| 2022-08-25 | 3.90 | $3.71 | 87705 |
| 2022-08-24 | 3.92 | $3.75 | 113514 |
| 2022-08-23 | 3.92 | $3.79 | 395900 |
| 2022-08-22 | 3.92 | $3.75 | 271830 |
| 2022-08-19 | 3.93 | $3.96 | 366600 |
| 2022-08-18 | 3.89 | $4.00 | 144900 |
| 2022-08-17 | 3.83 | $3.93 | 221700 |
| 2022-08-16 | 3.78 | $3.98 | 213100 |
| 2022-08-15 | 3.71 | $3.93 | 162051 |
| 2022-08-12 | 3.64 | $4.00 | 172520 |
| 2022-08-11 | 3.53 | $3.93 | 320600 |
| 2022-08-10 | 3.43 | $3.80 | 240000 |
| 2022-08-09 | 3.33 | $3.70 | 512733 |
| 2022-08-08 | 3.24 | $3.63 | 245000 |
| 2022-08-05 | 3.15 | $3.39 | 439125 |
| 2022-08-04 | 3.10 | $3.32 | 280927 |
| 2022-08-03 | 3.05 | $3.35 | 595239 |
| 2022-08-02 | 2.99 | $3.29 | 341501 |
| 2022-08-01 | 2.93 | $3.10 | 182800 |
| 2022-07-29 | 2.90 | $3.18 | 229232 |
| 2022-07-28 | 2.86 | $3.16 | 163500 |
| 2022-07-27 | 2.80 | $3.07 | 238400 |
| 2022-07-26 | 2.76 | $3.09 | 297435 |
| 2022-07-25 | 2.71 | $3.13 | 569600 |
| 2022-07-22 | 2.65 | $2.94 | 362337 |
| 2022-07-21 | 2.61 | $2.90 | 214000 |
| 2022-07-20 | 2.58 | $2.94 | 261434 |
| 2022-07-19 | 2.54 | $2.84 | 333860 |
| 2022-07-18 | 2.51 | $2.84 | 248241 |
| 2022-07-15 | 2.49 | $2.78 | 284812 |
| 2022-07-14 | 2.47 | $2.60 | 240600 |
| 2022-07-13 | 2.49 | $2.66 | 137572 |
| 2022-07-12 | 2.50 | $2.63 | 182124 |
| 2022-07-11 | 2.52 | $2.60 | 347738 |
| 2022-07-08 | 2.56 | $2.74 | 175630 |
| 2022-07-07 | 2.58 | $2.74 | 303842 |
| 2022-07-06 | 2.60 | $2.67 | 399200 |
| 2022-07-05 | 2.64 | $2.73 | 707400 |
| 2022-07-01 | 2.68 | $2.79 | 478340 |
| 2022-06-30 | 2.71 | $2.75 | 1.2M |
| 2022-06-29 | 2.77 | $2.73 | 839500 |
| 2022-06-28 | 2.83 | $2.87 | 595300 |
| 2022-06-27 | 2.89 | $2.98 | 862400 |
| 2022-06-24 | 2.93 | $2.94 | 4.6M |
| 2022-06-23 | 2.99 | $3.07 | 424600 |
| 2022-06-22 | 3.03 | $3.17 | 487225 |
| 2022-06-21 | 3.06 | $3.48 | 517443 |
| 2022-06-17 | 3.04 | $3.41 | 617600 |
| 2022-06-16 | 3.03 | $3.25 | 454300 |
| 2022-06-15 | 3.05 | $3.35 | 468100 |
| 2022-06-14 | 3.07 | $3.00 | 443304 |
| 2022-06-13 | 3.16 | $2.86 | 388147 |
| 2022-06-10 | 3.30 | $3.12 | 584185 |
| 2022-06-09 | 3.41 | $3.30 | 531700 |
| 2022-06-08 | 3.51 | $3.51 | 429700 |
| 2022-06-07 | 3.58 | $3.50 | 493400 |
| 2022-06-06 | 3.67 | $3.57 | 722200 |
| 2022-06-03 | 3.76 | $3.82 | 404907 |
| 2022-06-02 | 3.82 | $4.11 | 256300 |
| 2022-06-01 | 3.83 | $4.12 | 317700 |
| 2022-05-31 | 3.84 | $4.02 | 354400 |
| 2022-05-27 | 3.87 | $4.23 | 154741 |
| 2022-05-26 | 3.88 | $4.16 | 230100 |
| 2022-05-25 | 3.90 | $4.00 | 150300 |
| 2022-05-24 | 3.97 | $3.83 | 243100 |
| 2022-05-23 | 4.08 | $3.89 | 160849 |
| 2022-05-20 | 4.21 | $4.08 | 341400 |
| 2022-05-19 | 4.32 | $4.14 | 143700 |
| 2022-05-18 | 4.44 | $4.27 | 195624 |
| 2022-05-17 | 4.55 | $4.70 | 241013 |
| 2022-05-16 | 4.60 | $4.63 | 312604 |
| 2022-05-13 | 4.67 | $4.53 | 247100 |
| 2022-05-12 | 4.78 | $4.29 | 349000 |
| 2022-05-11 | 4.96 | $4.17 | 346800 |
| 2022-05-10 | 5.20 | $4.04 | 597700 |
| 2022-05-09 | 5.50 | $4.39 | 581300 |
| 2022-05-06 | 5.79 | $4.74 | 731821 |
| 2022-05-05 | 6.05 | $4.43 | 1.3M |
| 2022-05-04 | 6.42 | $4.78 | 1.7M |
| 2022-05-03 | 6.77 | $6.25 | 260000 |
| 2022-05-02 | 6.87 | $6.34 | 368232 |
| 2022-04-29 | 6.97 | $6.78 | 380600 |
| 2022-04-28 | 6.99 | $6.80 | 339749 |
| 2022-04-27 | 7.01 | $6.86 | 358800 |
| 2022-04-26 | 7.02 | $6.63 | 235500 |
| 2022-04-25 | 7.07 | $6.77 | 289001 |
| 2022-04-22 | 7.10 | $6.78 | 203844 |
| 2022-04-21 | 7.14 | $6.86 | 243200 |
| 2022-04-20 | 7.16 | $7.23 | 398922 |
| 2022-04-19 | 7.10 | $7.06 | 523600 |
| 2022-04-18 | 7.07 | $7.00 | 301900 |
| 2022-04-14 | 7.05 | $6.93 | 216800 |
| 2022-04-13 | 7.03 | $7.11 | 369628 |
| 2022-04-12 | 6.97 | $6.97 | 464000 |
| 2022-04-11 | 6.93 | $6.64 | 219600 |
| 2022-04-08 | 6.95 | $6.85 | 240920 |
| 2022-04-07 | 6.93 | $6.55 | 161434 |
| 2022-04-06 | 6.96 | $6.52 | 260200 |
| 2022-04-05 | 7.01 | $6.74 | 282200 |
| 2022-04-04 | 7.01 | $7.03 | 279600 |
| 2022-04-01 | 6.94 | $7.03 | 440400 |
| 2022-03-31 | 6.87 | $6.94 | 674544 |
| 2022-03-30 | 6.80 | $6.89 | 218815 |
| 2022-03-29 | 6.72 | $6.70 | 305701 |
| 2022-03-28 | 6.67 | $6.81 | 329141 |
| 2022-03-25 | 6.58 | $6.70 | 270800 |
| 2022-03-24 | 6.51 | $6.67 | 297119 |
| 2022-03-23 | 6.42 | $6.61 | 174900 |
| 2022-03-22 | 6.33 | $6.49 | 295926 |
| 2022-03-21 | 6.25 | $6.29 | 278900 |
| 2022-03-18 | 6.19 | $6.16 | 333800 |
| 2022-03-17 | 6.15 | $6.04 | 271738 |
| 2022-03-16 | 6.13 | $5.99 | 381800 |
| 2022-03-15 | 6.11 | $6.10 | 888006 |
| 2022-03-14 | 6.06 | $5.66 | 438700 |
| 2022-03-11 | 6.09 | $5.57 | 289800 |
| 2022-03-10 | 6.15 | $5.89 | 243300 |
| 2022-03-09 | 6.15 | $5.96 | 529000 |
| 2022-03-08 | 6.12 | $5.80 | 628800 |
| 2022-03-07 | 6.13 | $6.28 | 425729 |
| 2022-03-04 | 6.03 | $6.67 | 534300 |
| 2022-03-03 | 5.83 | $6.75 | 549800 |
| 2022-03-02 | 5.57 | $6.49 | 1.0M |
| 2022-03-01 | 5.33 | $5.86 | 460900 |
| 2022-02-28 | 5.18 | $5.48 | 514200 |
| 2022-02-25 | 5.09 | $5.49 | 421900 |
| 2022-02-24 | 4.97 | $5.23 | 555000 |
| 2022-02-23 | 4.89 | $5.10 | 1.7M |
| 2022-02-22 | 4.83 | $4.89 | 270020 |
| 2022-02-18 | 4.79 | $5.00 | 179643 |
| 2022-02-17 | 4.73 | $4.76 | 211408 |
| 2022-02-16 | 4.71 | $4.86 | 75707 |
| 2022-02-15 | 4.66 | $4.78 | 60208 |
| 2022-02-14 | 4.62 | $4.65 | 61642 |
| 2022-02-11 | 4.60 | $4.70 | 156000 |
| 2022-02-10 | 4.57 | $4.65 | 117332 |
| 2022-02-09 | 4.54 | $4.69 | 128805 |
| 2022-02-08 | 4.49 | $4.71 | 170638 |
| 2022-02-07 | 4.44 | $4.38 | 122921 |
| 2022-02-04 | 4.44 | $4.38 | 89200 |
| 2022-02-03 | 4.44 | $4.29 | 258000 |
| 2022-02-02 | 4.47 | $4.36 | 125429 |
| 2022-02-01 | 4.48 | $4.37 | 68800 |
| 2022-01-31 | 4.49 | $4.44 | 126507 |
| 2022-01-28 | 4.49 | $4.37 | 120800 |
| 2022-01-27 | 4.50 | $4.26 | 73028 |
| 2022-01-26 | 4.54 | $4.35 | 90800 |
| 2022-01-25 | 4.56 | $4.44 | 79016 |
| 2022-01-24 | 4.57 | $4.44 | 96800 |
| 2022-01-21 | 4.58 | $4.48 | 85938 |
| 2022-01-20 | 4.57 | $4.51 | 167700 |
| 2022-01-19 | 4.56 | $4.33 | 332611 |
| 2022-01-18 | 4.59 | $4.72 | 126633 |
| 2022-01-14 | 4.54 | $4.65 | 159300 |
| 2022-01-13 | 4.49 | $4.88 | 353800 |
| 2022-01-12 | 4.38 | $4.94 | 492439 |
| 2022-01-11 | 4.24 | $4.61 | 514400 |
| 2022-01-10 | 4.15 | $4.35 | 346424 |
| 2022-01-07 | 4.10 | $4.24 | 110500 |
| 2022-01-06 | 4.06 | $4.13 | 177644 |
| 2022-01-05 | 4.04 | $4.25 | 123900 |
| 2022-01-04 | 4.00 | $4.25 | 139200 |
| 2022-01-03 | 3.94 | $4.05 | 102608 |
| 2021-12-31 | 3.92 | $4.00 | 29242 |
| 2021-12-30 | 3.90 | $3.95 | 124400 |
| 2021-12-29 | 3.89 | $3.98 | 64800 |
| 2021-12-28 | 3.88 | $4.11 | 103924 |
| 2021-12-27 | 3.83 | $4.01 | 183700 |
| 2021-12-23 | 3.80 | $3.97 | 116400 |
| 2021-12-22 | 3.77 | $4.01 | 100500 |
| 2021-12-21 | 3.73 | $3.83 | 163800 |
| 2021-12-20 | 3.73 | $3.84 | 176938 |
| 2021-12-17 | 3.71 | $3.93 | 149300 |
| 2021-12-16 | 3.69 | $3.74 | 111400 |
| 2021-12-15 | 3.69 | $3.77 | 157023 |
| 2021-12-14 | 3.69 | $3.68 | 396808 |
| 2021-12-13 | 3.71 | $3.65 | 473611 |
| 2021-12-10 | 3.75 | $3.68 | 258300 |
| 2021-12-09 | 3.78 | $3.75 | 89600 |
| 2021-12-08 | 3.80 | $3.92 | 121807 |
| 2021-12-07 | 3.80 | $3.86 | 113148 |
| 2021-12-06 | 3.80 | $3.65 | 111400 |
| 2021-12-03 | 3.85 | $3.61 | 111631 |
| 2021-12-02 | 3.92 | $3.77 | 183000 |
| 2021-12-01 | 3.97 | $3.54 | 699500 |
| 2021-11-30 | 4.07 | $4.02 | 123400 |
| 2021-11-29 | 4.09 | $4.00 | 188100 |
| 2021-11-26 | 4.12 | $4.04 | 196900 |
| 2021-11-24 | 4.14 | $4.11 | 77700 |
| 2021-11-23 | 4.16 | $4.04 | 116525 |
| 2021-11-22 | 4.19 | $4.05 | 264123 |
| 2021-11-19 | 4.22 | $4.12 | 121200 |
| 2021-11-18 | 4.25 | $4.07 | 256900 |
| 2021-11-17 | 4.28 | $4.21 | 172200 |
| 2021-11-16 | 4.30 | $4.04 | 240200 |
| 2021-11-15 | 4.35 | $4.30 | 49000 |
| 2021-11-12 | 4.36 | $4.32 | 149035 |
| 2021-11-11 | 4.36 | $4.42 | 64700 |
| 2021-11-10 | 4.35 | $4.33 | 71239 |
| 2021-11-09 | 4.34 | $4.39 | 79605 |
| 2021-11-08 | 4.33 | $4.37 | 81800 |
| 2021-11-05 | 4.32 | $4.40 | 266920 |
| 2021-11-04 | 4.30 | $4.56 | 212200 |
| 2021-11-03 | 4.24 | $4.66 | 389400 |
| 2021-11-02 | 4.15 | $4.23 | 251800 |
| 2021-11-01 | 4.14 | $4.07 | 214245 |
| 2021-10-29 | 4.16 | $3.94 | 68727 |
| 2021-10-28 | 4.21 | $3.94 | 293506 |
| 2021-10-27 | 4.27 | $4.03 | 243000 |
| 2021-10-26 | 4.32 | $4.20 | 154200 |
| 2021-10-25 | 4.34 | $4.32 | 101000 |
| 2021-10-22 | 4.34 | $4.31 | 80500 |
| 2021-10-21 | 4.34 | $4.29 | 144100 |
| 2021-10-20 | 4.34 | $4.37 | 69500 |
| 2021-10-19 | 4.33 | $4.36 | 119100 |
| 2021-10-18 | 4.32 | $4.24 | 120705 |
| 2021-10-15 | 4.33 | $4.33 | 75215 |
| 2021-10-14 | 4.33 | $4.49 | 120600 |
| 2021-10-13 | 4.29 | $4.49 | 179800 |
| 2021-10-12 | 4.24 | $4.24 | 158224 |
| 2021-10-11 | 4.24 | $4.16 | 72500 |
| 2021-10-08 | 4.26 | $4.17 | 130100 |
| 2021-10-07 | 4.27 | $4.27 | 107900 |
| 2021-10-06 | 4.27 | $4.17 | 87800 |
| 2021-10-05 | 4.29 | $4.23 | 242624 |
| 2021-10-04 | 4.29 | $4.18 | 190400 |
| 2021-10-01 | 4.31 | $4.39 | 89118 |
| 2021-09-30 | 4.29 | $4.25 | 200000 |
| 2021-09-29 | 4.29 | $4.30 | 184900 |
| 2021-09-28 | 4.29 | $4.48 | 86931 |
| 2021-09-27 | 4.24 | $4.58 | 237900 |
| 2021-09-24 | 4.16 | $4.33 | 96400 |
| 2021-09-23 | 4.13 | $4.36 | 133128 |
| 2021-09-22 | 4.08 | $4.21 | 262900 |
| 2021-09-21 | 4.06 | $4.18 | 121800 |
| 2021-09-20 | 4.04 | $4.04 | 257834 |
| 2021-09-17 | 4.05 | $4.01 | 415300 |
| 2021-09-16 | 4.06 | $3.94 | 161500 |
| 2021-09-15 | 4.09 | $4.04 | 100500 |
| 2021-09-14 | 4.11 | $4.00 | 161800 |
| 2021-09-13 | 4.14 | $4.13 | 165339 |
| 2021-09-10 | 4.15 | $4.06 | 267600 |
| 2021-09-09 | 4.17 | $4.00 | 545800 |
| 2021-09-08 | 4.20 | $3.92 | 199604 |
| 2021-09-07 | 4.27 | $4.15 | 306700 |
| 2021-09-03 | 4.29 | $4.11 | 127108 |
| 2021-09-02 | 4.32 | $4.16 | 212230 |
| 2021-09-01 | 4.35 | $4.12 | 150700 |
| 2021-08-31 | 4.39 | $4.14 | 180300 |
| 2021-08-30 | 4.43 | $4.15 | 137002 |
| 2021-08-27 | 4.48 | $4.28 | 121600 |
| 2021-08-26 | 4.51 | $4.27 | 130844 |
| 2021-08-25 | 4.54 | $4.41 | 106600 |
| 2021-08-24 | 4.54 | $4.43 | 117700 |
| 2021-08-23 | 4.55 | $4.39 | 241844 |
| 2021-08-20 | 4.56 | $4.20 | 274116 |
| 2021-08-19 | 4.61 | $4.24 | 164212 |
| 2021-08-18 | 4.65 | $4.43 | 161225 |
| 2021-08-17 | 4.67 | $4.45 | 231140 |
| 2021-08-16 | 4.68 | $4.65 | 290620 |
| 2021-08-13 | 4.65 | $4.87 | 160500 |
| 2021-08-12 | 4.56 | $4.91 | 208433 |
| 2021-08-11 | 4.45 | $5.01 | 317706 |
| 2021-08-10 | 4.30 | $4.94 | 539300 |
| 2021-08-09 | 4.14 | $4.95 | 622400 |
| 2021-08-06 | 3.95 | $4.80 | 1.0M |
| 2021-08-05 | 3.76 | $4.27 | 820000 |
| 2021-08-04 | 3.66 | $3.85 | 722044 |
| 2021-08-03 | 3.62 | $3.59 | 222904 |
| 2021-08-02 | 3.63 | $3.48 | 653800 |
| 2021-07-30 | 3.67 | $3.50 | 80500 |
| 2021-07-29 | 3.72 | $3.50 | 215405 |
| 2021-07-28 | 3.77 | $3.61 | 349800 |
| 2021-07-27 | 3.80 | $3.56 | 189000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.56
2026-07-24
Close Price
$8.34
Vol: 159200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.18
Average
5.19
Maximum
8.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.56 | $8.34 | 159200 |
| 2026-07-23 | 8.61 | $8.30 | 153137 |
| 2026-07-22 | 8.68 | $8.55 | 105400 |
| 2026-07-21 | 8.68 | $8.61 | 75800 |
| 2026-07-20 | 8.66 | $8.61 | 78238 |
| 2026-07-17 | 8.63 | $8.64 | 80900 |
| 2026-07-16 | 8.58 | $8.75 | 164149 |
| 2026-07-15 | 8.47 | $8.38 | 80700 |
| 2026-07-14 | 8.47 | $8.36 | 97914 |
| 2026-07-13 | 8.46 | $8.38 | 149363 |
| 2026-07-10 | 8.44 | $8.31 | 119800 |
| 2026-07-09 | 8.43 | $8.25 | 110900 |
| 2026-07-08 | 8.44 | $8.27 | 101436 |
| 2026-07-07 | 8.44 | $8.28 | 135900 |
| 2026-07-06 | 8.43 | $8.18 | 205005 |
| 2026-07-02 | 8.44 | $8.37 | 129300 |
| 2026-07-01 | 8.40 | $8.56 | 165919 |
| 2026-06-30 | 8.27 | $8.43 | 233642 |
| 2026-06-29 | 8.16 | $8.42 | 179727 |
| 2026-06-26 | 8.03 | $8.44 | 1.0M |
| 2026-06-25 | 7.85 | $8.03 | 137200 |
| 2026-06-24 | 7.76 | $7.92 | 171500 |
| 2026-06-23 | 7.69 | $8.02 | 193600 |
| 2026-06-22 | 7.56 | $7.60 | 144170 |
| 2026-06-18 | 7.55 | $7.62 | 502300 |
| 2026-06-17 | 7.52 | $7.52 | 142200 |
| 2026-06-16 | 7.51 | $7.47 | 257700 |
| 2026-06-15 | 7.53 | $7.50 | 135200 |
| 2026-06-12 | 7.53 | $7.59 | 82022 |
| 2026-06-11 | 7.50 | $7.50 | 121241 |
| 2026-06-10 | 7.50 | $7.59 | 215000 |
| 2026-06-09 | 7.47 | $7.64 | 154500 |
| 2026-06-08 | 7.42 | $7.45 | 127508 |
| 2026-06-05 | 7.41 | $7.45 | 140616 |
| 2026-06-04 | 7.40 | $7.54 | 100300 |
| 2026-06-03 | 7.37 | $7.34 | 186300 |
| 2026-06-02 | 7.39 | $7.53 | 185353 |
| 2026-06-01 | 7.35 | $7.48 | 118128 |
| 2026-05-29 | 7.32 | $7.45 | 153409 |
| 2026-05-28 | 7.30 | $7.48 | 129807 |
| 2026-05-27 | 7.26 | $7.40 | 140989 |
| 2026-05-26 | 7.24 | $7.26 | 147719 |
| 2026-05-22 | 7.26 | $7.21 | 146900 |
| 2026-05-21 | 7.30 | $7.19 | 128900 |
| 2026-05-20 | 7.36 | $7.52 | 279547 |
| 2026-05-19 | 7.33 | $7.37 | 157217 |
| 2026-05-18 | 7.34 | $7.33 | 168431 |
| 2026-05-15 | 7.37 | $7.21 | 174493 |
| 2026-05-14 | 7.44 | $7.30 | 101421 |
| 2026-05-13 | 7.50 | $7.29 | 155527 |
| 2026-05-12 | 7.58 | $7.42 | 186700 |
| 2026-05-11 | 7.62 | $7.39 | 225933 |
| 2026-05-08 | 7.69 | $7.46 | 157100 |
| 2026-05-07 | 7.75 | $7.66 | 189500 |
| 2026-05-06 | 7.76 | $7.45 | 232145 |
| 2026-05-05 | 7.83 | $7.34 | 332000 |
| 2026-05-04 | 7.95 | $7.96 | 554477 |
| 2026-05-01 | 7.89 | $8.43 | 807647 |
| 2026-04-30 | 7.67 | $7.44 | 260700 |
| 2026-04-29 | 7.71 | $7.01 | 317652 |
| 2026-04-28 | 7.89 | $7.80 | 139329 |
| 2026-04-27 | 7.85 | $7.72 | 172428 |
| 2026-04-24 | 7.83 | $7.89 | 145451 |
| 2026-04-23 | 7.74 | $7.81 | 192555 |
| 2026-04-22 | 7.66 | $7.61 | 180600 |
| 2026-04-21 | 7.62 | $7.54 | 138646 |
| 2026-04-20 | 7.58 | $7.57 | 120519 |
| 2026-04-17 | 7.52 | $7.65 | 305247 |
| 2026-04-16 | 7.42 | $7.45 | 141219 |
| 2026-04-15 | 7.36 | $7.42 | 142253 |
| 2026-04-14 | 7.29 | $7.41 | 125004 |
| 2026-04-13 | 7.20 | $7.28 | 225300 |
| 2026-04-10 | 7.14 | $7.26 | 279900 |
| 2026-04-09 | 7.06 | $7.24 | 94500 |
| 2026-04-08 | 6.97 | $7.29 | 216000 |
| 2026-04-07 | 6.84 | $7.05 | 277600 |
| 2026-04-06 | 6.76 | $7.08 | 293800 |
| 2026-04-02 | 6.65 | $6.89 | 253200 |
| 2026-04-01 | 6.58 | $6.70 | 163629 |
| 2026-03-31 | 6.55 | $6.61 | 141103 |
| 2026-03-30 | 6.54 | $6.68 | 184651 |
| 2026-03-27 | 6.51 | $6.52 | 134624 |
| 2026-03-26 | 6.53 | $6.59 | 106530 |
| 2026-03-25 | 6.53 | $6.58 | 164500 |
| 2026-03-24 | 6.53 | $6.64 | 148900 |
| 2026-03-23 | 6.52 | $6.61 | 226500 |
| 2026-03-20 | 6.51 | $6.56 | 441934 |
| 2026-03-19 | 6.52 | $6.58 | 664016 |
| 2026-03-18 | 6.53 | $6.41 | 303420 |
| 2026-03-17 | 6.59 | $6.51 | 138547 |
| 2026-03-16 | 6.64 | $6.44 | 220200 |
| 2026-03-13 | 6.71 | $6.56 | 198127 |
| 2026-03-12 | 6.77 | $6.52 | 226030 |
| 2026-03-11 | 6.85 | $6.67 | 164167 |
| 2026-03-10 | 6.90 | $6.69 | 232366 |
| 2026-03-09 | 6.96 | $6.61 | 240447 |
| 2026-03-06 | 7.05 | $6.86 | 259232 |
| 2026-03-05 | 7.07 | $6.86 | 259838 |
| 2026-03-04 | 7.10 | $6.91 | 243722 |
| 2026-03-03 | 7.12 | $6.73 | 190100 |
| 2026-03-02 | 7.19 | $6.88 | 397925 |
| 2026-02-27 | 7.23 | $6.91 | 264401 |
| 2026-02-26 | 7.25 | $7.41 | 243866 |
| 2026-02-25 | 7.12 | $7.26 | 288700 |
| 2026-02-24 | 7.01 | $7.36 | 407722 |
| 2026-02-23 | 6.83 | $7.04 | 388871 |
| 2026-02-20 | 6.72 | $7.03 | 298300 |
| 2026-02-19 | 6.57 | $6.79 | 424500 |
| 2026-02-18 | 6.47 | $6.63 | 374700 |
| 2026-02-17 | 6.40 | $6.60 | 290324 |
| 2026-02-13 | 6.32 | $6.54 | 213023 |
| 2026-02-12 | 6.24 | $6.10 | 105400 |
| 2026-02-11 | 6.28 | $6.16 | 122306 |
| 2026-02-10 | 6.31 | $6.53 | 172300 |
| 2026-02-09 | 6.23 | $6.36 | 127400 |
| 2026-02-06 | 6.18 | $6.32 | 139446 |
| 2026-02-05 | 6.14 | $6.18 | 113407 |
| 2026-02-04 | 6.13 | $6.15 | 113800 |
| 2026-02-03 | 6.14 | $6.21 | 117800 |
| 2026-02-02 | 6.12 | $6.29 | 126500 |
| 2026-01-30 | 6.07 | $6.12 | 134432 |
| 2026-01-29 | 6.07 | $6.05 | 115200 |
| 2026-01-28 | 6.09 | $6.01 | 116609 |
| 2026-01-27 | 6.13 | $6.14 | 87700 |
| 2026-01-26 | 6.13 | $6.11 | 105533 |
| 2026-01-23 | 6.15 | $6.07 | 72100 |
| 2026-01-22 | 6.18 | $6.21 | 122406 |
| 2026-01-21 | 6.17 | $6.21 | 115800 |
| 2026-01-20 | 6.17 | $6.01 | 178335 |
| 2026-01-16 | 6.22 | $6.34 | 165437 |
| 2026-01-15 | 6.19 | $6.42 | 170300 |
| 2026-01-14 | 6.12 | $6.15 | 65938 |
| 2026-01-13 | 6.12 | $6.17 | 105128 |
| 2026-01-12 | 6.12 | $6.20 | 169044 |
| 2026-01-09 | 6.10 | $6.15 | 145310 |
| 2026-01-08 | 6.10 | $6.16 | 124539 |
| 2026-01-07 | 6.10 | $5.98 | 150527 |
| 2026-01-06 | 6.15 | $5.96 | 178200 |
| 2026-01-05 | 6.22 | $5.89 | 149448 |
| 2026-01-02 | 6.33 | $5.81 | 274008 |
| 2025-12-31 | 6.49 | $6.27 | 167313 |
| 2025-12-30 | 6.53 | $6.30 | 104000 |
| 2025-12-29 | 6.57 | $6.38 | 174100 |
| 2025-12-26 | 6.59 | $6.37 | 134945 |
| 2025-12-24 | 6.62 | $6.43 | 80724 |
| 2025-12-23 | 6.62 | $6.40 | 162800 |
| 2025-12-22 | 6.64 | $6.41 | 172200 |
| 2025-12-19 | 6.64 | $6.47 | 312753 |
| 2025-12-18 | 6.63 | $6.52 | 548500 |
| 2025-12-17 | 6.59 | $6.52 | 148614 |
| 2025-12-16 | 6.54 | $6.54 | 138666 |
| 2025-12-15 | 6.47 | $6.55 | 181866 |
| 2025-12-12 | 6.37 | $6.42 | 211748 |
| 2025-12-11 | 6.29 | $6.53 | 254700 |
| 2025-12-10 | 6.15 | $6.28 | 596545 |
| 2025-12-09 | 6.06 | $6.15 | 161001 |
| 2025-12-08 | 5.99 | $6.08 | 123500 |
| 2025-12-05 | 5.91 | $6.04 | 188800 |
| 2025-12-04 | 5.84 | $5.95 | 195549 |
| 2025-12-03 | 5.77 | $6.00 | 165526 |
| 2025-12-02 | 5.67 | $5.82 | 182200 |
| 2025-12-01 | 5.61 | $5.76 | 153200 |
| 2025-11-28 | 5.55 | $5.74 | 102038 |
| 2025-11-26 | 5.49 | $5.69 | 210530 |
| 2025-11-25 | 5.43 | $5.61 | 157100 |
| 2025-11-24 | 5.38 | $5.57 | 191818 |
| 2025-11-21 | 5.34 | $5.48 | 202112 |
| 2025-11-20 | 5.32 | $5.30 | 214900 |
| 2025-11-19 | 5.35 | $5.18 | 217718 |
| 2025-11-18 | 5.43 | $5.34 | 194600 |
| 2025-11-17 | 5.48 | $5.25 | 257200 |
| 2025-11-14 | 5.57 | $5.58 | 184900 |
| 2025-11-13 | 5.57 | $5.64 | 172500 |
| 2025-11-12 | 5.56 | $5.71 | 155213 |
| 2025-11-11 | 5.52 | $5.62 | 143904 |
| 2025-11-10 | 5.51 | $5.62 | 268000 |
| 2025-11-07 | 5.50 | $5.51 | 216815 |
| 2025-11-06 | 5.52 | $5.68 | 273516 |
| 2025-11-05 | 5.49 | $5.66 | 205731 |
| 2025-11-04 | 5.47 | $5.52 | 285661 |
| 2025-11-03 | 5.49 | $5.42 | 192000 |
| 2025-10-31 | 5.54 | $5.51 | 210800 |
| 2025-10-30 | 5.59 | $5.41 | 229800 |
| 2025-10-29 | 5.68 | $5.32 | 884300 |
| 2025-10-28 | 5.82 | $6.07 | 325600 |
| 2025-10-27 | 5.75 | $5.94 | 235469 |
| 2025-10-24 | 5.71 | $6.03 | 177152 |
| 2025-10-23 | 5.64 | $5.91 | 137831 |
| 2025-10-22 | 5.59 | $5.83 | 161578 |
| 2025-10-21 | 5.56 | $5.70 | 125520 |
| 2025-10-20 | 5.56 | $5.79 | 171338 |
| 2025-10-17 | 5.55 | $5.68 | 134200 |
| 2025-10-16 | 5.57 | $5.60 | 146200 |
| 2025-10-15 | 5.63 | $5.78 | 162800 |
| 2025-10-14 | 5.64 | $5.74 | 148703 |
| 2025-10-13 | 5.68 | $5.83 | 155100 |
| 2025-10-10 | 5.70 | $5.62 | 226813 |
| 2025-10-09 | 5.79 | $5.70 | 286100 |
| 2025-10-08 | 5.89 | $5.96 | 177917 |
| 2025-10-07 | 5.93 | $5.90 | 254401 |
| 2025-10-06 | 6.00 | $5.69 | 213854 |
| 2025-10-03 | 6.15 | $5.95 | 124500 |
| 2025-10-02 | 6.26 | $6.05 | 157739 |
| 2025-10-01 | 6.36 | $6.10 | 260400 |
| 2025-09-30 | 6.47 | $6.26 | 324707 |
| 2025-09-29 | 6.56 | $6.39 | 174340 |
| 2025-09-26 | 6.62 | $6.55 | 130300 |
| 2025-09-25 | 6.64 | $6.55 | 139200 |
| 2025-09-24 | 6.67 | $6.54 | 126600 |
| 2025-09-23 | 6.70 | $6.55 | 128354 |
| 2025-09-22 | 6.74 | $6.70 | 113675 |
| 2025-09-19 | 6.74 | $6.57 | 240537 |
| 2025-09-18 | 6.78 | $6.72 | 205300 |
| 2025-09-17 | 6.77 | $6.77 | 262535 |
| 2025-09-16 | 6.75 | $6.85 | 240415 |
| 2025-09-15 | 6.69 | $6.70 | 121718 |
| 2025-09-12 | 6.67 | $6.60 | 146122 |
| 2025-09-11 | 6.67 | $6.65 | 165600 |
| 2025-09-10 | 6.66 | $6.48 | 126721 |
| 2025-09-09 | 6.69 | $6.58 | 149000 |
| 2025-09-08 | 6.69 | $6.70 | 264806 |
| 2025-09-05 | 6.65 | $6.61 | 318120 |
| 2025-09-04 | 6.63 | $6.65 | 210100 |
| 2025-09-03 | 6.59 | $6.44 | 252719 |
| 2025-09-02 | 6.61 | $6.60 | 277300 |
| 2025-08-29 | 6.58 | $6.66 | 371400 |
| 2025-08-28 | 6.51 | $6.55 | 284700 |
| 2025-08-27 | 6.47 | $6.41 | 148813 |
| 2025-08-26 | 6.45 | $6.48 | 183312 |
| 2025-08-25 | 6.41 | $6.41 | 255024 |
| 2025-08-22 | 6.38 | $6.54 | 324106 |
| 2025-08-21 | 6.29 | $6.15 | 243700 |
| 2025-08-20 | 6.31 | $6.03 | 284909 |
| 2025-08-19 | 6.37 | $6.17 | 208729 |
| 2025-08-18 | 6.40 | $6.19 | 181693 |
| 2025-08-15 | 6.42 | $6.22 | 306800 |
| 2025-08-14 | 6.43 | $6.45 | 361900 |
| 2025-08-13 | 6.36 | $6.50 | 291855 |
| 2025-08-12 | 6.27 | $6.27 | 372005 |
| 2025-08-11 | 6.22 | $5.92 | 341700 |
| 2025-08-08 | 6.27 | $6.23 | 283600 |
| 2025-08-07 | 6.22 | $6.49 | 295867 |
| 2025-08-06 | 6.08 | $6.44 | 508400 |
| 2025-08-05 | 5.93 | $6.66 | 1.2M |
| 2025-08-04 | 5.66 | $5.93 | 324100 |
| 2025-08-01 | 5.57 | $5.71 | 519748 |
| 2025-07-31 | 5.53 | $5.33 | 397741 |
| 2025-07-30 | 5.61 | $5.07 | 909900 |
| 2025-07-29 | 5.78 | $5.80 | 186413 |
| 2025-07-28 | 5.75 | $5.88 | 145307 |
| 2025-07-25 | 5.70 | $5.85 | 104202 |
| 2025-07-24 | 5.64 | $5.78 | 289435 |
| 2025-07-23 | 5.59 | $5.76 | 129807 |
| 2025-07-22 | 5.53 | $5.69 | 150143 |
| 2025-07-21 | 5.49 | $5.48 | 133031 |
| 2025-07-18 | 5.50 | $5.42 | 172745 |
| 2025-07-17 | 5.54 | $5.48 | 141700 |
| 2025-07-16 | 5.56 | $5.38 | 143700 |
| 2025-07-15 | 5.62 | $5.47 | 202528 |
| 2025-07-14 | 5.67 | $5.56 | 106561 |
| 2025-07-11 | 5.70 | $5.58 | 126029 |
| 2025-07-10 | 5.72 | $5.77 | 165500 |
| 2025-07-09 | 5.69 | $5.68 | 175000 |
| 2025-07-08 | 5.68 | $5.62 | 128700 |
| 2025-07-07 | 5.69 | $5.62 | 228100 |
| 2025-07-03 | 5.69 | $5.82 | 74138 |
| 2025-07-02 | 5.64 | $5.73 | 129900 |
| 2025-07-01 | 5.60 | $5.69 | 173428 |
| 2025-06-30 | 5.56 | $5.65 | 198020 |
| 2025-06-27 | 5.53 | $5.80 | 604700 |
| 2025-06-26 | 5.44 | $5.59 | 239400 |
| 2025-06-25 | 5.40 | $5.47 | 168232 |
| 2025-06-24 | 5.39 | $5.59 | 220909 |
| 2025-06-23 | 5.34 | $5.44 | 188104 |
| 2025-06-20 | 5.33 | $5.36 | 286800 |
| 2025-06-18 | 5.34 | $5.48 | 523400 |
| 2025-06-17 | 5.32 | $5.25 | 183021 |
| 2025-06-16 | 5.37 | $5.27 | 198683 |
| 2025-06-13 | 5.43 | $5.25 | 126883 |
| 2025-06-12 | 5.50 | $5.41 | 129437 |
| 2025-06-11 | 5.54 | $5.42 | 195441 |
| 2025-06-10 | 5.59 | $5.47 | 191000 |
| 2025-06-09 | 5.63 | $5.52 | 211600 |
| 2025-06-06 | 5.67 | $5.54 | 315647 |
| 2025-06-05 | 5.70 | $5.39 | 248902 |
| 2025-06-04 | 5.79 | $5.52 | 321000 |
| 2025-06-03 | 5.85 | $5.75 | 209016 |
| 2025-06-02 | 5.86 | $5.76 | 228300 |
| 2025-05-30 | 5.86 | $5.83 | 226200 |
| 2025-05-29 | 5.84 | $5.94 | 212700 |
| 2025-05-28 | 5.77 | $5.99 | 511500 |
| 2025-05-27 | 5.68 | $5.62 | 362948 |
| 2025-05-23 | 5.67 | $5.21 | 509200 |
| 2025-05-22 | 5.80 | $5.26 | 263400 |
| 2025-05-21 | 5.93 | $5.60 | 403500 |
| 2025-05-20 | 5.98 | $5.93 | 246400 |
| 2025-05-19 | 5.93 | $5.83 | 348227 |
| 2025-05-16 | 5.91 | $5.84 | 386523 |
| 2025-05-15 | 5.86 | $5.73 | 252700 |
| 2025-05-14 | 5.84 | $5.71 | 254900 |
| 2025-05-13 | 5.82 | $5.87 | 160500 |
| 2025-05-12 | 5.74 | $6.01 | 374615 |
| 2025-05-09 | 5.59 | $5.82 | 319804 |
| 2025-05-08 | 5.47 | $5.85 | 328424 |
| 2025-05-07 | 5.31 | $5.53 | 366806 |
| 2025-05-06 | 5.21 | $5.35 | 317035 |
| 2025-05-05 | 5.15 | $5.49 | 669551 |
| 2025-05-02 | 5.03 | $5.23 | 775645 |
| 2025-05-01 | 4.97 | $4.80 | 884200 |
| 2025-04-30 | 5.04 | $4.77 | 889217 |
| 2025-04-29 | 5.13 | $5.18 | 431500 |
| 2025-04-28 | 5.11 | $5.10 | 179000 |
| 2025-04-25 | 5.11 | $5.20 | 168734 |
| 2025-04-24 | 5.08 | $5.17 | 214800 |
| 2025-04-23 | 5.06 | $5.13 | 167826 |
| 2025-04-22 | 5.04 | $5.17 | 239100 |
| 2025-04-21 | 5.01 | $5.05 | 136525 |
| 2025-04-17 | 5.02 | $5.19 | 226510 |
| 2025-04-16 | 4.99 | $5.13 | 212514 |
| 2025-04-15 | 4.97 | $5.16 | 260200 |
| 2025-04-14 | 4.93 | $5.15 | 276500 |
| 2025-04-11 | 4.90 | $4.97 | 217600 |
| 2025-04-10 | 4.93 | $4.95 | 260400 |
| 2025-04-09 | 4.97 | $5.04 | 249035 |
| 2025-04-08 | 4.99 | $4.75 | 343826 |
| 2025-04-07 | 5.12 | $4.82 | 387148 |
| 2025-04-04 | 5.26 | $5.03 | 396911 |
| 2025-04-03 | 5.36 | $5.25 | 404734 |
| 2025-04-02 | 5.41 | $5.62 | 236815 |
| 2025-04-01 | 5.37 | $5.53 | 152100 |
| 2025-03-31 | 5.35 | $5.45 | 254500 |
| 2025-03-28 | 5.35 | $5.43 | 150631 |
| 2025-03-27 | 5.36 | $5.48 | 156600 |
| 2025-03-26 | 5.36 | $5.55 | 134724 |
| 2025-03-25 | 5.34 | $5.46 | 149100 |
| 2025-03-24 | 5.35 | $5.54 | 220302 |
| 2025-03-21 | 5.35 | $5.50 | 260830 |
| 2025-03-20 | 5.36 | $5.51 | 313300 |
| 2025-03-19 | 5.38 | $5.72 | 163035 |
| 2025-03-18 | 5.33 | $5.51 | 158900 |
| 2025-03-17 | 5.36 | $5.58 | 202800 |
| 2025-03-14 | 5.37 | $5.50 | 168802 |
| 2025-03-13 | 5.41 | $5.51 | 234600 |
| 2025-03-12 | 5.47 | $5.50 | 202700 |
| 2025-03-11 | 5.55 | $5.54 | 331327 |
| 2025-03-10 | 5.65 | $5.49 | 603402 |
| 2025-03-07 | 5.79 | $5.80 | 268446 |
| 2025-03-06 | 5.86 | $5.76 | 240100 |
| 2025-03-05 | 5.97 | $5.99 | 257022 |
| 2025-03-04 | 6.04 | $5.89 | 374147 |
| 2025-03-03 | 6.16 | $6.07 | 366200 |
| 2025-02-28 | 6.25 | $6.28 | 288800 |
| 2025-02-27 | 6.30 | $5.99 | 327285 |
| 2025-02-26 | 6.45 | $6.18 | 382620 |
| 2025-02-25 | 6.58 | $6.26 | 387700 |
| 2025-02-24 | 6.72 | $6.19 | 495001 |
| 2025-02-21 | 6.91 | $5.99 | 522900 |
| 2025-02-20 | 7.21 | $6.54 | 679512 |
| 2025-02-19 | 7.40 | $7.78 | 1.1M |
| 2025-02-18 | 7.23 | $7.02 | 769322 |
| 2025-02-14 | 7.27 | $7.61 | 235331 |
| 2025-02-13 | 7.13 | $7.84 | 507885 |
| 2025-02-12 | 6.87 | $6.76 | 107530 |
| 2025-02-11 | 6.91 | $6.93 | 149317 |
| 2025-02-10 | 6.90 | $6.79 | 121500 |
| 2025-02-07 | 6.94 | $6.74 | 137700 |
| 2025-02-06 | 6.99 | $6.96 | 159200 |
| 2025-02-05 | 6.99 | $7.12 | 203100 |
| 2025-02-04 | 6.94 | $7.12 | 402419 |
| 2025-02-03 | 6.87 | $7.17 | 534411 |
| 2025-01-31 | 6.78 | $6.72 | 192607 |
| 2025-01-30 | 6.81 | $7.02 | 172546 |
| 2025-01-29 | 6.75 | $6.76 | 178600 |
| 2025-01-28 | 6.77 | $7.11 | 197214 |
| 2025-01-27 | 6.68 | $7.15 | 177343 |
| 2025-01-24 | 6.55 | $6.81 | 186349 |
| 2025-01-23 | 6.52 | $6.95 | 196613 |
| 2025-01-22 | 6.43 | $6.74 | 317305 |
| 2025-01-21 | 6.39 | $6.84 | 158209 |
| 2025-01-17 | 6.33 | $6.76 | 109331 |
| 2025-01-16 | 6.27 | $6.68 | 124431 |
| 2025-01-15 | 6.24 | $6.73 | 187400 |
| 2025-01-14 | 6.19 | $6.49 | 170917 |
| 2025-01-13 | 6.22 | $6.42 | 183803 |
| 2025-01-10 | 6.28 | $6.27 | 159100 |
| 2025-01-08 | 6.40 | $6.49 | 228900 |
| 2025-01-07 | 6.50 | $6.36 | 297811 |
| 2025-01-06 | 6.66 | $6.55 | 247400 |
| 2025-01-03 | 6.81 | $6.72 | 145600 |
| 2025-01-02 | 6.94 | $6.65 | 191600 |
| 2024-12-31 | 7.12 | $6.97 | 306446 |
| 2024-12-30 | 7.25 | $6.84 | 269108 |
| 2024-12-27 | 7.45 | $7.05 | 223813 |
| 2024-12-26 | 7.64 | $7.55 | 259200 |
| 2024-12-24 | 7.70 | $7.43 | 172400 |
| 2024-12-23 | 7.81 | $7.44 | 213922 |
| 2024-12-20 | 7.95 | $7.65 | 304798 |
| 2024-12-19 | 8.05 | $7.68 | 497820 |
| 2024-12-18 | 8.15 | $7.41 | 354633 |
| 2024-12-17 | 8.36 | $8.01 | 281330 |
| 2024-12-16 | 8.43 | $8.05 | 249300 |
| 2024-12-13 | 8.49 | $8.04 | 221038 |
| 2024-12-12 | 8.55 | $8.15 | 367700 |
| 2024-12-11 | 8.59 | $8.56 | 599878 |
| 2024-12-10 | 8.50 | $8.41 | 224768 |
| 2024-12-09 | 8.43 | $8.46 | 367600 |
| 2024-12-06 | 8.31 | $8.64 | 407200 |
| 2024-12-05 | 8.11 | $8.79 | 652351 |
| 2024-12-04 | 7.81 | $8.28 | 678903 |
| 2024-12-03 | 7.59 | $7.78 | 250300 |
| 2024-12-02 | 7.49 | $7.86 | 613300 |
| 2024-11-29 | 7.33 | $7.22 | 118100 |
| 2024-11-27 | 7.33 | $7.24 | 118500 |
| 2024-11-26 | 7.32 | $7.17 | 220100 |
| 2024-11-25 | 7.33 | $7.36 | 293525 |
| 2024-11-22 | 7.28 | $7.01 | 417100 |
| 2024-11-21 | 7.32 | $6.79 | 338827 |
| 2024-11-20 | 7.43 | $6.83 | 258500 |
| 2024-11-19 | 7.55 | $7.03 | 178361 |
| 2024-11-18 | 7.63 | $7.07 | 510723 |
| 2024-11-15 | 7.69 | $7.09 | 357700 |
| 2024-11-14 | 7.76 | $7.25 | 204038 |
| 2024-11-13 | 7.78 | $7.56 | 360800 |
| 2024-11-12 | 7.69 | $7.45 | 342717 |
| 2024-11-11 | 7.60 | $7.83 | 478148 |
| 2024-11-08 | 7.37 | $7.34 | 330168 |
| 2024-11-07 | 7.23 | $7.48 | 445161 |
| 2024-11-06 | 7.00 | $7.65 | 495912 |
| 2024-11-05 | 6.65 | $7.20 | 702407 |
| 2024-11-04 | 6.37 | $6.62 | 655256 |
| 2024-11-01 | 6.19 | $6.36 | 311200 |
| 2024-10-31 | 6.06 | $6.35 | 420200 |
| 2024-10-30 | 5.90 | $6.52 | 961416 |
| 2024-10-29 | 5.64 | $5.87 | 392200 |
| 2024-10-28 | 5.53 | $5.24 | 200777 |
| 2024-10-25 | 5.58 | $5.11 | 239900 |
| 2024-10-24 | 5.69 | $5.46 | 116800 |
| 2024-10-23 | 5.71 | $5.53 | 202624 |
| 2024-10-22 | 5.71 | $5.31 | 293400 |
| 2024-10-21 | 5.77 | $5.80 | 216223 |
| 2024-10-18 | 5.68 | $5.49 | 133511 |
| 2024-10-17 | 5.66 | $5.52 | 117810 |
| 2024-10-16 | 5.62 | $5.71 | 181300 |
| 2024-10-15 | 5.52 | $5.49 | 92243 |
| 2024-10-14 | 5.45 | $5.46 | 81700 |
| 2024-10-11 | 5.37 | $5.50 | 103148 |
| 2024-10-10 | 5.26 | $5.40 | 145400 |
| 2024-10-09 | 5.15 | $5.31 | 180603 |
| 2024-10-08 | 5.04 | $5.18 | 167500 |
| 2024-10-07 | 4.95 | $5.12 | 86900 |
| 2024-10-04 | 4.85 | $4.97 | 253000 |
| 2024-10-03 | 4.77 | $4.89 | 116400 |
| 2024-10-02 | 4.70 | $4.80 | 165900 |
| 2024-10-01 | 4.65 | $4.67 | 136021 |
| 2024-09-30 | 4.62 | $4.54 | 96500 |
| 2024-09-27 | 4.63 | $4.63 | 63000 |
| 2024-09-26 | 4.60 | $4.59 | 72400 |
| 2024-09-25 | 4.59 | $4.65 | 124100 |
| 2024-09-24 | 4.55 | $4.71 | 117000 |
| 2024-09-23 | 4.49 | $4.85 | 340816 |
| 2024-09-20 | 4.37 | $4.46 | 301611 |
| 2024-09-19 | 4.34 | $4.37 | 369009 |
| 2024-09-18 | 4.34 | $4.39 | 71600 |
| 2024-09-17 | 4.33 | $4.45 | 86143 |
| 2024-09-16 | 4.31 | $4.36 | 63100 |
| 2024-09-13 | 4.31 | $4.36 | 84600 |
| 2024-09-12 | 4.31 | $4.31 | 30349 |
| 2024-09-11 | 4.33 | $4.35 | 115300 |
| 2024-09-10 | 4.34 | $4.33 | 95844 |
| 2024-09-09 | 4.36 | $4.28 | 125019 |
| 2024-09-06 | 4.41 | $4.28 | 87106 |
| 2024-09-05 | 4.47 | $4.45 | 48100 |
| 2024-09-04 | 4.49 | $4.46 | 71600 |
| 2024-09-03 | 4.51 | $4.50 | 78425 |
| 2024-08-30 | 4.53 | $4.69 | 55640 |
| 2024-08-29 | 4.49 | $4.66 | 61905 |
| 2024-08-28 | 4.46 | $4.70 | 80000 |
| 2024-08-27 | 4.41 | $4.61 | 95300 |
| 2024-08-26 | 4.38 | $4.76 | 227700 |
| 2024-08-23 | 4.30 | $4.73 | 104223 |
| 2024-08-22 | 4.21 | $4.48 | 95600 |
| 2024-08-21 | 4.19 | $4.37 | 97500 |
| 2024-08-20 | 4.21 | $4.33 | 88042 |
| 2024-08-19 | 4.25 | $4.53 | 192911 |
| 2024-08-16 | 4.23 | $4.53 | 222200 |
| 2024-08-15 | 4.23 | $4.47 | 87200 |
| 2024-08-14 | 4.24 | $4.47 | 124236 |
| 2024-08-13 | 4.27 | $4.51 | 63219 |
| 2024-08-12 | 4.30 | $4.37 | 152951 |
| 2024-08-09 | 4.39 | $4.49 | 119209 |
| 2024-08-08 | 4.46 | $4.62 | 202900 |
| 2024-08-07 | 4.51 | $4.63 | 302900 |
| 2024-08-06 | 4.58 | $4.56 | 309300 |
| 2024-08-05 | 4.70 | $4.30 | 406836 |
| 2024-08-02 | 4.93 | $4.19 | 204123 |
| 2024-08-01 | 5.25 | $4.45 | 486137 |
| 2024-07-31 | 5.56 | $4.57 | 675700 |
| 2024-07-30 | 5.90 | $5.60 | 718000 |
| 2024-07-29 | 5.98 | $5.66 | 189900 |
| 2024-07-26 | 6.07 | $5.86 | 170033 |
| 2024-07-25 | 6.11 | $5.90 | 207900 |
| 2024-07-24 | 6.14 | $5.85 | 209620 |
| 2024-07-23 | 6.18 | $6.02 | 331208 |
| 2024-07-22 | 6.19 | $5.98 | 161167 |
| 2024-07-19 | 6.20 | $6.08 | 87446 |
| 2024-07-18 | 6.17 | $6.15 | 186528 |
| 2024-07-17 | 6.11 | $6.23 | 130219 |
| 2024-07-16 | 6.01 | $6.18 | 281505 |
| 2024-07-15 | 5.90 | $5.93 | 118922 |
| 2024-07-12 | 5.84 | $5.84 | 90639 |
| 2024-07-11 | 5.79 | $5.86 | 152900 |
| 2024-07-10 | 5.72 | $5.68 | 78600 |
| 2024-07-09 | 5.69 | $5.66 | 88200 |
| 2024-07-08 | 5.66 | $5.67 | 187900 |
| 2024-07-05 | 5.61 | $5.53 | 208900 |
| 2024-07-03 | 5.59 | $5.67 | 80200 |
| 2024-07-02 | 5.52 | $5.69 | 123525 |
| 2024-07-01 | 5.43 | $5.55 | 217113 |
| 2024-06-28 | 5.35 | $5.45 | 859700 |
| 2024-06-27 | 5.29 | $5.16 | 55915 |
| 2024-06-26 | 5.31 | $5.12 | 153113 |
| 2024-06-25 | 5.34 | $5.51 | 87329 |
| 2024-06-24 | 5.25 | $5.50 | 221113 |
| 2024-06-21 | 5.14 | $5.36 | 334400 |
| 2024-06-20 | 5.05 | $5.03 | 239300 |
| 2024-06-18 | 5.05 | $4.88 | 141533 |
| 2024-06-17 | 5.09 | $4.85 | 48620 |
| 2024-06-14 | 5.15 | $4.97 | 54300 |
| 2024-06-13 | 5.18 | $5.02 | 82600 |
| 2024-06-12 | 5.20 | $5.15 | 142900 |
| 2024-06-11 | 5.19 | $5.31 | 101503 |
| 2024-06-10 | 5.11 | $5.19 | 71751 |
| 2024-06-07 | 5.06 | $5.14 | 110600 |
| 2024-06-06 | 5.00 | $5.12 | 95937 |
| 2024-06-05 | 4.95 | $5.02 | 63820 |
| 2024-06-04 | 4.90 | $5.00 | 88500 |
| 2024-06-03 | 4.86 | $4.93 | 124100 |
| 2024-05-31 | 4.83 | $4.72 | 131536 |
| 2024-05-30 | 4.85 | $4.60 | 74700 |
| 2024-05-29 | 4.92 | $4.66 | 89621 |
| 2024-05-28 | 4.99 | $4.92 | 96700 |
| 2024-05-24 | 4.98 | $4.96 | 48600 |
| 2024-05-23 | 4.96 | $4.96 | 117400 |
| 2024-05-22 | 4.94 | $5.00 | 75611 |
| 2024-05-21 | 4.89 | $4.92 | 92300 |
| 2024-05-20 | 4.86 | $4.90 | 163800 |
| 2024-05-17 | 4.83 | $4.96 | 111100 |
| 2024-05-16 | 4.77 | $4.95 | 186583 |
| 2024-05-15 | 4.70 | $4.73 | 66800 |
| 2024-05-14 | 4.69 | $4.78 | 52900 |
| 2024-05-13 | 4.65 | $4.71 | 76900 |
| 2024-05-10 | 4.64 | $4.78 | 86100 |
| 2024-05-09 | 4.59 | $4.81 | 151200 |
| 2024-05-08 | 4.53 | $4.67 | 130300 |
| 2024-05-07 | 4.51 | $4.51 | 166500 |
| 2024-05-06 | 4.53 | $4.54 | 355606 |
| 2024-05-03 | 4.54 | $4.81 | 265838 |
| 2024-05-02 | 4.48 | $4.66 | 307509 |
| 2024-05-01 | 4.46 | $4.53 | 137800 |
| 2024-04-30 | 4.47 | $4.49 | 83400 |
| 2024-04-29 | 4.50 | $4.60 | 86949 |
| 2024-04-26 | 4.50 | $4.52 | 97000 |
| 2024-04-25 | 4.54 | $4.59 | 66700 |
| 2024-04-24 | 4.56 | $4.66 | 92218 |
| 2024-04-23 | 4.57 | $4.79 | 161238 |
| 2024-04-22 | 4.55 | $4.62 | 100300 |
| 2024-04-19 | 4.58 | $4.63 | 146203 |
| 2024-04-18 | 4.61 | $4.51 | 129900 |
| 2024-04-17 | 4.70 | $4.59 | 216100 |
| 2024-04-16 | 4.77 | $4.63 | 318683 |
| 2024-04-15 | 4.86 | $4.58 | 291160 |
| 2024-04-12 | 4.99 | $4.78 | 250000 |
| 2024-04-11 | 5.08 | $4.84 | 170300 |
| 2024-04-10 | 5.17 | $5.07 | 132900 |
| 2024-04-09 | 5.21 | $5.16 | 79338 |
| 2024-04-08 | 5.24 | $5.26 | 95800 |
| 2024-04-05 | 5.23 | $5.14 | 85447 |
| 2024-04-04 | 5.27 | $5.26 | 105600 |
| 2024-04-03 | 5.27 | $5.37 | 145749 |
| 2024-04-02 | 5.24 | $5.24 | 136600 |
| 2024-04-01 | 5.25 | $5.42 | 205010 |
| 2024-03-28 | 5.20 | $5.31 | 180500 |
| 2024-03-27 | 5.18 | $5.27 | 211200 |
| 2024-03-26 | 5.17 | $5.40 | 74500 |
| 2024-03-25 | 5.11 | $5.32 | 92015 |
| 2024-03-22 | 5.07 | $5.45 | 135122 |
| 2024-03-21 | 4.98 | $5.29 | 285345 |
| 2024-03-20 | 4.93 | $5.04 | 368085 |
| 2024-03-19 | 4.94 | $5.10 | 125600 |
| 2024-03-18 | 4.95 | $5.00 | 132800 |
| 2024-03-15 | 4.99 | $5.08 | 286500 |
| 2024-03-14 | 5.01 | $4.86 | 101800 |
| 2024-03-13 | 5.12 | $4.93 | 75700 |
| 2024-03-12 | 5.23 | $5.06 | 172900 |
| 2024-03-11 | 5.33 | $5.05 | 283500 |
| 2024-03-08 | 5.45 | $5.25 | 64900 |
| 2024-03-07 | 5.54 | $5.34 | 97622 |
| 2024-03-06 | 5.62 | $5.33 | 169800 |
| 2024-03-05 | 5.72 | $5.36 | 261509 |
| 2024-03-04 | 5.83 | $5.63 | 168500 |
| 2024-03-01 | 5.88 | $5.86 | 134900 |
| 2024-02-29 | 5.87 | $5.99 | 161825 |
| 2024-02-28 | 5.81 | $5.93 | 224412 |
| 2024-02-27 | 5.76 | $6.03 | 562900 |
| 2024-02-26 | 5.66 | $5.29 | 163120 |
| 2024-02-23 | 5.77 | $5.34 | 97200 |
| 2024-02-22 | 5.89 | $5.47 | 239300 |
| 2024-02-21 | 5.99 | $5.88 | 219900 |
| 2024-02-20 | 5.97 | $6.48 | 301600 |
| 2024-02-16 | 5.77 | $6.50 | 465819 |
| 2024-02-15 | 5.51 | $5.48 | 139646 |
| 2024-02-14 | 5.51 | $5.58 | 131812 |
| 2024-02-13 | 5.49 | $5.27 | 149900 |
| 2024-02-12 | 5.55 | $5.71 | 212439 |
| 2024-02-09 | 5.49 | $5.63 | 130300 |
| 2024-02-08 | 5.45 | $5.45 | 67213 |
| 2024-02-07 | 5.44 | $5.18 | 84200 |
| 2024-02-06 | 5.53 | $5.34 | 47711 |
| 2024-02-05 | 5.58 | $5.42 | 69728 |
| 2024-02-02 | 5.61 | $5.55 | 92200 |
| 2024-02-01 | 5.61 | $5.55 | 90422 |
| 2024-01-31 | 5.60 | $5.46 | 72300 |
| 2024-01-30 | 5.62 | $5.76 | 65100 |
| 2024-01-29 | 5.54 | $5.69 | 46301 |
| 2024-01-26 | 5.47 | $5.72 | 109100 |
| 2024-01-25 | 5.38 | $5.69 | 63036 |
| 2024-01-24 | 5.27 | $5.49 | 56215 |
| 2024-01-23 | 5.20 | $5.47 | 120720 |
| 2024-01-22 | 5.12 | $5.34 | 88639 |
| 2024-01-19 | 5.07 | $5.21 | 84916 |
| 2024-01-18 | 5.05 | $5.02 | 57700 |
| 2024-01-17 | 5.08 | $4.94 | 67018 |
| 2024-01-16 | 5.15 | $5.02 | 52202 |
| 2024-01-12 | 5.21 | $5.08 | 38508 |
| 2024-01-11 | 5.26 | $5.14 | 101400 |
| 2024-01-10 | 5.31 | $5.13 | 49035 |
| 2024-01-09 | 5.37 | $5.12 | 58935 |
| 2024-01-08 | 5.44 | $5.30 | 58800 |
| 2024-01-05 | 5.47 | $5.23 | 105400 |
| 2024-01-04 | 5.52 | $5.14 | 86000 |
| 2024-01-03 | 5.62 | $5.38 | 165600 |
| 2024-01-02 | 5.66 | $5.33 | 98002 |
| 2023-12-29 | 5.71 | $5.42 | 108716 |
| 2023-12-28 | 5.75 | $5.59 | 55204 |
| 2023-12-27 | 5.73 | $5.71 | 111400 |
| 2023-12-26 | 5.67 | $5.73 | 101600 |
| 2023-12-22 | 5.58 | $5.60 | 172003 |
| 2023-12-21 | 5.51 | $5.60 | 78843 |
| 2023-12-20 | 5.43 | $5.50 | 182100 |
| 2023-12-19 | 5.35 | $5.42 | 100515 |
| 2023-12-18 | 5.27 | $5.29 | 76200 |
| 2023-12-15 | 5.22 | $5.35 | 286900 |
| 2023-12-14 | 5.13 | $5.28 | 151246 |
| 2023-12-13 | 5.04 | $5.14 | 89930 |
| 2023-12-12 | 4.98 | $4.89 | 52600 |
| 2023-12-11 | 4.98 | $5.06 | 93727 |
| 2023-12-08 | 4.92 | $5.15 | 165228 |
| 2023-12-07 | 4.82 | $4.89 | 72200 |
| 2023-12-06 | 4.78 | $4.72 | 107200 |
| 2023-12-05 | 4.79 | $4.74 | 60400 |
| 2023-12-04 | 4.78 | $4.92 | 110348 |
| 2023-12-01 | 4.72 | $4.74 | 109500 |
| 2023-11-30 | 4.71 | $4.61 | 76400 |
| 2023-11-29 | 4.72 | $4.63 | 54456 |
| 2023-11-28 | 4.74 | $4.55 | 100148 |
| 2023-11-27 | 4.79 | $4.78 | 71300 |
| 2023-11-24 | 4.77 | $4.78 | 33300 |
| 2023-11-22 | 4.74 | $4.78 | 36400 |
| 2023-11-21 | 4.71 | $4.89 | 171100 |
| 2023-11-20 | 4.64 | $5.04 | 259800 |
| 2023-11-17 | 4.50 | $4.76 | 100404 |
| 2023-11-16 | 4.42 | $4.55 | 63900 |
| 2023-11-15 | 4.40 | $4.54 | 81910 |
| 2023-11-14 | 4.37 | $4.57 | 192310 |
| 2023-11-13 | 4.33 | $4.41 | 95400 |
| 2023-11-10 | 4.33 | $4.39 | 125100 |
| 2023-11-09 | 4.35 | $4.36 | 150644 |
| 2023-11-08 | 4.38 | $4.45 | 91034 |
| 2023-11-07 | 4.39 | $4.23 | 132529 |
| 2023-11-06 | 4.47 | $4.33 | 128400 |
| 2023-11-03 | 4.55 | $4.50 | 133402 |
| 2023-11-02 | 4.58 | $4.52 | 112400 |
| 2023-11-01 | 4.62 | $4.27 | 524700 |
| 2023-10-31 | 4.75 | $4.89 | 163209 |
| 2023-10-30 | 4.72 | $4.97 | 78525 |
| 2023-10-27 | 4.65 | $4.73 | 88700 |
| 2023-10-26 | 4.65 | $4.69 | 58500 |
| 2023-10-25 | 4.66 | $4.61 | 59241 |
| 2023-10-24 | 4.69 | $4.81 | 88940 |
| 2023-10-23 | 4.68 | $4.77 | 127749 |
| 2023-10-20 | 4.67 | $4.55 | 135700 |
| 2023-10-19 | 4.74 | $4.56 | 133723 |
| 2023-10-18 | 4.82 | $4.61 | 192900 |
| 2023-10-17 | 4.90 | $4.94 | 565500 |
| 2023-10-16 | 4.90 | $4.96 | 143200 |
| 2023-10-13 | 4.89 | $4.73 | 163000 |
| 2023-10-12 | 4.95 | $5.01 | 103610 |
| 2023-10-11 | 4.94 | $5.00 | 108447 |
| 2023-10-10 | 4.93 | $4.95 | 263100 |
| 2023-10-09 | 4.94 | $4.96 | 147836 |
| 2023-10-06 | 4.94 | $4.94 | 213213 |
| 2023-10-05 | 4.96 | $5.04 | 259302 |
| 2023-10-04 | 4.94 | $5.05 | 281031 |
| 2023-10-03 | 4.92 | $4.98 | 110500 |
| 2023-10-02 | 4.92 | $5.01 | 118300 |
| 2023-09-29 | 4.91 | $5.03 | 80200 |
| 2023-09-28 | 4.90 | $5.06 | 62700 |
| 2023-09-27 | 4.87 | $5.00 | 108000 |
| 2023-09-26 | 4.86 | $4.85 | 329734 |
| 2023-09-25 | 4.90 | $4.99 | 80934 |
| 2023-09-22 | 4.90 | $4.95 | 100000 |
| 2023-09-21 | 4.92 | $5.12 | 92500 |
| 2023-09-20 | 4.89 | $5.09 | 106712 |
| 2023-09-19 | 4.86 | $5.07 | 128300 |
| 2023-09-18 | 4.84 | $4.91 | 100500 |
| 2023-09-15 | 4.87 | $4.96 | 322343 |
| 2023-09-14 | 4.90 | $5.19 | 79117 |
| 2023-09-13 | 4.86 | $4.95 | 99100 |
| 2023-09-12 | 4.89 | $5.10 | 76300 |
| 2023-09-11 | 4.88 | $5.11 | 115300 |
| 2023-09-08 | 4.87 | $4.98 | 82811 |
| 2023-09-07 | 4.91 | $4.98 | 269700 |
| 2023-09-06 | 4.96 | $5.03 | 95900 |
| 2023-09-05 | 5.01 | $5.01 | 197639 |
| 2023-09-01 | 5.08 | $5.29 | 92000 |
| 2023-08-31 | 5.08 | $5.11 | 121700 |
| 2023-08-30 | 5.13 | $5.14 | 80030 |
| 2023-08-29 | 5.20 | $5.13 | 125800 |
| 2023-08-28 | 5.29 | $5.03 | 118600 |
| 2023-08-25 | 5.42 | $5.02 | 76500 |
| 2023-08-24 | 5.60 | $5.06 | 231608 |
| 2023-08-23 | 5.80 | $5.42 | 82400 |
| 2023-08-22 | 5.92 | $5.40 | 183233 |
| 2023-08-21 | 6.08 | $5.59 | 196900 |
| 2023-08-18 | 6.22 | $5.61 | 397234 |
| 2023-08-17 | 6.36 | $6.12 | 196329 |
| 2023-08-16 | 6.38 | $6.15 | 257343 |
| 2023-08-15 | 6.38 | $6.27 | 244900 |
| 2023-08-14 | 6.34 | $6.25 | 313900 |
| 2023-08-11 | 6.28 | $6.30 | 295100 |
| 2023-08-10 | 6.20 | $6.26 | 442729 |
| 2023-08-09 | 6.09 | $6.12 | 598226 |
| 2023-08-08 | 6.01 | $6.02 | 406100 |
| 2023-08-07 | 5.92 | $5.96 | 443300 |
| 2023-08-04 | 5.84 | $5.65 | 406618 |
| 2023-08-03 | 5.82 | $5.36 | 491700 |
| 2023-08-02 | 5.89 | $5.18 | 703900 |
| 2023-08-01 | 6.02 | $5.90 | 274800 |
| 2023-07-31 | 5.95 | $5.92 | 374500 |
| 2023-07-28 | 5.84 | $5.79 | 373248 |
| 2023-07-27 | 5.74 | $5.80 | 275300 |
| 2023-07-26 | 5.61 | $5.63 | 272434 |
| 2023-07-25 | 5.49 | $5.40 | 138933 |
| 2023-07-24 | 5.41 | $5.34 | 124000 |
| 2023-07-21 | 5.33 | $5.13 | 115700 |
| 2023-07-20 | 5.29 | $5.20 | 132600 |
| 2023-07-19 | 5.20 | $5.35 | 290334 |
| 2023-07-18 | 5.04 | $5.22 | 325000 |
| 2023-07-17 | 4.89 | $5.05 | 404520 |
| 2023-07-14 | 4.74 | $5.10 | 255100 |
| 2023-07-13 | 4.54 | $4.87 | 299700 |
| 2023-07-12 | 4.36 | $4.68 | 553000 |
| 2023-07-11 | 4.21 | $4.18 | 159000 |
| 2023-07-10 | 4.17 | $4.28 | 92102 |
| 2023-07-07 | 4.09 | $4.34 | 342700 |
| 2023-07-06 | 3.97 | $4.02 | 148108 |
| 2023-07-05 | 3.92 | $4.05 | 127241 |
| 2023-07-03 | 3.85 | $4.01 | 181200 |
| 2023-06-30 | 3.78 | $3.76 | 567804 |
| 2023-06-29 | 3.77 | $3.77 | 235637 |
| 2023-06-28 | 3.75 | $3.76 | 340333 |
| 2023-06-27 | 3.73 | $3.73 | 224700 |
| 2023-06-26 | 3.71 | $3.68 | 163400 |
| 2023-06-23 | 3.71 | $3.63 | 450000 |
| 2023-06-22 | 3.72 | $3.64 | 158700 |
| 2023-06-21 | 3.72 | $3.59 | 162100 |
| 2023-06-20 | 3.75 | $3.69 | 181400 |
| 2023-06-16 | 3.74 | $3.63 | 193700 |
| 2023-06-15 | 3.75 | $3.75 | 245100 |
| 2023-06-14 | 3.72 | $3.64 | 302300 |
| 2023-06-13 | 3.73 | $3.72 | 162201 |
| 2023-06-12 | 3.70 | $3.71 | 238800 |
| 2023-06-09 | 3.67 | $3.63 | 186000 |
| 2023-06-08 | 3.66 | $3.72 | 202100 |
| 2023-06-07 | 3.61 | $3.77 | 279334 |
| 2023-06-06 | 3.54 | $3.66 | 183322 |
| 2023-06-05 | 3.49 | $3.50 | 144612 |
| 2023-06-02 | 3.48 | $3.60 | 217900 |
| 2023-06-01 | 3.43 | $3.35 | 231000 |
| 2023-05-31 | 3.45 | $3.27 | 157400 |
| 2023-05-30 | 3.51 | $3.32 | 213100 |
| 2023-05-26 | 3.55 | $3.24 | 109000 |
| 2023-05-25 | 3.63 | $3.40 | 207126 |
| 2023-05-24 | 3.68 | $3.59 | 97600 |
| 2023-05-23 | 3.68 | $3.68 | 91700 |
| 2023-05-22 | 3.64 | $3.78 | 194206 |
| 2023-05-19 | 3.57 | $3.99 | 103829 |
| 2023-05-18 | 3.41 | $3.96 | 208200 |
| 2023-05-17 | 3.23 | $3.78 | 190300 |
| 2023-05-16 | 3.07 | $3.49 | 158312 |
| 2023-05-15 | 2.96 | $3.42 | 227200 |
| 2023-05-12 | 2.86 | $3.21 | 134600 |
| 2023-05-11 | 2.81 | $3.06 | 151110 |
| 2023-05-10 | 2.80 | $3.03 | 174700 |
| 2023-05-09 | 2.80 | $2.87 | 193900 |
| 2023-05-08 | 2.86 | $2.78 | 200100 |
| 2023-05-05 | 2.97 | $2.82 | 328600 |
| 2023-05-04 | 3.09 | $2.74 | 512904 |
| 2023-05-03 | 3.28 | $3.07 | 377200 |
| 2023-05-02 | 3.40 | $3.30 | 225501 |
| 2023-05-01 | 3.48 | $3.41 | 131408 |
| 2023-04-28 | 3.54 | $3.49 | 123200 |
| 2023-04-27 | 3.60 | $3.52 | 88528 |
| 2023-04-26 | 3.66 | $3.48 | 199100 |
| 2023-04-25 | 3.75 | $3.69 | 100837 |
| 2023-04-24 | 3.80 | $3.79 | 72207 |
| 2023-04-21 | 3.83 | $3.76 | 197300 |
| 2023-04-20 | 3.88 | $3.89 | 65026 |
| 2023-04-19 | 3.90 | $3.92 | 61300 |
| 2023-04-18 | 3.91 | $3.92 | 56600 |
| 2023-04-17 | 3.93 | $3.94 | 95200 |
| 2023-04-14 | 3.95 | $3.95 | 73300 |
| 2023-04-13 | 3.97 | $3.99 | 40700 |
| 2023-04-12 | 3.98 | $4.00 | 55600 |
| 2023-04-11 | 4.00 | $4.04 | 74717 |
| 2023-04-10 | 4.01 | $3.97 | 184100 |
| 2023-04-06 | 4.05 | $3.82 | 125022 |
| 2023-04-05 | 4.14 | $4.00 | 124841 |
| 2023-04-04 | 4.20 | $4.19 | 196200 |
| 2023-04-03 | 4.20 | $4.42 | 173300 |
| 2023-03-31 | 4.14 | $4.29 | 135522 |
| 2023-03-30 | 4.11 | $4.21 | 53800 |
| 2023-03-29 | 4.10 | $4.27 | 145232 |
| 2023-03-28 | 4.07 | $4.20 | 272932 |
| 2023-03-27 | 4.06 | $4.25 | 147236 |
| 2023-03-24 | 4.03 | $4.20 | 146935 |
| 2023-03-23 | 4.01 | $4.14 | 94801 |
| 2023-03-22 | 4.00 | $4.14 | 130800 |
| 2023-03-21 | 4.01 | $4.12 | 142100 |
| 2023-03-20 | 4.02 | $4.01 | 185000 |
| 2023-03-17 | 4.07 | $4.03 | 434400 |
| 2023-03-16 | 4.12 | $4.25 | 129200 |
| 2023-03-15 | 4.13 | $4.03 | 216720 |
| 2023-03-14 | 4.21 | $4.04 | 167532 |
| 2023-03-13 | 4.30 | $3.84 | 365000 |
| 2023-03-10 | 4.48 | $4.17 | 170600 |
| 2023-03-09 | 4.59 | $4.36 | 92100 |
| 2023-03-08 | 4.67 | $4.44 | 126606 |
| 2023-03-07 | 4.74 | $4.42 | 131322 |
| 2023-03-06 | 4.83 | $4.54 | 406200 |
| 2023-03-03 | 4.90 | $4.86 | 122607 |
| 2023-03-02 | 4.88 | $4.88 | 126700 |
| 2023-03-01 | 4.85 | $4.88 | 127316 |
| 2023-02-28 | 4.81 | $4.89 | 182000 |
| 2023-02-27 | 4.75 | $5.14 | 189631 |
| 2023-02-24 | 4.61 | $5.17 | 429500 |
| 2023-02-23 | 4.41 | $4.85 | 380160 |
| 2023-02-22 | 4.28 | $4.56 | 378407 |
| 2023-02-21 | 4.21 | $4.20 | 183169 |
| 2023-02-17 | 4.24 | $4.26 | 112144 |
| 2023-02-16 | 4.26 | $4.16 | 89644 |
| 2023-02-15 | 4.32 | $4.28 | 82123 |
| 2023-02-14 | 4.35 | $4.19 | 150700 |
| 2023-02-13 | 4.41 | $4.26 | 55300 |
| 2023-02-10 | 4.47 | $4.32 | 130600 |
| 2023-02-09 | 4.52 | $4.29 | 177924 |
| 2023-02-08 | 4.60 | $4.46 | 90402 |
| 2023-02-07 | 4.63 | $4.57 | 103800 |
| 2023-02-06 | 4.63 | $4.69 | 129000 |
| 2023-02-03 | 4.59 | $4.68 | 98200 |
| 2023-02-02 | 4.55 | $4.66 | 183900 |
| 2023-02-01 | 4.50 | $4.49 | 90800 |
| 2023-01-31 | 4.49 | $4.41 | 75600 |
| 2023-01-30 | 4.51 | $4.35 | 124200 |
| 2023-01-27 | 4.54 | $4.44 | 59200 |
| 2023-01-26 | 4.56 | $4.48 | 50717 |
| 2023-01-25 | 4.56 | $4.43 | 50936 |
| 2023-01-24 | 4.57 | $4.43 | 72932 |
| 2023-01-23 | 4.58 | $4.40 | 102622 |
| 2023-01-20 | 4.60 | $4.56 | 99200 |
| 2023-01-19 | 4.58 | $4.53 | 204200 |
| 2023-01-18 | 4.55 | $4.42 | 157200 |
| 2023-01-17 | 4.55 | $4.43 | 92400 |
| 2023-01-13 | 4.54 | $4.36 | 91000 |
| 2023-01-12 | 4.54 | $4.39 | 112841 |
| 2023-01-11 | 4.53 | $4.46 | 140632 |
| 2023-01-10 | 4.49 | $4.39 | 179808 |
| 2023-01-09 | 4.47 | $4.33 | 244400 |
| 2023-01-06 | 4.45 | $4.54 | 194460 |
| 2023-01-05 | 4.35 | $4.52 | 251640 |
| 2023-01-04 | 4.24 | $4.47 | 318633 |
| 2023-01-03 | 4.11 | $4.37 | 226500 |
| 2022-12-30 | 3.98 | $4.08 | 176200 |
| 2022-12-29 | 3.91 | $4.25 | 131800 |
| 2022-12-28 | 3.77 | $3.96 | 256550 |
| 2022-12-27 | 3.69 | $4.20 | 417200 |
| 2022-12-23 | 3.52 | $3.71 | 156600 |
| 2022-12-22 | 3.46 | $3.48 | 160400 |
| 2022-12-21 | 3.47 | $3.47 | 93900 |
| 2022-12-20 | 3.48 | $3.30 | 191600 |
| 2022-12-19 | 3.54 | $3.49 | 92300 |
| 2022-12-16 | 3.56 | $3.73 | 304100 |
| 2022-12-15 | 3.50 | $3.40 | 123900 |
| 2022-12-14 | 3.54 | $3.47 | 107648 |
| 2022-12-13 | 3.56 | $3.43 | 116800 |
| 2022-12-12 | 3.60 | $3.45 | 65500 |
| 2022-12-09 | 3.64 | $3.43 | 52331 |
| 2022-12-08 | 3.69 | $3.51 | 42200 |
| 2022-12-07 | 3.73 | $3.54 | 72100 |
| 2022-12-06 | 3.76 | $3.49 | 231553 |
| 2022-12-05 | 3.81 | $3.54 | 81031 |
| 2022-12-02 | 3.86 | $3.76 | 75109 |
| 2022-12-01 | 3.84 | $3.74 | 97101 |
| 2022-11-30 | 3.82 | $3.70 | 159841 |
| 2022-11-29 | 3.80 | $3.58 | 89218 |
| 2022-11-28 | 3.81 | $3.57 | 131100 |
| 2022-11-25 | 3.83 | $3.82 | 30929 |
| 2022-11-23 | 3.76 | $3.69 | 53036 |
| 2022-11-22 | 3.72 | $3.71 | 94228 |
| 2022-11-21 | 3.65 | $3.69 | 270700 |
| 2022-11-18 | 3.57 | $3.47 | 95200 |
| 2022-11-17 | 3.54 | $3.37 | 52400 |
| 2022-11-16 | 3.53 | $3.34 | 91945 |
| 2022-11-15 | 3.52 | $3.38 | 89324 |
| 2022-11-14 | 3.50 | $3.41 | 79748 |
| 2022-11-11 | 3.45 | $3.50 | 151420 |
| 2022-11-10 | 3.36 | $3.40 | 188800 |
| 2022-11-09 | 3.28 | $3.25 | 110100 |
| 2022-11-08 | 3.22 | $3.32 | 94400 |
| 2022-11-07 | 3.13 | $3.29 | 123900 |
| 2022-11-04 | 3.02 | $3.28 | 175423 |
| 2022-11-03 | 2.89 | $3.25 | 132824 |
| 2022-11-02 | 2.74 | $3.17 | 684400 |
| 2022-11-01 | 2.57 | $2.69 | 285509 |
| 2022-10-31 | 2.53 | $2.78 | 288300 |
| 2022-10-28 | 2.44 | $2.69 | 147800 |
| 2022-10-27 | 2.37 | $2.61 | 101802 |
| 2022-10-26 | 2.31 | $2.62 | 152400 |
| 2022-10-25 | 2.24 | $2.51 | 138105 |
| 2022-10-24 | 2.18 | $2.29 | 128600 |
| 2022-10-21 | 2.19 | $2.27 | 173610 |
| 2022-10-20 | 2.21 | $2.28 | 81400 |
| 2022-10-19 | 2.24 | $2.37 | 110027 |
| 2022-10-18 | 2.24 | $2.42 | 170300 |
| 2022-10-17 | 2.24 | $2.40 | 209000 |
| 2022-10-14 | 2.25 | $2.42 | 176500 |
| 2022-10-13 | 2.25 | $2.58 | 265617 |
| 2022-10-12 | 2.22 | $2.21 | 291975 |
| 2022-10-11 | 2.29 | $2.31 | 302716 |
| 2022-10-10 | 2.36 | $2.37 | 348200 |
| 2022-10-07 | 2.43 | $2.38 | 166636 |
| 2022-10-06 | 2.52 | $2.46 | 137000 |
| 2022-10-05 | 2.61 | $2.66 | 124021 |
| 2022-10-04 | 2.65 | $2.78 | 177800 |
| 2022-10-03 | 2.68 | $2.67 | 171200 |
| 2022-09-30 | 2.74 | $2.56 | 207204 |
| 2022-09-29 | 2.86 | $2.70 | 190416 |
| 2022-09-28 | 2.97 | $2.95 | 139215 |
| 2022-09-27 | 3.02 | $2.94 | 104100 |
| 2022-09-26 | 3.09 | $2.94 | 173425 |
| 2022-09-23 | 3.18 | $2.97 | 186519 |
| 2022-09-22 | 3.29 | $3.16 | 159400 |
| 2022-09-21 | 3.35 | $3.21 | 133600 |
| 2022-09-20 | 3.42 | $3.27 | 117925 |
| 2022-09-19 | 3.48 | $3.51 | 138453 |
| 2022-09-16 | 3.48 | $3.39 | 241200 |
| 2022-09-15 | 3.52 | $3.41 | 148623 |
| 2022-09-14 | 3.56 | $3.46 | 110600 |
| 2022-09-13 | 3.60 | $3.59 | 172800 |
| 2022-09-12 | 3.60 | $3.81 | 173600 |
| 2022-09-09 | 3.53 | $3.81 | 159600 |
| 2022-09-08 | 3.44 | $3.69 | 154602 |
| 2022-09-07 | 3.38 | $3.59 | 316200 |
| 2022-09-06 | 3.33 | $3.27 | 173700 |
| 2022-09-02 | 3.38 | $3.20 | 118309 |
| 2022-09-01 | 3.46 | $3.15 | 242313 |
| 2022-08-31 | 3.57 | $3.16 | 237800 |
| 2022-08-30 | 3.71 | $3.31 | 153400 |
| 2022-08-29 | 3.82 | $3.47 | 98811 |
| 2022-08-26 | 3.91 | $3.53 | 100900 |
| 2022-08-25 | 4.00 | $3.71 | 87705 |
| 2022-08-24 | 4.04 | $3.75 | 113514 |
| 2022-08-23 | 4.08 | $3.79 | 395900 |
| 2022-08-22 | 4.11 | $3.75 | 271830 |
| 2022-08-19 | 4.15 | $3.96 | 366600 |
| 2022-08-18 | 4.14 | $4.00 | 144900 |
| 2022-08-17 | 4.09 | $3.93 | 221700 |
| 2022-08-16 | 4.06 | $3.98 | 213100 |
| 2022-08-15 | 4.00 | $3.93 | 162051 |
| 2022-08-12 | 3.93 | $4.00 | 172520 |
| 2022-08-11 | 3.82 | $3.93 | 320600 |
| 2022-08-10 | 3.70 | $3.80 | 240000 |
| 2022-08-09 | 3.60 | $3.70 | 512733 |
| 2022-08-08 | 3.50 | $3.63 | 245000 |
| 2022-08-05 | 3.40 | $3.39 | 439125 |
| 2022-08-04 | 3.34 | $3.32 | 280927 |
| 2022-08-03 | 3.30 | $3.35 | 595239 |
| 2022-08-02 | 3.23 | $3.29 | 341501 |
| 2022-08-01 | 3.16 | $3.10 | 182800 |
| 2022-07-29 | 3.14 | $3.18 | 229232 |
| 2022-07-28 | 3.09 | $3.16 | 163500 |
| 2022-07-27 | 3.03 | $3.07 | 238400 |
| 2022-07-26 | 2.99 | $3.09 | 297435 |
| 2022-07-25 | 2.93 | $3.13 | 569600 |
| 2022-07-22 | 2.84 | $2.94 | 362337 |
| 2022-07-21 | 2.79 | $2.90 | 214000 |
| 2022-07-20 | 2.75 | $2.94 | 261434 |
| 2022-07-19 | 2.69 | $2.84 | 333860 |
| 2022-07-18 | 2.65 | $2.84 | 248241 |
| 2022-07-15 | 2.60 | $2.78 | 284812 |
| 2022-07-14 | 2.56 | $2.60 | 240600 |
| 2022-07-13 | 2.58 | $2.66 | 137572 |
| 2022-07-12 | 2.58 | $2.63 | 182124 |
| 2022-07-11 | 2.60 | $2.60 | 347738 |
| 2022-07-08 | 2.64 | $2.74 | 175630 |
| 2022-07-07 | 2.64 | $2.74 | 303842 |
| 2022-07-06 | 2.66 | $2.67 | 399200 |
| 2022-07-05 | 2.70 | $2.73 | 707400 |
| 2022-07-01 | 2.73 | $2.79 | 478340 |
| 2022-06-30 | 2.76 | $2.75 | 1.2M |
| 2022-06-29 | 2.81 | $2.73 | 839500 |
| 2022-06-28 | 2.89 | $2.87 | 595300 |
| 2022-06-27 | 2.94 | $2.98 | 862400 |
| 2022-06-24 | 2.98 | $2.94 | 4.6M |
| 2022-06-23 | 3.04 | $3.07 | 424600 |
| 2022-06-22 | 3.08 | $3.17 | 487225 |
| 2022-06-21 | 3.11 | $3.48 | 517443 |
| 2022-06-17 | 3.05 | $3.41 | 617600 |
| 2022-06-16 | 3.00 | $3.25 | 454300 |
| 2022-06-15 | 3.00 | $3.35 | 468100 |
| 2022-06-14 | 2.97 | $3.00 | 443304 |
| 2022-06-13 | 3.06 | $2.86 | 388147 |
| 2022-06-10 | 3.23 | $3.12 | 584185 |
| 2022-06-09 | 3.35 | $3.30 | 531700 |
| 2022-06-08 | 3.45 | $3.51 | 429700 |
| 2022-06-07 | 3.52 | $3.50 | 493400 |
| 2022-06-06 | 3.61 | $3.57 | 722200 |
| 2022-06-03 | 3.70 | $3.82 | 404907 |
| 2022-06-02 | 3.74 | $4.11 | 256300 |
| 2022-06-01 | 3.71 | $4.12 | 317700 |
| 2022-05-31 | 3.68 | $4.02 | 354400 |
| 2022-05-27 | 3.69 | $4.23 | 154741 |
| 2022-05-26 | 3.63 | $4.16 | 230100 |
| 2022-05-25 | 3.60 | $4.00 | 150300 |
| 2022-05-24 | 3.62 | $3.83 | 243100 |
| 2022-05-23 | 3.71 | $3.89 | 160849 |
| 2022-05-20 | 3.82 | $4.08 | 341400 |
| 2022-05-19 | 3.90 | $4.14 | 143700 |
| 2022-05-18 | 4.00 | $4.27 | 195624 |
| 2022-05-17 | 4.08 | $4.70 | 241013 |
| 2022-05-16 | 4.07 | $4.63 | 312604 |
| 2022-05-13 | 4.08 | $4.53 | 247100 |
| 2022-05-12 | 4.14 | $4.29 | 349000 |
| 2022-05-11 | 4.30 | $4.17 | 346800 |
| 2022-05-10 | 4.56 | $4.04 | 597700 |
| 2022-05-09 | 4.92 | $4.39 | 581300 |
| 2022-05-06 | 5.26 | $4.74 | 731821 |
| 2022-05-05 | 5.58 | $4.43 | 1.3M |
| 2022-05-04 | 6.06 | $4.78 | 1.7M |
| 2022-05-03 | 6.55 | $6.25 | 260000 |
| 2022-05-02 | 6.69 | $6.34 | 368232 |
| 2022-04-29 | 6.82 | $6.78 | 380600 |
| 2022-04-28 | 6.85 | $6.80 | 339749 |
| 2022-04-27 | 6.87 | $6.86 | 358800 |
| 2022-04-26 | 6.88 | $6.63 | 235500 |
| 2022-04-25 | 6.96 | $6.77 | 289001 |
| 2022-04-22 | 7.01 | $6.78 | 203844 |
| 2022-04-21 | 7.07 | $6.86 | 243200 |
| 2022-04-20 | 7.11 | $7.23 | 398922 |
| 2022-04-19 | 7.04 | $7.06 | 523600 |
| 2022-04-18 | 7.01 | $7.00 | 301900 |
| 2022-04-14 | 6.99 | $6.93 | 216800 |
| 2022-04-13 | 6.98 | $7.11 | 369628 |
| 2022-04-12 | 6.90 | $6.97 | 464000 |
| 2022-04-11 | 6.86 | $6.64 | 219600 |
| 2022-04-08 | 6.90 | $6.85 | 240920 |
| 2022-04-07 | 6.88 | $6.55 | 161434 |
| 2022-04-06 | 6.95 | $6.52 | 260200 |
| 2022-04-05 | 7.04 | $6.74 | 282200 |
| 2022-04-04 | 7.07 | $7.03 | 279600 |
| 2022-04-01 | 7.01 | $7.03 | 440400 |
| 2022-03-31 | 6.93 | $6.94 | 674544 |
| 2022-03-30 | 6.86 | $6.89 | 218815 |
| 2022-03-29 | 6.78 | $6.70 | 305701 |
| 2022-03-28 | 6.74 | $6.81 | 329141 |
| 2022-03-25 | 6.65 | $6.70 | 270800 |
| 2022-03-24 | 6.56 | $6.67 | 297119 |
| 2022-03-23 | 6.47 | $6.61 | 174900 |
| 2022-03-22 | 6.36 | $6.49 | 295926 |
| 2022-03-21 | 6.26 | $6.29 | 278900 |
| 2022-03-18 | 6.20 | $6.16 | 333800 |
| 2022-03-17 | 6.17 | $6.04 | 271738 |
| 2022-03-16 | 6.16 | $5.99 | 381800 |
| 2022-03-15 | 6.16 | $6.10 | 888006 |
| 2022-03-14 | 6.12 | $5.66 | 438700 |
| 2022-03-11 | 6.20 | $5.57 | 289800 |
| 2022-03-10 | 6.32 | $5.89 | 243300 |
| 2022-03-09 | 6.36 | $5.96 | 529000 |
| 2022-03-08 | 6.38 | $5.80 | 628800 |
| 2022-03-07 | 6.45 | $6.28 | 425729 |
| 2022-03-04 | 6.37 | $6.67 | 534300 |
| 2022-03-03 | 6.14 | $6.75 | 549800 |
| 2022-03-02 | 5.82 | $6.49 | 1.0M |
| 2022-03-01 | 5.50 | $5.86 | 460900 |
| 2022-02-28 | 5.32 | $5.48 | 514200 |
| 2022-02-25 | 5.20 | $5.49 | 421900 |
| 2022-02-24 | 5.06 | $5.23 | 555000 |
| 2022-02-23 | 4.96 | $5.10 | 1.7M |
| 2022-02-22 | 4.88 | $4.89 | 270020 |
| 2022-02-18 | 4.85 | $5.00 | 179643 |
| 2022-02-17 | 4.77 | $4.76 | 211408 |
| 2022-02-16 | 4.75 | $4.86 | 75707 |
| 2022-02-15 | 4.69 | $4.78 | 60208 |
| 2022-02-14 | 4.64 | $4.65 | 61642 |
| 2022-02-11 | 4.62 | $4.70 | 156000 |
| 2022-02-10 | 4.57 | $4.65 | 117332 |
| 2022-02-09 | 4.54 | $4.69 | 128805 |
| 2022-02-08 | 4.47 | $4.71 | 170638 |
| 2022-02-07 | 4.39 | $4.38 | 122921 |
| 2022-02-04 | 4.40 | $4.38 | 89200 |
| 2022-02-03 | 4.41 | $4.29 | 258000 |
| 2022-02-02 | 4.44 | $4.36 | 125429 |
| 2022-02-01 | 4.46 | $4.37 | 68800 |
| 2022-01-31 | 4.49 | $4.44 | 126507 |
| 2022-01-28 | 4.49 | $4.37 | 120800 |
| 2022-01-27 | 4.51 | $4.26 | 73028 |
| 2022-01-26 | 4.58 | $4.35 | 90800 |
| 2022-01-25 | 4.63 | $4.44 | 79016 |
| 2022-01-24 | 4.65 | $4.44 | 96800 |
| 2022-01-21 | 4.68 | $4.48 | 85938 |
| 2022-01-20 | 4.70 | $4.51 | 167700 |
| 2022-01-19 | 4.71 | $4.33 | 332611 |
| 2022-01-18 | 4.77 | $4.72 | 126633 |
| 2022-01-14 | 4.73 | $4.65 | 159300 |
| 2022-01-13 | 4.68 | $4.88 | 353800 |
| 2022-01-12 | 4.56 | $4.94 | 492439 |
| 2022-01-11 | 4.38 | $4.61 | 514400 |
| 2022-01-10 | 4.26 | $4.35 | 346424 |
| 2022-01-07 | 4.20 | $4.24 | 110500 |
| 2022-01-06 | 4.16 | $4.13 | 177644 |
| 2022-01-05 | 4.15 | $4.25 | 123900 |
| 2022-01-04 | 4.09 | $4.25 | 139200 |
| 2022-01-03 | 4.01 | $4.05 | 102608 |
| 2021-12-31 | 3.99 | $4.00 | 29242 |
| 2021-12-30 | 3.97 | $3.95 | 124400 |
| 2021-12-29 | 3.96 | $3.98 | 64800 |
| 2021-12-28 | 3.95 | $4.11 | 103924 |
| 2021-12-27 | 3.88 | $4.01 | 183700 |
| 2021-12-23 | 3.84 | $3.97 | 116400 |
| 2021-12-22 | 3.80 | $4.01 | 100500 |
| 2021-12-21 | 3.74 | $3.83 | 163800 |
| 2021-12-20 | 3.72 | $3.84 | 176938 |
| 2021-12-17 | 3.70 | $3.93 | 149300 |
| 2021-12-16 | 3.64 | $3.74 | 111400 |
| 2021-12-15 | 3.64 | $3.77 | 157023 |
| 2021-12-14 | 3.63 | $3.68 | 396808 |
| 2021-12-13 | 3.64 | $3.65 | 473611 |
| 2021-12-10 | 3.67 | $3.68 | 258300 |
| 2021-12-09 | 3.71 | $3.75 | 89600 |
| 2021-12-08 | 3.72 | $3.92 | 121807 |
| 2021-12-07 | 3.70 | $3.86 | 113148 |
| 2021-12-06 | 3.69 | $3.65 | 111400 |
| 2021-12-03 | 3.74 | $3.61 | 111631 |
| 2021-12-02 | 3.82 | $3.77 | 183000 |
| 2021-12-01 | 3.88 | $3.54 | 699500 |
| 2021-11-30 | 4.01 | $4.02 | 123400 |
| 2021-11-29 | 4.03 | $4.00 | 188100 |
| 2021-11-26 | 4.06 | $4.04 | 196900 |
| 2021-11-24 | 4.09 | $4.11 | 77700 |
| 2021-11-23 | 4.10 | $4.04 | 116525 |
| 2021-11-22 | 4.14 | $4.05 | 264123 |
| 2021-11-19 | 4.18 | $4.12 | 121200 |
| 2021-11-18 | 4.21 | $4.07 | 256900 |
| 2021-11-17 | 4.27 | $4.21 | 172200 |
| 2021-11-16 | 4.29 | $4.04 | 240200 |
| 2021-11-15 | 4.37 | $4.30 | 49000 |
| 2021-11-12 | 4.38 | $4.32 | 149035 |
| 2021-11-11 | 4.39 | $4.42 | 64700 |
| 2021-11-10 | 4.37 | $4.33 | 71239 |
| 2021-11-09 | 4.37 | $4.39 | 79605 |
| 2021-11-08 | 4.35 | $4.37 | 81800 |
| 2021-11-05 | 4.34 | $4.40 | 266920 |
| 2021-11-04 | 4.31 | $4.56 | 212200 |
| 2021-11-03 | 4.23 | $4.66 | 389400 |
| 2021-11-02 | 4.10 | $4.23 | 251800 |
| 2021-11-01 | 4.07 | $4.07 | 214245 |
| 2021-10-29 | 4.09 | $3.94 | 68727 |
| 2021-10-28 | 4.15 | $3.94 | 293506 |
| 2021-10-27 | 4.24 | $4.03 | 243000 |
| 2021-10-26 | 4.31 | $4.20 | 154200 |
| 2021-10-25 | 4.34 | $4.32 | 101000 |
| 2021-10-22 | 4.34 | $4.31 | 80500 |
| 2021-10-21 | 4.35 | $4.29 | 144100 |
| 2021-10-20 | 4.36 | $4.37 | 69500 |
| 2021-10-19 | 4.34 | $4.36 | 119100 |
| 2021-10-18 | 4.33 | $4.24 | 120705 |
| 2021-10-15 | 4.35 | $4.33 | 75215 |
| 2021-10-14 | 4.35 | $4.49 | 120600 |
| 2021-10-13 | 4.30 | $4.49 | 179800 |
| 2021-10-12 | 4.23 | $4.24 | 158224 |
| 2021-10-11 | 4.23 | $4.16 | 72500 |
| 2021-10-08 | 4.25 | $4.17 | 130100 |
| 2021-10-07 | 4.27 | $4.27 | 107900 |
| 2021-10-06 | 4.27 | $4.17 | 87800 |
| 2021-10-05 | 4.30 | $4.23 | 242624 |
| 2021-10-04 | 4.31 | $4.18 | 190400 |
| 2021-10-01 | 4.35 | $4.39 | 89118 |
| 2021-09-30 | 4.32 | $4.25 | 200000 |
| 2021-09-29 | 4.33 | $4.30 | 184900 |
| 2021-09-28 | 4.33 | $4.48 | 86931 |
| 2021-09-27 | 4.26 | $4.58 | 237900 |
| 2021-09-24 | 4.16 | $4.33 | 96400 |
| 2021-09-23 | 4.10 | $4.36 | 133128 |
| 2021-09-22 | 4.03 | $4.21 | 262900 |
| 2021-09-21 | 3.99 | $4.18 | 121800 |
| 2021-09-20 | 3.95 | $4.04 | 257834 |
| 2021-09-17 | 3.94 | $4.01 | 415300 |
| 2021-09-16 | 3.95 | $3.94 | 161500 |
| 2021-09-15 | 3.99 | $4.04 | 100500 |
| 2021-09-14 | 4.00 | $4.00 | 161800 |
| 2021-09-13 | 4.02 | $4.13 | 165339 |
| 2021-09-10 | 4.02 | $4.06 | 267600 |
| 2021-09-09 | 4.04 | $4.00 | 545800 |
| 2021-09-08 | 4.08 | $3.92 | 199604 |
| 2021-09-07 | 4.16 | $4.15 | 306700 |
| 2021-09-03 | 4.18 | $4.11 | 127108 |
| 2021-09-02 | 4.22 | $4.16 | 212230 |
| 2021-09-01 | 4.25 | $4.12 | 150700 |
| 2021-08-31 | 4.31 | $4.14 | 180300 |
| 2021-08-30 | 4.37 | $4.15 | 137002 |
| 2021-08-27 | 4.44 | $4.28 | 121600 |
| 2021-08-26 | 4.48 | $4.27 | 130844 |
| 2021-08-25 | 4.54 | $4.41 | 106600 |
| 2021-08-24 | 4.55 | $4.43 | 117700 |
| 2021-08-23 | 4.57 | $4.39 | 241844 |
| 2021-08-20 | 4.60 | $4.20 | 274116 |
| 2021-08-19 | 4.69 | $4.24 | 164212 |
| 2021-08-18 | 4.79 | $4.43 | 161225 |
| 2021-08-17 | 4.84 | $4.45 | 231140 |
| 2021-08-16 | 4.89 | $4.65 | 290620 |
| 2021-08-13 | 4.88 | $4.87 | 160500 |
| 2021-08-12 | 4.80 | $4.91 | 208433 |
| 2021-08-11 | 4.67 | $5.01 | 317706 |
| 2021-08-10 | 4.49 | $4.94 | 539300 |
| 2021-08-09 | 4.28 | $4.95 | 622400 |
| 2021-08-06 | 4.02 | $4.80 | 1.0M |
| 2021-08-05 | 3.75 | $4.27 | 820000 |
| 2021-08-04 | 3.59 | $3.85 | 722044 |
| 2021-08-03 | 3.53 | $3.59 | 222904 |
| 2021-08-02 | 3.53 | $3.48 | 653800 |
| 2021-07-30 | 3.58 | $3.50 | 80500 |
| 2021-07-29 | 3.63 | $3.50 | 215405 |
| 2021-07-28 | 3.69 | $3.61 | 349800 |
| 2021-07-27 | 3.74 | $3.56 | 189000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.63
2026-07-24
Close Price
$8.34
Vol: 159200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.09
Average
51.59
Maximum
81.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.63 | $8.34 | 159200 |
| 2026-07-23 | 54.81 | $8.30 | 153137 |
| 2026-07-22 | 61.55 | $8.55 | 105400 |
| 2026-07-21 | 63.32 | $8.61 | 75800 |
| 2026-07-20 | 63.32 | $8.61 | 78238 |
| 2026-07-17 | 64.16 | $8.64 | 80900 |
| 2026-07-16 | 67.25 | $8.75 | 164149 |
| 2026-07-15 | 61.29 | $8.38 | 80700 |
| 2026-07-14 | 60.93 | $8.36 | 97914 |
| 2026-07-13 | 61.48 | $8.38 | 149363 |
| 2026-07-10 | 60.29 | $8.31 | 119800 |
| 2026-07-09 | 59.26 | $8.25 | 110900 |
| 2026-07-08 | 59.75 | $8.27 | 101436 |
| 2026-07-07 | 59.98 | $8.28 | 135900 |
| 2026-07-06 | 58.43 | $8.18 | 205005 |
| 2026-07-02 | 62.84 | $8.37 | 129300 |
| 2026-07-01 | 67.69 | $8.56 | 165919 |
| 2026-06-30 | 65.98 | $8.43 | 233642 |
| 2026-06-29 | 65.85 | $8.42 | 179727 |
| 2026-06-26 | 66.34 | $8.44 | 1.0M |
| 2026-06-25 | 60.65 | $8.03 | 137200 |
| 2026-06-24 | 58.88 | $7.92 | 171500 |
| 2026-06-23 | 61.26 | $8.02 | 193600 |
| 2026-06-22 | 53.81 | $7.60 | 144170 |
| 2026-06-18 | 54.29 | $7.62 | 502300 |
| 2026-06-17 | 52.30 | $7.52 | 142200 |
| 2026-06-16 | 51.29 | $7.47 | 257700 |
| 2026-06-15 | 51.92 | $7.50 | 135200 |
| 2026-06-12 | 53.78 | $7.59 | 82022 |
| 2026-06-11 | 52.15 | $7.50 | 121241 |
| 2026-06-10 | 53.96 | $7.59 | 215000 |
| 2026-06-09 | 54.97 | $7.64 | 154500 |
| 2026-06-08 | 51.71 | $7.45 | 127508 |
| 2026-06-05 | 51.71 | $7.45 | 140616 |
| 2026-06-04 | 53.36 | $7.54 | 100300 |
| 2026-06-03 | 50.00 | $7.34 | 186300 |
| 2026-06-02 | 53.48 | $7.53 | 185353 |
| 2026-06-01 | 52.66 | $7.48 | 118128 |
| 2026-05-29 | 52.17 | $7.45 | 153409 |
| 2026-05-28 | 52.68 | $7.48 | 129807 |
| 2026-05-27 | 51.48 | $7.40 | 140989 |
| 2026-05-26 | 49.34 | $7.26 | 147719 |
| 2026-05-22 | 48.57 | $7.21 | 146900 |
| 2026-05-21 | 48.27 | $7.19 | 128900 |
| 2026-05-20 | 53.11 | $7.52 | 279547 |
| 2026-05-19 | 50.98 | $7.37 | 157217 |
| 2026-05-18 | 50.42 | $7.33 | 168431 |
| 2026-05-15 | 48.72 | $7.21 | 174493 |
| 2026-05-14 | 49.94 | $7.30 | 101421 |
| 2026-05-13 | 49.81 | $7.29 | 155527 |
| 2026-05-12 | 51.49 | $7.42 | 186700 |
| 2026-05-11 | 51.12 | $7.39 | 225933 |
| 2026-05-08 | 51.98 | $7.46 | 157100 |
| 2026-05-07 | 54.46 | $7.66 | 189500 |
| 2026-05-06 | 52.19 | $7.45 | 232145 |
| 2026-05-05 | 50.97 | $7.34 | 332000 |
| 2026-05-04 | 59.03 | $7.96 | 554477 |
| 2026-05-01 | 66.62 | $8.43 | 807647 |
| 2026-04-30 | 55.06 | $7.44 | 260700 |
| 2026-04-29 | 47.56 | $7.01 | 317652 |
| 2026-04-28 | 67.09 | $7.80 | 139329 |
| 2026-04-27 | 65.74 | $7.72 | 172428 |
| 2026-04-24 | 71.69 | $7.89 | 145451 |
| 2026-04-23 | 70.50 | $7.81 | 192555 |
| 2026-04-22 | 67.21 | $7.61 | 180600 |
| 2026-04-21 | 65.95 | $7.54 | 138646 |
| 2026-04-20 | 67.00 | $7.57 | 120519 |
| 2026-04-17 | 69.82 | $7.65 | 305247 |
| 2026-04-16 | 66.47 | $7.45 | 141219 |
| 2026-04-15 | 65.93 | $7.42 | 142253 |
| 2026-04-14 | 65.76 | $7.41 | 125004 |
| 2026-04-13 | 63.46 | $7.28 | 225300 |
| 2026-04-10 | 63.09 | $7.26 | 279900 |
| 2026-04-09 | 62.74 | $7.24 | 94500 |
| 2026-04-08 | 64.19 | $7.29 | 216000 |
| 2026-04-07 | 59.97 | $7.05 | 277600 |
| 2026-04-06 | 60.82 | $7.08 | 293800 |
| 2026-04-02 | 57.16 | $6.89 | 253200 |
| 2026-04-01 | 52.98 | $6.70 | 163629 |
| 2026-03-31 | 50.82 | $6.61 | 141103 |
| 2026-03-30 | 52.60 | $6.68 | 184651 |
| 2026-03-27 | 48.69 | $6.52 | 134624 |
| 2026-03-26 | 50.42 | $6.59 | 106530 |
| 2026-03-25 | 50.18 | $6.58 | 164500 |
| 2026-03-24 | 51.61 | $6.64 | 148900 |
| 2026-03-23 | 50.95 | $6.61 | 226500 |
| 2026-03-20 | 49.86 | $6.56 | 441934 |
| 2026-03-19 | 50.28 | $6.58 | 664016 |
| 2026-03-18 | 46.63 | $6.41 | 303420 |
| 2026-03-17 | 48.63 | $6.51 | 138547 |
| 2026-03-16 | 47.12 | $6.44 | 220200 |
| 2026-03-13 | 49.48 | $6.56 | 198127 |
| 2026-03-12 | 48.67 | $6.52 | 226030 |
| 2026-03-11 | 51.64 | $6.67 | 164167 |
| 2026-03-10 | 52.04 | $6.69 | 232366 |
| 2026-03-09 | 50.58 | $6.61 | 240447 |
| 2026-03-06 | 55.61 | $6.86 | 259232 |
| 2026-03-05 | 55.61 | $6.86 | 259838 |
| 2026-03-04 | 56.62 | $6.91 | 243722 |
| 2026-03-03 | 53.73 | $6.73 | 190100 |
| 2026-03-02 | 56.72 | $6.88 | 397925 |
| 2026-02-27 | 57.33 | $6.91 | 264401 |
| 2026-02-26 | 69.03 | $7.41 | 243866 |
| 2026-02-25 | 67.12 | $7.26 | 288700 |
| 2026-02-24 | 69.85 | $7.36 | 407722 |
| 2026-02-23 | 65.59 | $7.04 | 388871 |
| 2026-02-20 | 65.45 | $7.03 | 298300 |
| 2026-02-19 | 61.78 | $6.79 | 424500 |
| 2026-02-18 | 59.03 | $6.63 | 374700 |
| 2026-02-17 | 58.49 | $6.60 | 290324 |
| 2026-02-13 | 57.44 | $6.54 | 213023 |
| 2026-02-12 | 48.32 | $6.10 | 105400 |
| 2026-02-11 | 49.70 | $6.16 | 122306 |
| 2026-02-10 | 59.69 | $6.53 | 172300 |
| 2026-02-09 | 55.81 | $6.36 | 127400 |
| 2026-02-06 | 54.84 | $6.32 | 139446 |
| 2026-02-05 | 51.28 | $6.18 | 113407 |
| 2026-02-04 | 50.49 | $6.15 | 113800 |
| 2026-02-03 | 52.10 | $6.21 | 117800 |
| 2026-02-02 | 54.30 | $6.29 | 126500 |
| 2026-01-30 | 50.04 | $6.12 | 134432 |
| 2026-01-29 | 48.16 | $6.05 | 115200 |
| 2026-01-28 | 47.07 | $6.01 | 116609 |
| 2026-01-27 | 50.33 | $6.14 | 87700 |
| 2026-01-26 | 49.56 | $6.11 | 105533 |
| 2026-01-23 | 48.56 | $6.07 | 72100 |
| 2026-01-22 | 52.00 | $6.21 | 122406 |
| 2026-01-21 | 52.00 | $6.21 | 115800 |
| 2026-01-20 | 47.17 | $6.01 | 178335 |
| 2026-01-16 | 55.99 | $6.34 | 165437 |
| 2026-01-15 | 58.50 | $6.42 | 170300 |
| 2026-01-14 | 51.52 | $6.15 | 65938 |
| 2026-01-13 | 52.13 | $6.17 | 105128 |
| 2026-01-12 | 53.04 | $6.20 | 169044 |
| 2026-01-09 | 51.71 | $6.15 | 145310 |
| 2026-01-08 | 51.99 | $6.16 | 124539 |
| 2026-01-07 | 47.10 | $5.98 | 150527 |
| 2026-01-06 | 46.52 | $5.96 | 178200 |
| 2026-01-05 | 44.52 | $5.89 | 149448 |
| 2026-01-02 | 42.16 | $5.81 | 274008 |
| 2025-12-31 | 54.89 | $6.27 | 167313 |
| 2025-12-30 | 55.94 | $6.30 | 104000 |
| 2025-12-29 | 58.78 | $6.38 | 174100 |
| 2025-12-26 | 58.53 | $6.37 | 134945 |
| 2025-12-24 | 60.62 | $6.43 | 80724 |
| 2025-12-23 | 59.94 | $6.40 | 162800 |
| 2025-12-22 | 60.27 | $6.41 | 172200 |
| 2025-12-19 | 62.22 | $6.47 | 312753 |
| 2025-12-18 | 63.86 | $6.52 | 548500 |
| 2025-12-17 | 63.86 | $6.52 | 148614 |
| 2025-12-16 | 64.47 | $6.54 | 138666 |
| 2025-12-15 | 64.77 | $6.55 | 181866 |
| 2025-12-12 | 62.66 | $6.42 | 211748 |
| 2025-12-11 | 65.83 | $6.53 | 254700 |
| 2025-12-10 | 61.64 | $6.28 | 596545 |
| 2025-12-09 | 59.16 | $6.15 | 161001 |
| 2025-12-08 | 57.77 | $6.08 | 123500 |
| 2025-12-05 | 56.97 | $6.04 | 188800 |
| 2025-12-04 | 55.16 | $5.95 | 195549 |
| 2025-12-03 | 56.41 | $6.00 | 165526 |
| 2025-12-02 | 52.74 | $5.82 | 182200 |
| 2025-12-01 | 51.45 | $5.76 | 153200 |
| 2025-11-28 | 51.02 | $5.74 | 102038 |
| 2025-11-26 | 49.98 | $5.69 | 210530 |
| 2025-11-25 | 48.32 | $5.61 | 157100 |
| 2025-11-24 | 47.48 | $5.57 | 191818 |
| 2025-11-21 | 45.61 | $5.48 | 202112 |
| 2025-11-20 | 41.67 | $5.30 | 214900 |
| 2025-11-19 | 38.86 | $5.18 | 217718 |
| 2025-11-18 | 41.38 | $5.34 | 194600 |
| 2025-11-17 | 39.28 | $5.25 | 257200 |
| 2025-11-14 | 44.90 | $5.58 | 184900 |
| 2025-11-13 | 46.04 | $5.64 | 172500 |
| 2025-11-12 | 47.37 | $5.71 | 155213 |
| 2025-11-11 | 45.44 | $5.62 | 143904 |
| 2025-11-10 | 45.44 | $5.62 | 268000 |
| 2025-11-07 | 43.15 | $5.51 | 216815 |
| 2025-11-06 | 45.99 | $5.68 | 273516 |
| 2025-11-05 | 45.59 | $5.66 | 205731 |
| 2025-11-04 | 42.77 | $5.52 | 285661 |
| 2025-11-03 | 40.68 | $5.42 | 192000 |
| 2025-10-31 | 41.99 | $5.51 | 210800 |
| 2025-10-30 | 39.94 | $5.41 | 229800 |
| 2025-10-29 | 38.08 | $5.32 | 884300 |
| 2025-10-28 | 50.48 | $6.07 | 325600 |
| 2025-10-27 | 47.68 | $5.94 | 235469 |
| 2025-10-24 | 49.52 | $6.03 | 177152 |
| 2025-10-23 | 46.92 | $5.91 | 137831 |
| 2025-10-22 | 45.13 | $5.83 | 161578 |
| 2025-10-21 | 42.11 | $5.70 | 125520 |
| 2025-10-20 | 43.69 | $5.79 | 171338 |
| 2025-10-17 | 41.13 | $5.68 | 134200 |
| 2025-10-16 | 39.21 | $5.60 | 146200 |
| 2025-10-15 | 42.14 | $5.78 | 162800 |
| 2025-10-14 | 41.21 | $5.74 | 148703 |
| 2025-10-13 | 42.67 | $5.83 | 155100 |
| 2025-10-10 | 37.79 | $5.62 | 226813 |
| 2025-10-09 | 38.99 | $5.70 | 286100 |
| 2025-10-08 | 43.24 | $5.96 | 177917 |
| 2025-10-07 | 41.85 | $5.90 | 254401 |
| 2025-10-06 | 36.70 | $5.69 | 213854 |
| 2025-10-03 | 40.97 | $5.95 | 124500 |
| 2025-10-02 | 42.79 | $6.05 | 157739 |
| 2025-10-01 | 43.71 | $6.10 | 260400 |
| 2025-09-30 | 46.77 | $6.26 | 324707 |
| 2025-09-29 | 49.44 | $6.39 | 174340 |
| 2025-09-26 | 52.99 | $6.55 | 130300 |
| 2025-09-25 | 52.99 | $6.55 | 139200 |
| 2025-09-24 | 52.80 | $6.54 | 126600 |
| 2025-09-23 | 53.00 | $6.55 | 128354 |
| 2025-09-22 | 56.09 | $6.70 | 113675 |
| 2025-09-19 | 53.88 | $6.57 | 240537 |
| 2025-09-18 | 57.03 | $6.72 | 205300 |
| 2025-09-17 | 58.11 | $6.77 | 262535 |
| 2025-09-16 | 59.83 | $6.85 | 240415 |
| 2025-09-15 | 57.59 | $6.70 | 121718 |
| 2025-09-12 | 56.05 | $6.60 | 146122 |
| 2025-09-11 | 57.03 | $6.65 | 165600 |
| 2025-09-10 | 54.44 | $6.48 | 126721 |
| 2025-09-09 | 56.34 | $6.58 | 149000 |
| 2025-09-08 | 58.68 | $6.70 | 264806 |
| 2025-09-05 | 57.42 | $6.61 | 318120 |
| 2025-09-04 | 58.17 | $6.65 | 210100 |
| 2025-09-03 | 55.26 | $6.44 | 252719 |
| 2025-09-02 | 58.19 | $6.60 | 277300 |
| 2025-08-29 | 59.31 | $6.66 | 371400 |
| 2025-08-28 | 57.90 | $6.55 | 284700 |
| 2025-08-27 | 56.06 | $6.41 | 148813 |
| 2025-08-26 | 57.24 | $6.48 | 183312 |
| 2025-08-25 | 56.36 | $6.41 | 255024 |
| 2025-08-22 | 58.49 | $6.54 | 324106 |
| 2025-08-21 | 53.50 | $6.15 | 243700 |
| 2025-08-20 | 51.80 | $6.03 | 284909 |
| 2025-08-19 | 53.98 | $6.17 | 208729 |
| 2025-08-18 | 54.29 | $6.19 | 181693 |
| 2025-08-15 | 54.74 | $6.22 | 306800 |
| 2025-08-14 | 58.24 | $6.45 | 361900 |
| 2025-08-13 | 59.02 | $6.50 | 291855 |
| 2025-08-12 | 56.47 | $6.27 | 372005 |
| 2025-08-11 | 52.18 | $5.92 | 341700 |
| 2025-08-08 | 56.90 | $6.23 | 283600 |
| 2025-08-07 | 61.32 | $6.49 | 295867 |
| 2025-08-06 | 60.77 | $6.44 | 508400 |
| 2025-08-05 | 64.66 | $6.66 | 1.2M |
| 2025-08-04 | 55.72 | $5.93 | 324100 |
| 2025-08-01 | 52.26 | $5.71 | 519748 |
| 2025-07-31 | 45.24 | $5.33 | 397741 |
| 2025-07-30 | 39.46 | $5.07 | 909900 |
| 2025-07-29 | 54.94 | $5.80 | 186413 |
| 2025-07-28 | 57.28 | $5.88 | 145307 |
| 2025-07-25 | 56.62 | $5.85 | 104202 |
| 2025-07-24 | 55.09 | $5.78 | 289435 |
| 2025-07-23 | 54.65 | $5.76 | 129807 |
| 2025-07-22 | 53.14 | $5.69 | 150143 |
| 2025-07-21 | 48.23 | $5.48 | 133031 |
| 2025-07-18 | 46.71 | $5.42 | 172745 |
| 2025-07-17 | 48.05 | $5.48 | 141700 |
| 2025-07-16 | 45.59 | $5.38 | 143700 |
| 2025-07-15 | 47.51 | $5.47 | 202528 |
| 2025-07-14 | 49.50 | $5.56 | 106561 |
| 2025-07-11 | 49.94 | $5.58 | 126029 |
| 2025-07-10 | 54.31 | $5.77 | 165500 |
| 2025-07-09 | 52.44 | $5.68 | 175000 |
| 2025-07-08 | 51.17 | $5.62 | 128700 |
| 2025-07-07 | 51.17 | $5.62 | 228100 |
| 2025-07-03 | 55.63 | $5.82 | 74138 |
| 2025-07-02 | 53.92 | $5.73 | 129900 |
| 2025-07-01 | 53.15 | $5.69 | 173428 |
| 2025-06-30 | 52.40 | $5.65 | 198020 |
| 2025-06-27 | 55.58 | $5.80 | 604700 |
| 2025-06-26 | 51.68 | $5.59 | 239400 |
| 2025-06-25 | 49.27 | $5.47 | 168232 |
| 2025-06-24 | 51.72 | $5.59 | 220909 |
| 2025-06-23 | 48.69 | $5.44 | 188104 |
| 2025-06-20 | 47.00 | $5.36 | 286800 |
| 2025-06-18 | 49.31 | $5.48 | 523400 |
| 2025-06-17 | 44.32 | $5.25 | 183021 |
| 2025-06-16 | 44.69 | $5.27 | 198683 |
| 2025-06-13 | 44.25 | $5.25 | 126883 |
| 2025-06-12 | 47.06 | $5.41 | 129437 |
| 2025-06-11 | 47.24 | $5.42 | 195441 |
| 2025-06-10 | 48.10 | $5.47 | 191000 |
| 2025-06-09 | 48.95 | $5.52 | 211600 |
| 2025-06-06 | 49.28 | $5.54 | 315647 |
| 2025-06-05 | 46.71 | $5.39 | 248902 |
| 2025-06-04 | 48.75 | $5.52 | 321000 |
| 2025-06-03 | 52.59 | $5.75 | 209016 |
| 2025-06-02 | 52.76 | $5.76 | 228300 |
| 2025-05-30 | 53.93 | $5.83 | 226200 |
| 2025-05-29 | 55.78 | $5.94 | 212700 |
| 2025-05-28 | 56.62 | $5.99 | 511500 |
| 2025-05-27 | 51.50 | $5.62 | 362948 |
| 2025-05-23 | 44.60 | $5.21 | 509200 |
| 2025-05-22 | 45.35 | $5.26 | 263400 |
| 2025-05-21 | 50.85 | $5.60 | 403500 |
| 2025-05-20 | 57.25 | $5.93 | 246400 |
| 2025-05-19 | 55.64 | $5.83 | 348227 |
| 2025-05-16 | 55.84 | $5.84 | 386523 |
| 2025-05-15 | 54.12 | $5.73 | 252700 |
| 2025-05-14 | 53.81 | $5.71 | 254900 |
| 2025-05-13 | 56.73 | $5.87 | 160500 |
| 2025-05-12 | 59.41 | $6.01 | 374615 |
| 2025-05-09 | 56.78 | $5.82 | 319804 |
| 2025-05-08 | 57.33 | $5.85 | 328424 |
| 2025-05-07 | 52.62 | $5.53 | 366806 |
| 2025-05-06 | 49.65 | $5.35 | 317035 |
| 2025-05-05 | 52.06 | $5.49 | 669551 |
| 2025-05-02 | 47.57 | $5.23 | 775645 |
| 2025-05-01 | 38.51 | $4.80 | 884200 |
| 2025-04-30 | 37.80 | $4.77 | 889217 |
| 2025-04-29 | 44.49 | $5.18 | 431500 |
| 2025-04-28 | 42.60 | $5.10 | 179000 |
| 2025-04-25 | 44.39 | $5.20 | 168734 |
| 2025-04-24 | 43.72 | $5.17 | 214800 |
| 2025-04-23 | 42.84 | $5.13 | 167826 |
| 2025-04-22 | 43.49 | $5.17 | 239100 |
| 2025-04-21 | 40.96 | $5.05 | 136525 |
| 2025-04-17 | 43.09 | $5.19 | 226510 |
| 2025-04-16 | 41.86 | $5.13 | 212514 |
| 2025-04-15 | 42.30 | $5.16 | 260200 |
| 2025-04-14 | 42.10 | $5.15 | 276500 |
| 2025-04-11 | 38.63 | $4.97 | 217600 |
| 2025-04-10 | 38.24 | $4.95 | 260400 |
| 2025-04-09 | 39.31 | $5.04 | 249035 |
| 2025-04-08 | 33.63 | $4.75 | 343826 |
| 2025-04-07 | 34.36 | $4.82 | 387148 |
| 2025-04-04 | 36.66 | $5.03 | 396911 |
| 2025-04-03 | 39.27 | $5.25 | 404734 |
| 2025-04-02 | 44.31 | $5.62 | 236815 |
| 2025-04-01 | 42.60 | $5.53 | 152100 |
| 2025-03-31 | 41.08 | $5.45 | 254500 |
| 2025-03-28 | 40.71 | $5.43 | 150631 |
| 2025-03-27 | 41.33 | $5.48 | 156600 |
| 2025-03-26 | 42.19 | $5.55 | 134724 |
| 2025-03-25 | 40.69 | $5.46 | 149100 |
| 2025-03-24 | 41.60 | $5.54 | 220302 |
| 2025-03-21 | 40.97 | $5.50 | 260830 |
| 2025-03-20 | 41.08 | $5.51 | 313300 |
| 2025-03-19 | 43.29 | $5.72 | 163035 |
| 2025-03-18 | 40.23 | $5.51 | 158900 |
| 2025-03-17 | 40.93 | $5.58 | 202800 |
| 2025-03-14 | 39.79 | $5.50 | 168802 |
| 2025-03-13 | 39.88 | $5.51 | 234600 |
| 2025-03-12 | 39.75 | $5.50 | 202700 |
| 2025-03-11 | 40.09 | $5.54 | 331327 |
| 2025-03-10 | 39.49 | $5.49 | 603402 |
| 2025-03-07 | 41.96 | $5.80 | 268446 |
| 2025-03-06 | 41.51 | $5.76 | 240100 |
| 2025-03-05 | 43.35 | $5.99 | 257022 |
| 2025-03-04 | 42.29 | $5.89 | 374147 |
| 2025-03-03 | 43.68 | $6.07 | 366200 |
| 2025-02-28 | 45.33 | $6.28 | 288800 |
| 2025-02-27 | 42.48 | $5.99 | 327285 |
| 2025-02-26 | 43.90 | $6.18 | 382620 |
| 2025-02-25 | 44.50 | $6.26 | 387700 |
| 2025-02-24 | 43.87 | $6.19 | 495001 |
| 2025-02-21 | 42.07 | $5.99 | 522900 |
| 2025-02-20 | 45.91 | $6.54 | 679512 |
| 2025-02-19 | 57.06 | $7.78 | 1.1M |
| 2025-02-18 | 49.99 | $7.02 | 769322 |
| 2025-02-14 | 56.90 | $7.61 | 235331 |
| 2025-02-13 | 59.97 | $7.84 | 507885 |
| 2025-02-12 | 47.28 | $6.76 | 107530 |
| 2025-02-11 | 49.63 | $6.93 | 149317 |
| 2025-02-10 | 47.59 | $6.79 | 121500 |
| 2025-02-07 | 46.86 | $6.74 | 137700 |
| 2025-02-06 | 49.76 | $6.96 | 159200 |
| 2025-02-05 | 51.98 | $7.12 | 203100 |
| 2025-02-04 | 51.98 | $7.12 | 402419 |
| 2025-02-03 | 52.65 | $7.17 | 534411 |
| 2025-01-31 | 46.85 | $6.72 | 192607 |
| 2025-01-30 | 50.79 | $7.02 | 172546 |
| 2025-01-29 | 47.12 | $6.76 | 178600 |
| 2025-01-28 | 52.08 | $7.11 | 197214 |
| 2025-01-27 | 52.68 | $7.15 | 177343 |
| 2025-01-24 | 47.81 | $6.81 | 186349 |
| 2025-01-23 | 49.82 | $6.95 | 196613 |
| 2025-01-22 | 46.63 | $6.74 | 317305 |
| 2025-01-21 | 48.01 | $6.84 | 158209 |
| 2025-01-17 | 46.81 | $6.76 | 109331 |
| 2025-01-16 | 45.63 | $6.68 | 124431 |
| 2025-01-15 | 46.24 | $6.73 | 187400 |
| 2025-01-14 | 42.73 | $6.49 | 170917 |
| 2025-01-13 | 41.67 | $6.42 | 183803 |
| 2025-01-10 | 39.40 | $6.27 | 159100 |
| 2025-01-08 | 41.66 | $6.49 | 228900 |
| 2025-01-07 | 39.72 | $6.36 | 297811 |
| 2025-01-06 | 41.65 | $6.55 | 247400 |
| 2025-01-03 | 43.44 | $6.72 | 145600 |
| 2025-01-02 | 42.47 | $6.65 | 191600 |
| 2024-12-31 | 45.88 | $6.97 | 306446 |
| 2024-12-30 | 44.15 | $6.84 | 269108 |
| 2024-12-27 | 46.42 | $7.05 | 223813 |
| 2024-12-26 | 52.55 | $7.55 | 259200 |
| 2024-12-24 | 51.08 | $7.43 | 172400 |
| 2024-12-23 | 51.21 | $7.44 | 213922 |
| 2024-12-20 | 53.85 | $7.65 | 304798 |
| 2024-12-19 | 54.23 | $7.68 | 497820 |
| 2024-12-18 | 51.29 | $7.41 | 354633 |
| 2024-12-17 | 59.35 | $8.01 | 281330 |
| 2024-12-16 | 59.94 | $8.05 | 249300 |
| 2024-12-13 | 59.85 | $8.04 | 221038 |
| 2024-12-12 | 61.38 | $8.15 | 367700 |
| 2024-12-11 | 67.51 | $8.56 | 599878 |
| 2024-12-10 | 66.34 | $8.41 | 224768 |
| 2024-12-09 | 67.10 | $8.46 | 367600 |
| 2024-12-06 | 69.85 | $8.64 | 407200 |
| 2024-12-05 | 72.19 | $8.79 | 652351 |
| 2024-12-04 | 68.82 | $8.28 | 678903 |
| 2024-12-03 | 64.84 | $7.78 | 250300 |
| 2024-12-02 | 66.12 | $7.86 | 613300 |
| 2024-11-29 | 60.13 | $7.22 | 118100 |
| 2024-11-27 | 60.45 | $7.24 | 118500 |
| 2024-11-26 | 59.74 | $7.17 | 220100 |
| 2024-11-25 | 62.63 | $7.36 | 293525 |
| 2024-11-22 | 59.18 | $7.01 | 417100 |
| 2024-11-21 | 56.80 | $6.79 | 338827 |
| 2024-11-20 | 57.37 | $6.83 | 258500 |
| 2024-11-19 | 60.29 | $7.03 | 178361 |
| 2024-11-18 | 60.87 | $7.07 | 510723 |
| 2024-11-15 | 61.16 | $7.09 | 357700 |
| 2024-11-14 | 63.40 | $7.25 | 204038 |
| 2024-11-13 | 67.98 | $7.56 | 360800 |
| 2024-11-12 | 67.18 | $7.45 | 342717 |
| 2024-11-11 | 73.18 | $7.83 | 478148 |
| 2024-11-08 | 69.89 | $7.34 | 330168 |
| 2024-11-07 | 72.30 | $7.48 | 445161 |
| 2024-11-06 | 75.30 | $7.65 | 495912 |
| 2024-11-05 | 72.42 | $7.20 | 702407 |
| 2024-11-04 | 67.84 | $6.62 | 655256 |
| 2024-11-01 | 65.39 | $6.36 | 311200 |
| 2024-10-31 | 65.30 | $6.35 | 420200 |
| 2024-10-30 | 68.38 | $6.52 | 961416 |
| 2024-10-29 | 61.84 | $5.87 | 392200 |
| 2024-10-28 | 52.86 | $5.24 | 200777 |
| 2024-10-25 | 50.58 | $5.11 | 239900 |
| 2024-10-24 | 57.72 | $5.46 | 116800 |
| 2024-10-23 | 59.31 | $5.53 | 202624 |
| 2024-10-22 | 55.66 | $5.31 | 293400 |
| 2024-10-21 | 68.68 | $5.80 | 216223 |
| 2024-10-18 | 63.56 | $5.49 | 133511 |
| 2024-10-17 | 64.53 | $5.52 | 117810 |
| 2024-10-16 | 71.06 | $5.71 | 181300 |
| 2024-10-15 | 67.43 | $5.49 | 92243 |
| 2024-10-14 | 66.90 | $5.46 | 81700 |
| 2024-10-11 | 68.32 | $5.50 | 103148 |
| 2024-10-10 | 66.63 | $5.40 | 145400 |
| 2024-10-09 | 65.04 | $5.31 | 180603 |
| 2024-10-08 | 62.58 | $5.18 | 167500 |
| 2024-10-07 | 61.39 | $5.12 | 86900 |
| 2024-10-04 | 58.25 | $4.97 | 253000 |
| 2024-10-03 | 56.44 | $4.89 | 116400 |
| 2024-10-02 | 54.34 | $4.80 | 165900 |
| 2024-10-01 | 51.10 | $4.67 | 136021 |
| 2024-09-30 | 47.56 | $4.54 | 96500 |
| 2024-09-27 | 49.94 | $4.63 | 63000 |
| 2024-09-26 | 48.86 | $4.59 | 72400 |
| 2024-09-25 | 50.41 | $4.65 | 124100 |
| 2024-09-24 | 51.97 | $4.71 | 117000 |
| 2024-09-23 | 55.81 | $4.85 | 340816 |
| 2024-09-20 | 45.07 | $4.46 | 301611 |
| 2024-09-19 | 41.99 | $4.37 | 369009 |
| 2024-09-18 | 42.49 | $4.39 | 71600 |
| 2024-09-17 | 44.00 | $4.45 | 86143 |
| 2024-09-16 | 41.02 | $4.36 | 63100 |
| 2024-09-13 | 41.02 | $4.36 | 84600 |
| 2024-09-12 | 39.40 | $4.31 | 30349 |
| 2024-09-11 | 40.24 | $4.35 | 115300 |
| 2024-09-10 | 39.63 | $4.33 | 95844 |
| 2024-09-09 | 38.13 | $4.28 | 125019 |
| 2024-09-06 | 38.13 | $4.28 | 87106 |
| 2024-09-05 | 41.28 | $4.45 | 48100 |
| 2024-09-04 | 41.47 | $4.46 | 71600 |
| 2024-09-03 | 42.21 | $4.50 | 78425 |
| 2024-08-30 | 45.92 | $4.69 | 55640 |
| 2024-08-29 | 45.20 | $4.66 | 61905 |
| 2024-08-28 | 45.98 | $4.70 | 80000 |
| 2024-08-27 | 43.91 | $4.61 | 95300 |
| 2024-08-26 | 46.75 | $4.76 | 227700 |
| 2024-08-23 | 46.08 | $4.73 | 104223 |
| 2024-08-22 | 40.22 | $4.48 | 95600 |
| 2024-08-21 | 37.36 | $4.37 | 97500 |
| 2024-08-20 | 36.32 | $4.33 | 88042 |
| 2024-08-19 | 39.45 | $4.53 | 192911 |
| 2024-08-16 | 39.45 | $4.53 | 222200 |
| 2024-08-15 | 38.00 | $4.47 | 87200 |
| 2024-08-14 | 38.00 | $4.47 | 124236 |
| 2024-08-13 | 38.56 | $4.51 | 63219 |
| 2024-08-12 | 35.42 | $4.37 | 152951 |
| 2024-08-09 | 36.96 | $4.49 | 119209 |
| 2024-08-08 | 38.69 | $4.62 | 202900 |
| 2024-08-07 | 38.82 | $4.63 | 302900 |
| 2024-08-06 | 37.39 | $4.56 | 309300 |
| 2024-08-05 | 31.77 | $4.30 | 406836 |
| 2024-08-02 | 29.22 | $4.19 | 204123 |
| 2024-08-01 | 31.90 | $4.45 | 486137 |
| 2024-07-31 | 33.23 | $4.57 | 675700 |
| 2024-07-30 | 50.50 | $5.60 | 718000 |
| 2024-07-29 | 51.99 | $5.66 | 189900 |
| 2024-07-26 | 57.37 | $5.86 | 170033 |
| 2024-07-25 | 58.52 | $5.90 | 207900 |
| 2024-07-24 | 57.51 | $5.85 | 209620 |
| 2024-07-23 | 62.42 | $6.02 | 331208 |
| 2024-07-22 | 61.69 | $5.98 | 161167 |
| 2024-07-19 | 64.69 | $6.08 | 87446 |
| 2024-07-18 | 66.84 | $6.15 | 186528 |
| 2024-07-17 | 69.35 | $6.23 | 130219 |
| 2024-07-16 | 68.65 | $6.18 | 281505 |
| 2024-07-15 | 64.84 | $5.93 | 118922 |
| 2024-07-12 | 63.32 | $5.84 | 90639 |
| 2024-07-11 | 63.91 | $5.86 | 152900 |
| 2024-07-10 | 60.81 | $5.68 | 78600 |
| 2024-07-09 | 60.45 | $5.66 | 88200 |
| 2024-07-08 | 60.72 | $5.67 | 187900 |
| 2024-07-05 | 58.30 | $5.53 | 208900 |
| 2024-07-03 | 61.92 | $5.67 | 80200 |
| 2024-07-02 | 62.44 | $5.69 | 123525 |
| 2024-07-01 | 60.20 | $5.55 | 217113 |
| 2024-06-28 | 58.51 | $5.45 | 859700 |
| 2024-06-27 | 53.03 | $5.16 | 55915 |
| 2024-06-26 | 52.20 | $5.12 | 153113 |
| 2024-06-25 | 62.38 | $5.51 | 87329 |
| 2024-06-24 | 62.20 | $5.50 | 221113 |
| 2024-06-21 | 59.64 | $5.36 | 334400 |
| 2024-06-20 | 52.42 | $5.03 | 239300 |
| 2024-06-18 | 48.44 | $4.88 | 141533 |
| 2024-06-17 | 47.60 | $4.85 | 48620 |
| 2024-06-14 | 50.72 | $4.97 | 54300 |
| 2024-06-13 | 52.07 | $5.02 | 82600 |
| 2024-06-12 | 55.73 | $5.15 | 142900 |
| 2024-06-11 | 60.71 | $5.31 | 101503 |
| 2024-06-10 | 58.04 | $5.19 | 71751 |
| 2024-06-07 | 56.87 | $5.14 | 110600 |
| 2024-06-06 | 56.42 | $5.12 | 95937 |
| 2024-06-05 | 54.09 | $5.02 | 63820 |
| 2024-06-04 | 53.62 | $5.00 | 88500 |
| 2024-06-03 | 51.99 | $4.93 | 124100 |
| 2024-05-31 | 46.64 | $4.72 | 131536 |
| 2024-05-30 | 43.21 | $4.60 | 74700 |
| 2024-05-29 | 44.57 | $4.66 | 89621 |
| 2024-05-28 | 51.22 | $4.92 | 96700 |
| 2024-05-24 | 52.37 | $4.96 | 48600 |
| 2024-05-23 | 52.37 | $4.96 | 117400 |
| 2024-05-22 | 53.44 | $5.00 | 75611 |
| 2024-05-21 | 51.55 | $4.92 | 92300 |
| 2024-05-20 | 51.08 | $4.90 | 163800 |
| 2024-05-17 | 52.54 | $4.96 | 111100 |
| 2024-05-16 | 52.32 | $4.95 | 186583 |
| 2024-05-15 | 47.32 | $4.73 | 66800 |
| 2024-05-14 | 48.42 | $4.78 | 52900 |
| 2024-05-13 | 46.78 | $4.71 | 76900 |
| 2024-05-10 | 48.24 | $4.78 | 86100 |
| 2024-05-09 | 48.85 | $4.81 | 151200 |
| 2024-05-08 | 45.77 | $4.67 | 130300 |
| 2024-05-07 | 41.96 | $4.51 | 166500 |
| 2024-05-06 | 42.49 | $4.54 | 355606 |
| 2024-05-03 | 47.65 | $4.81 | 265838 |
| 2024-05-02 | 44.07 | $4.66 | 307509 |
| 2024-05-01 | 40.73 | $4.53 | 137800 |
| 2024-04-30 | 39.68 | $4.49 | 83400 |
| 2024-04-29 | 41.61 | $4.60 | 86949 |
| 2024-04-26 | 39.58 | $4.52 | 97000 |
| 2024-04-25 | 40.75 | $4.59 | 66700 |
| 2024-04-24 | 41.94 | $4.66 | 92218 |
| 2024-04-23 | 44.21 | $4.79 | 161238 |
| 2024-04-22 | 40.19 | $4.62 | 100300 |
| 2024-04-19 | 40.35 | $4.63 | 146203 |
| 2024-04-18 | 37.47 | $4.51 | 129900 |
| 2024-04-17 | 38.65 | $4.59 | 216100 |
| 2024-04-16 | 39.24 | $4.63 | 318683 |
| 2024-04-15 | 38.12 | $4.58 | 291160 |
| 2024-04-12 | 40.99 | $4.78 | 250000 |
| 2024-04-11 | 41.89 | $4.84 | 170300 |
| 2024-04-10 | 45.52 | $5.07 | 132900 |
| 2024-04-09 | 47.04 | $5.16 | 79338 |
| 2024-04-08 | 48.75 | $5.26 | 95800 |
| 2024-04-05 | 46.53 | $5.14 | 85447 |
| 2024-04-04 | 48.53 | $5.26 | 105600 |
| 2024-04-03 | 50.41 | $5.37 | 145749 |
| 2024-04-02 | 48.15 | $5.24 | 136600 |
| 2024-04-01 | 51.23 | $5.42 | 205010 |
| 2024-03-28 | 49.35 | $5.31 | 180500 |
| 2024-03-27 | 48.67 | $5.27 | 211200 |
| 2024-03-26 | 50.78 | $5.40 | 74500 |
| 2024-03-25 | 49.50 | $5.32 | 92015 |
| 2024-03-22 | 51.57 | $5.45 | 135122 |
| 2024-03-21 | 49.08 | $5.29 | 285345 |
| 2024-03-20 | 44.86 | $5.04 | 368085 |
| 2024-03-19 | 45.72 | $5.10 | 125600 |
| 2024-03-18 | 44.02 | $5.00 | 132800 |
| 2024-03-15 | 45.10 | $5.08 | 286500 |
| 2024-03-14 | 41.35 | $4.86 | 101800 |
| 2024-03-13 | 42.22 | $4.93 | 75700 |
| 2024-03-12 | 43.85 | $5.06 | 172900 |
| 2024-03-11 | 43.69 | $5.05 | 283500 |
| 2024-03-08 | 46.17 | $5.25 | 64900 |
| 2024-03-07 | 47.32 | $5.34 | 97622 |
| 2024-03-06 | 47.18 | $5.33 | 169800 |
| 2024-03-05 | 47.54 | $5.36 | 261509 |
| 2024-03-04 | 50.83 | $5.63 | 168500 |
| 2024-03-01 | 53.84 | $5.86 | 134900 |
| 2024-02-29 | 55.61 | $5.99 | 161825 |
| 2024-02-28 | 54.96 | $5.93 | 224412 |
| 2024-02-27 | 56.26 | $6.03 | 562900 |
| 2024-02-26 | 47.52 | $5.29 | 163120 |
| 2024-02-23 | 48.13 | $5.34 | 97200 |
| 2024-02-22 | 49.73 | $5.47 | 239300 |
| 2024-02-21 | 55.22 | $5.88 | 219900 |
| 2024-02-20 | 65.23 | $6.48 | 301600 |
| 2024-02-16 | 65.60 | $6.50 | 465819 |
| 2024-02-15 | 52.25 | $5.48 | 139646 |
| 2024-02-14 | 54.21 | $5.58 | 131812 |
| 2024-02-13 | 48.52 | $5.27 | 149900 |
| 2024-02-12 | 58.28 | $5.71 | 212439 |
| 2024-02-09 | 56.78 | $5.63 | 130300 |
| 2024-02-08 | 53.18 | $5.45 | 67213 |
| 2024-02-07 | 46.87 | $5.18 | 84200 |
| 2024-02-06 | 50.71 | $5.34 | 47711 |
| 2024-02-05 | 52.77 | $5.42 | 69728 |
| 2024-02-02 | 56.30 | $5.55 | 92200 |
| 2024-02-01 | 56.30 | $5.55 | 90422 |
| 2024-01-31 | 54.40 | $5.46 | 72300 |
| 2024-01-30 | 63.10 | $5.76 | 65100 |
| 2024-01-29 | 61.75 | $5.69 | 46301 |
| 2024-01-26 | 62.68 | $5.72 | 109100 |
| 2024-01-25 | 62.14 | $5.69 | 63036 |
| 2024-01-24 | 58.26 | $5.49 | 56215 |
| 2024-01-23 | 57.85 | $5.47 | 120720 |
| 2024-01-22 | 55.13 | $5.34 | 88639 |
| 2024-01-19 | 52.20 | $5.21 | 84916 |
| 2024-01-18 | 47.44 | $5.02 | 57700 |
| 2024-01-17 | 45.25 | $4.94 | 67018 |
| 2024-01-16 | 47.11 | $5.02 | 52202 |
| 2024-01-12 | 48.53 | $5.08 | 38508 |
| 2024-01-11 | 49.97 | $5.14 | 101400 |
| 2024-01-10 | 49.73 | $5.13 | 49035 |
| 2024-01-09 | 49.51 | $5.12 | 58935 |
| 2024-01-08 | 53.61 | $5.30 | 58800 |
| 2024-01-05 | 52.14 | $5.23 | 105400 |
| 2024-01-04 | 50.22 | $5.14 | 86000 |
| 2024-01-03 | 55.91 | $5.38 | 165600 |
| 2024-01-02 | 54.90 | $5.33 | 98002 |
| 2023-12-29 | 57.14 | $5.42 | 108716 |
| 2023-12-28 | 61.65 | $5.59 | 55204 |
| 2023-12-27 | 65.10 | $5.71 | 111400 |
| 2023-12-26 | 65.68 | $5.73 | 101600 |
| 2023-12-22 | 63.68 | $5.60 | 172003 |
| 2023-12-21 | 63.68 | $5.60 | 78843 |
| 2023-12-20 | 62.14 | $5.50 | 182100 |
| 2023-12-19 | 60.89 | $5.42 | 100515 |
| 2023-12-18 | 58.78 | $5.29 | 76200 |
| 2023-12-15 | 60.20 | $5.35 | 286900 |
| 2023-12-14 | 59.10 | $5.28 | 151246 |
| 2023-12-13 | 56.84 | $5.14 | 89930 |
| 2023-12-12 | 52.36 | $4.89 | 52600 |
| 2023-12-11 | 56.12 | $5.06 | 93727 |
| 2023-12-08 | 58.22 | $5.15 | 165228 |
| 2023-12-07 | 53.44 | $4.89 | 72200 |
| 2023-12-06 | 49.87 | $4.72 | 107200 |
| 2023-12-05 | 50.30 | $4.74 | 60400 |
| 2023-12-04 | 54.31 | $4.92 | 110348 |
| 2023-12-01 | 50.57 | $4.74 | 109500 |
| 2023-11-30 | 47.62 | $4.61 | 76400 |
| 2023-11-29 | 48.04 | $4.63 | 54456 |
| 2023-11-28 | 46.24 | $4.55 | 100148 |
| 2023-11-27 | 51.06 | $4.78 | 71300 |
| 2023-11-24 | 51.06 | $4.78 | 33300 |
| 2023-11-22 | 51.06 | $4.78 | 36400 |
| 2023-11-21 | 53.34 | $4.89 | 171100 |
| 2023-11-20 | 56.61 | $5.04 | 259800 |
| 2023-11-17 | 51.31 | $4.76 | 100404 |
| 2023-11-16 | 46.68 | $4.55 | 63900 |
| 2023-11-15 | 46.45 | $4.54 | 81910 |
| 2023-11-14 | 47.03 | $4.57 | 192310 |
| 2023-11-13 | 43.45 | $4.41 | 95400 |
| 2023-11-10 | 42.99 | $4.39 | 125100 |
| 2023-11-09 | 42.33 | $4.36 | 150644 |
| 2023-11-08 | 43.78 | $4.45 | 91034 |
| 2023-11-07 | 38.91 | $4.23 | 132529 |
| 2023-11-06 | 40.42 | $4.33 | 128400 |
| 2023-11-03 | 43.13 | $4.50 | 133402 |
| 2023-11-02 | 43.46 | $4.52 | 112400 |
| 2023-11-01 | 37.89 | $4.27 | 524700 |
| 2023-10-31 | 49.33 | $4.89 | 163209 |
| 2023-10-30 | 51.23 | $4.97 | 78525 |
| 2023-10-27 | 45.23 | $4.73 | 88700 |
| 2023-10-26 | 44.14 | $4.69 | 58500 |
| 2023-10-25 | 41.95 | $4.61 | 59241 |
| 2023-10-24 | 46.26 | $4.81 | 88940 |
| 2023-10-23 | 45.19 | $4.77 | 127749 |
| 2023-10-20 | 38.83 | $4.55 | 135700 |
| 2023-10-19 | 39.02 | $4.56 | 133723 |
| 2023-10-18 | 39.98 | $4.61 | 192900 |
| 2023-10-17 | 47.24 | $4.94 | 565500 |
| 2023-10-16 | 47.74 | $4.96 | 143200 |
| 2023-10-13 | 40.92 | $4.73 | 163000 |
| 2023-10-12 | 48.19 | $5.01 | 103610 |
| 2023-10-11 | 47.88 | $5.00 | 108447 |
| 2023-10-10 | 46.33 | $4.95 | 263100 |
| 2023-10-09 | 46.59 | $4.96 | 147836 |
| 2023-10-06 | 46.01 | $4.94 | 213213 |
| 2023-10-05 | 48.52 | $5.04 | 259302 |
| 2023-10-04 | 48.78 | $5.05 | 281031 |
| 2023-10-03 | 46.94 | $4.98 | 110500 |
| 2023-10-02 | 47.63 | $5.01 | 118300 |
| 2023-09-29 | 48.09 | $5.03 | 80200 |
| 2023-09-28 | 48.74 | $5.06 | 62700 |
| 2023-09-27 | 47.37 | $5.00 | 108000 |
| 2023-09-26 | 43.81 | $4.85 | 329734 |
| 2023-09-25 | 46.61 | $4.99 | 80934 |
| 2023-09-22 | 45.67 | $4.95 | 100000 |
| 2023-09-21 | 49.17 | $5.12 | 92500 |
| 2023-09-20 | 48.51 | $5.09 | 106712 |
| 2023-09-19 | 48.08 | $5.07 | 128300 |
| 2023-09-18 | 44.57 | $4.91 | 100500 |
| 2023-09-15 | 45.48 | $4.96 | 322343 |
| 2023-09-14 | 49.95 | $5.19 | 79117 |
| 2023-09-13 | 44.55 | $4.95 | 99100 |
| 2023-09-12 | 47.60 | $5.10 | 76300 |
| 2023-09-11 | 47.81 | $5.11 | 115300 |
| 2023-09-08 | 44.84 | $4.98 | 82811 |
| 2023-09-07 | 44.84 | $4.98 | 269700 |
| 2023-09-06 | 45.75 | $5.03 | 95900 |
| 2023-09-05 | 45.33 | $5.01 | 197639 |
| 2023-09-01 | 50.51 | $5.29 | 92000 |
| 2023-08-31 | 46.79 | $5.11 | 121700 |
| 2023-08-30 | 47.36 | $5.14 | 80030 |
| 2023-08-29 | 47.16 | $5.13 | 125800 |
| 2023-08-28 | 45.17 | $5.03 | 118600 |
| 2023-08-25 | 44.97 | $5.02 | 76500 |
| 2023-08-24 | 45.59 | $5.06 | 231608 |
| 2023-08-23 | 51.70 | $5.42 | 82400 |
| 2023-08-22 | 51.36 | $5.40 | 183233 |
| 2023-08-21 | 54.89 | $5.59 | 196900 |
| 2023-08-18 | 55.27 | $5.61 | 397234 |
| 2023-08-17 | 66.41 | $6.12 | 196329 |
| 2023-08-16 | 67.16 | $6.15 | 257343 |
| 2023-08-15 | 70.20 | $6.27 | 244900 |
| 2023-08-14 | 69.98 | $6.25 | 313900 |
| 2023-08-11 | 71.20 | $6.30 | 295100 |
| 2023-08-10 | 70.82 | $6.26 | 442729 |
| 2023-08-09 | 69.45 | $6.12 | 598226 |
| 2023-08-08 | 68.45 | $6.02 | 406100 |
| 2023-08-07 | 67.85 | $5.96 | 443300 |
| 2023-08-04 | 64.54 | $5.65 | 406618 |
| 2023-08-03 | 60.97 | $5.36 | 491700 |
| 2023-08-02 | 58.51 | $5.18 | 703900 |
| 2023-08-01 | 76.98 | $5.90 | 274800 |
| 2023-07-31 | 77.62 | $5.92 | 374500 |
| 2023-07-28 | 76.40 | $5.79 | 373248 |
| 2023-07-27 | 76.71 | $5.80 | 275300 |
| 2023-07-26 | 75.09 | $5.63 | 272434 |
| 2023-07-25 | 72.66 | $5.40 | 138933 |
| 2023-07-24 | 71.98 | $5.34 | 124000 |
| 2023-07-21 | 69.45 | $5.13 | 115700 |
| 2023-07-20 | 71.49 | $5.20 | 132600 |
| 2023-07-19 | 76.03 | $5.35 | 290334 |
| 2023-07-18 | 74.71 | $5.22 | 325000 |
| 2023-07-17 | 72.85 | $5.05 | 404520 |
| 2023-07-14 | 74.38 | $5.10 | 255100 |
| 2023-07-13 | 71.79 | $4.87 | 299700 |
| 2023-07-12 | 69.36 | $4.68 | 553000 |
| 2023-07-11 | 60.96 | $4.18 | 159000 |
| 2023-07-10 | 64.31 | $4.28 | 92102 |
| 2023-07-07 | 66.39 | $4.34 | 342700 |
| 2023-07-06 | 59.80 | $4.02 | 148108 |
| 2023-07-05 | 60.86 | $4.05 | 127241 |
| 2023-07-03 | 59.96 | $4.01 | 181200 |
| 2023-06-30 | 53.61 | $3.76 | 567804 |
| 2023-06-29 | 53.94 | $3.77 | 235637 |
| 2023-06-28 | 53.67 | $3.76 | 340333 |
| 2023-06-27 | 52.89 | $3.73 | 224700 |
| 2023-06-26 | 51.61 | $3.68 | 163400 |
| 2023-06-23 | 50.32 | $3.63 | 450000 |
| 2023-06-22 | 50.58 | $3.64 | 158700 |
| 2023-06-21 | 49.35 | $3.59 | 162100 |
| 2023-06-20 | 51.79 | $3.69 | 181400 |
| 2023-06-16 | 50.39 | $3.63 | 193700 |
| 2023-06-15 | 53.32 | $3.75 | 245100 |
| 2023-06-14 | 50.83 | $3.64 | 302300 |
| 2023-06-13 | 52.78 | $3.72 | 162201 |
| 2023-06-12 | 52.56 | $3.71 | 238800 |
| 2023-06-09 | 50.86 | $3.63 | 186000 |
| 2023-06-08 | 52.89 | $3.72 | 202100 |
| 2023-06-07 | 54.03 | $3.77 | 279334 |
| 2023-06-06 | 51.86 | $3.66 | 183322 |
| 2023-06-05 | 48.51 | $3.50 | 144612 |
| 2023-06-02 | 50.60 | $3.60 | 217900 |
| 2023-06-01 | 44.96 | $3.35 | 231000 |
| 2023-05-31 | 42.99 | $3.27 | 157400 |
| 2023-05-30 | 43.92 | $3.32 | 213100 |
| 2023-05-26 | 42.00 | $3.24 | 109000 |
| 2023-05-25 | 44.93 | $3.40 | 207126 |
| 2023-05-24 | 48.76 | $3.59 | 97600 |
| 2023-05-23 | 50.71 | $3.68 | 91700 |
| 2023-05-22 | 52.94 | $3.78 | 194206 |
| 2023-05-19 | 58.03 | $3.99 | 103829 |
| 2023-05-18 | 57.48 | $3.96 | 208200 |
| 2023-05-17 | 54.01 | $3.78 | 190300 |
| 2023-05-16 | 47.45 | $3.49 | 158312 |
| 2023-05-15 | 45.67 | $3.42 | 227200 |
| 2023-05-12 | 39.87 | $3.21 | 134600 |
| 2023-05-11 | 35.18 | $3.06 | 151110 |
| 2023-05-10 | 34.21 | $3.03 | 174700 |
| 2023-05-09 | 28.77 | $2.87 | 193900 |
| 2023-05-08 | 25.49 | $2.78 | 200100 |
| 2023-05-05 | 25.99 | $2.82 | 328600 |
| 2023-05-04 | 23.09 | $2.74 | 512904 |
| 2023-05-03 | 27.28 | $3.07 | 377200 |
| 2023-05-02 | 31.02 | $3.30 | 225501 |
| 2023-05-01 | 33.07 | $3.41 | 131408 |
| 2023-04-28 | 34.66 | $3.49 | 123200 |
| 2023-04-27 | 35.26 | $3.52 | 88528 |
| 2023-04-26 | 33.80 | $3.48 | 199100 |
| 2023-04-25 | 38.08 | $3.69 | 100837 |
| 2023-04-24 | 40.39 | $3.79 | 72207 |
| 2023-04-21 | 39.34 | $3.76 | 197300 |
| 2023-04-20 | 42.42 | $3.89 | 65026 |
| 2023-04-19 | 43.16 | $3.92 | 61300 |
| 2023-04-18 | 43.16 | $3.92 | 56600 |
| 2023-04-17 | 43.62 | $3.94 | 95200 |
| 2023-04-14 | 43.84 | $3.95 | 73300 |
| 2023-04-13 | 44.70 | $3.99 | 40700 |
| 2023-04-12 | 44.91 | $4.00 | 55600 |
| 2023-04-11 | 45.72 | $4.04 | 74717 |
| 2023-04-10 | 44.04 | $3.97 | 184100 |
| 2023-04-06 | 40.26 | $3.82 | 125022 |
| 2023-04-05 | 43.61 | $4.00 | 124841 |
| 2023-04-04 | 47.59 | $4.19 | 196200 |
| 2023-04-03 | 53.16 | $4.42 | 173300 |
| 2023-03-31 | 50.02 | $4.29 | 135522 |
| 2023-03-30 | 47.98 | $4.21 | 53800 |
| 2023-03-29 | 49.41 | $4.27 | 145232 |
| 2023-03-28 | 47.68 | $4.20 | 272932 |
| 2023-03-27 | 48.81 | $4.25 | 147236 |
| 2023-03-24 | 47.63 | $4.20 | 146935 |
| 2023-03-23 | 46.21 | $4.14 | 94801 |
| 2023-03-22 | 46.21 | $4.14 | 130800 |
| 2023-03-21 | 45.76 | $4.12 | 142100 |
| 2023-03-20 | 43.33 | $4.01 | 185000 |
| 2023-03-17 | 43.66 | $4.03 | 434400 |
| 2023-03-16 | 47.55 | $4.25 | 129200 |
| 2023-03-15 | 42.71 | $4.03 | 216720 |
| 2023-03-14 | 42.88 | $4.04 | 167532 |
| 2023-03-13 | 38.17 | $3.84 | 365000 |
| 2023-03-10 | 43.83 | $4.17 | 170600 |
| 2023-03-09 | 47.70 | $4.36 | 92100 |
| 2023-03-08 | 49.45 | $4.44 | 126606 |
| 2023-03-07 | 49.00 | $4.42 | 131322 |
| 2023-03-06 | 51.58 | $4.54 | 406200 |
| 2023-03-03 | 59.52 | $4.86 | 122607 |
| 2023-03-02 | 60.07 | $4.88 | 126700 |
| 2023-03-01 | 60.07 | $4.88 | 127316 |
| 2023-02-28 | 60.32 | $4.89 | 182000 |
| 2023-02-27 | 66.96 | $5.14 | 189631 |
| 2023-02-24 | 67.82 | $5.17 | 429500 |
| 2023-02-23 | 63.05 | $4.85 | 380160 |
| 2023-02-22 | 57.66 | $4.56 | 378407 |
| 2023-02-21 | 48.86 | $4.20 | 183169 |
| 2023-02-17 | 50.53 | $4.26 | 112144 |
| 2023-02-16 | 47.71 | $4.16 | 89644 |
| 2023-02-15 | 51.02 | $4.28 | 82123 |
| 2023-02-14 | 48.47 | $4.19 | 150700 |
| 2023-02-13 | 50.41 | $4.26 | 55300 |
| 2023-02-10 | 52.11 | $4.32 | 130600 |
| 2023-02-09 | 51.33 | $4.29 | 177924 |
| 2023-02-08 | 56.25 | $4.46 | 90402 |
| 2023-02-07 | 59.77 | $4.57 | 103800 |
| 2023-02-06 | 63.92 | $4.69 | 129000 |
| 2023-02-03 | 63.72 | $4.68 | 98200 |
| 2023-02-02 | 63.34 | $4.66 | 183900 |
| 2023-02-01 | 59.90 | $4.49 | 90800 |
| 2023-01-31 | 58.15 | $4.41 | 75600 |
| 2023-01-30 | 56.80 | $4.35 | 124200 |
| 2023-01-27 | 59.53 | $4.44 | 59200 |
| 2023-01-26 | 60.76 | $4.48 | 50717 |
| 2023-01-25 | 59.77 | $4.43 | 50936 |
| 2023-01-24 | 59.77 | $4.43 | 72932 |
| 2023-01-23 | 59.22 | $4.40 | 102622 |
| 2023-01-20 | 63.68 | $4.56 | 99200 |
| 2023-01-19 | 63.18 | $4.53 | 204200 |
| 2023-01-18 | 61.35 | $4.42 | 157200 |
| 2023-01-17 | 61.62 | $4.43 | 92400 |
| 2023-01-13 | 60.48 | $4.36 | 91000 |
| 2023-01-12 | 61.22 | $4.39 | 112841 |
| 2023-01-11 | 62.92 | $4.46 | 140632 |
| 2023-01-10 | 61.91 | $4.39 | 179808 |
| 2023-01-09 | 61.06 | $4.33 | 244400 |
| 2023-01-06 | 66.00 | $4.54 | 194460 |
| 2023-01-05 | 65.75 | $4.52 | 251640 |
| 2023-01-04 | 65.14 | $4.47 | 318633 |
| 2023-01-03 | 63.92 | $4.37 | 226500 |
| 2022-12-30 | 60.05 | $4.08 | 176200 |
| 2022-12-29 | 63.86 | $4.25 | 131800 |
| 2022-12-28 | 59.72 | $3.96 | 256550 |
| 2022-12-27 | 65.63 | $4.20 | 417200 |
| 2022-12-23 | 57.47 | $3.71 | 156600 |
| 2022-12-22 | 52.44 | $3.48 | 160400 |
| 2022-12-21 | 52.20 | $3.47 | 93900 |
| 2022-12-20 | 48.08 | $3.30 | 191600 |
| 2022-12-19 | 52.93 | $3.49 | 92300 |
| 2022-12-16 | 60.20 | $3.73 | 304100 |
| 2022-12-15 | 51.49 | $3.40 | 123900 |
| 2022-12-14 | 53.87 | $3.47 | 107648 |
| 2022-12-13 | 52.68 | $3.43 | 116800 |
| 2022-12-12 | 53.33 | $3.45 | 65500 |
| 2022-12-09 | 52.78 | $3.43 | 52331 |
| 2022-12-08 | 55.28 | $3.51 | 42200 |
| 2022-12-07 | 56.22 | $3.54 | 72100 |
| 2022-12-06 | 55.00 | $3.49 | 231553 |
| 2022-12-05 | 56.50 | $3.54 | 81031 |
| 2022-12-02 | 63.74 | $3.76 | 75109 |
| 2022-12-01 | 63.34 | $3.74 | 97101 |
| 2022-11-30 | 62.54 | $3.70 | 159841 |
| 2022-11-29 | 60.07 | $3.58 | 89218 |
| 2022-11-28 | 59.86 | $3.57 | 131100 |
| 2022-11-25 | 68.40 | $3.82 | 30929 |
| 2022-11-23 | 66.00 | $3.69 | 53036 |
| 2022-11-22 | 66.74 | $3.71 | 94228 |
| 2022-11-21 | 66.38 | $3.69 | 270700 |
| 2022-11-18 | 62.12 | $3.47 | 95200 |
| 2022-11-17 | 59.93 | $3.37 | 52400 |
| 2022-11-16 | 59.26 | $3.34 | 91945 |
| 2022-11-15 | 60.54 | $3.38 | 89324 |
| 2022-11-14 | 61.50 | $3.41 | 79748 |
| 2022-11-11 | 64.38 | $3.50 | 151420 |
| 2022-11-10 | 62.52 | $3.40 | 188800 |
| 2022-11-09 | 59.52 | $3.25 | 110100 |
| 2022-11-08 | 61.71 | $3.32 | 94400 |
| 2022-11-07 | 61.13 | $3.29 | 123900 |
| 2022-11-04 | 60.94 | $3.28 | 175423 |
| 2022-11-03 | 60.40 | $3.25 | 132824 |
| 2022-11-02 | 58.94 | $3.17 | 684400 |
| 2022-11-01 | 48.05 | $2.69 | 285509 |
| 2022-10-31 | 50.43 | $2.78 | 288300 |
| 2022-10-28 | 47.98 | $2.69 | 147800 |
| 2022-10-27 | 45.72 | $2.61 | 101802 |
| 2022-10-26 | 45.95 | $2.62 | 152400 |
| 2022-10-25 | 42.85 | $2.51 | 138105 |
| 2022-10-24 | 35.85 | $2.29 | 128600 |
| 2022-10-21 | 35.16 | $2.27 | 173610 |
| 2022-10-20 | 35.34 | $2.28 | 81400 |
| 2022-10-19 | 36.95 | $2.37 | 110027 |
| 2022-10-18 | 37.87 | $2.42 | 170300 |
| 2022-10-17 | 37.28 | $2.40 | 209000 |
| 2022-10-14 | 37.62 | $2.42 | 176500 |
| 2022-10-13 | 40.40 | $2.58 | 265617 |
| 2022-10-12 | 28.81 | $2.21 | 291975 |
| 2022-10-11 | 30.33 | $2.31 | 302716 |
| 2022-10-10 | 31.26 | $2.37 | 348200 |
| 2022-10-07 | 31.42 | $2.38 | 166636 |
| 2022-10-06 | 32.64 | $2.46 | 137000 |
| 2022-10-05 | 35.95 | $2.66 | 124021 |
| 2022-10-04 | 38.16 | $2.78 | 177800 |
| 2022-10-03 | 34.66 | $2.67 | 171200 |
| 2022-09-30 | 30.96 | $2.56 | 207204 |
| 2022-09-29 | 33.24 | $2.70 | 190416 |
| 2022-09-28 | 37.98 | $2.95 | 139215 |
| 2022-09-27 | 37.64 | $2.94 | 104100 |
| 2022-09-26 | 37.64 | $2.94 | 173425 |
| 2022-09-23 | 38.20 | $2.97 | 186519 |
| 2022-09-22 | 41.99 | $3.16 | 159400 |
| 2022-09-21 | 43.06 | $3.21 | 133600 |
| 2022-09-20 | 44.34 | $3.27 | 117925 |
| 2022-09-19 | 50.01 | $3.51 | 138453 |
| 2022-09-16 | 46.78 | $3.39 | 241200 |
| 2022-09-15 | 47.26 | $3.41 | 148623 |
| 2022-09-14 | 48.45 | $3.46 | 110600 |
| 2022-09-13 | 51.66 | $3.59 | 172800 |
| 2022-09-12 | 57.83 | $3.81 | 173600 |
| 2022-09-09 | 57.83 | $3.81 | 159600 |
| 2022-09-08 | 55.20 | $3.69 | 154602 |
| 2022-09-07 | 52.87 | $3.59 | 316200 |
| 2022-09-06 | 44.03 | $3.27 | 173700 |
| 2022-09-02 | 41.75 | $3.20 | 118309 |
| 2022-09-01 | 40.11 | $3.15 | 242313 |
| 2022-08-31 | 40.32 | $3.16 | 237800 |
| 2022-08-30 | 43.69 | $3.31 | 153400 |
| 2022-08-29 | 47.73 | $3.47 | 98811 |
| 2022-08-26 | 49.35 | $3.53 | 100900 |
| 2022-08-25 | 54.66 | $3.71 | 87705 |
| 2022-08-24 | 55.93 | $3.75 | 113514 |
| 2022-08-23 | 57.19 | $3.79 | 395900 |
| 2022-08-22 | 56.25 | $3.75 | 271830 |
| 2022-08-19 | 63.15 | $3.96 | 366600 |
| 2022-08-18 | 64.58 | $4.00 | 144900 |
| 2022-08-17 | 63.19 | $3.93 | 221700 |
| 2022-08-16 | 64.92 | $3.98 | 213100 |
| 2022-08-15 | 63.98 | $3.93 | 162051 |
| 2022-08-12 | 66.34 | $4.00 | 172520 |
| 2022-08-11 | 65.12 | $3.93 | 320600 |
| 2022-08-10 | 62.74 | $3.80 | 240000 |
| 2022-08-09 | 60.79 | $3.70 | 512733 |
| 2022-08-08 | 59.37 | $3.63 | 245000 |
| 2022-08-05 | 53.95 | $3.39 | 439125 |
| 2022-08-04 | 52.19 | $3.32 | 280927 |
| 2022-08-03 | 53.01 | $3.35 | 595239 |
| 2022-08-02 | 51.55 | $3.29 | 341501 |
| 2022-08-01 | 46.55 | $3.10 | 182800 |
| 2022-07-29 | 48.56 | $3.18 | 229232 |
| 2022-07-28 | 48.03 | $3.16 | 163500 |
| 2022-07-27 | 45.63 | $3.07 | 238400 |
| 2022-07-26 | 46.07 | $3.09 | 297435 |
| 2022-07-25 | 46.95 | $3.13 | 569600 |
| 2022-07-22 | 41.96 | $2.94 | 362337 |
| 2022-07-21 | 40.84 | $2.90 | 214000 |
| 2022-07-20 | 41.60 | $2.94 | 261434 |
| 2022-07-19 | 38.91 | $2.84 | 333860 |
| 2022-07-18 | 38.91 | $2.84 | 248241 |
| 2022-07-15 | 37.34 | $2.78 | 284812 |
| 2022-07-14 | 32.41 | $2.60 | 240600 |
| 2022-07-13 | 33.24 | $2.66 | 137572 |
| 2022-07-12 | 32.41 | $2.63 | 182124 |
| 2022-07-11 | 31.61 | $2.60 | 347738 |
| 2022-07-08 | 33.36 | $2.74 | 175630 |
| 2022-07-07 | 33.36 | $2.74 | 303842 |
| 2022-07-06 | 31.66 | $2.67 | 399200 |
| 2022-07-05 | 32.33 | $2.73 | 707400 |
| 2022-07-01 | 33.00 | $2.79 | 478340 |
| 2022-06-30 | 32.11 | $2.75 | 1.2M |
| 2022-06-29 | 31.68 | $2.73 | 839500 |
| 2022-06-28 | 33.07 | $2.87 | 595300 |
| 2022-06-27 | 34.20 | $2.98 | 862400 |
| 2022-06-24 | 33.42 | $2.94 | 4.6M |
| 2022-06-23 | 34.69 | $3.07 | 424600 |
| 2022-06-22 | 35.68 | $3.17 | 487225 |
| 2022-06-21 | 38.96 | $3.48 | 517443 |
| 2022-06-17 | 37.73 | $3.41 | 617600 |
| 2022-06-16 | 34.89 | $3.25 | 454300 |
| 2022-06-15 | 35.86 | $3.35 | 468100 |
| 2022-06-14 | 29.31 | $3.00 | 443304 |
| 2022-06-13 | 26.45 | $2.86 | 388147 |
| 2022-06-10 | 28.48 | $3.12 | 584185 |
| 2022-06-09 | 30.00 | $3.30 | 531700 |
| 2022-06-08 | 31.87 | $3.51 | 429700 |
| 2022-06-07 | 31.68 | $3.50 | 493400 |
| 2022-06-06 | 32.29 | $3.57 | 722200 |
| 2022-06-03 | 34.54 | $3.82 | 404907 |
| 2022-06-02 | 37.42 | $4.11 | 256300 |
| 2022-06-01 | 37.53 | $4.12 | 317700 |
| 2022-05-31 | 35.86 | $4.02 | 354400 |
| 2022-05-27 | 37.87 | $4.23 | 154741 |
| 2022-05-26 | 36.75 | $4.16 | 230100 |
| 2022-05-25 | 34.15 | $4.00 | 150300 |
| 2022-05-24 | 31.31 | $3.83 | 243100 |
| 2022-05-23 | 31.77 | $3.89 | 160849 |
| 2022-05-20 | 33.24 | $4.08 | 341400 |
| 2022-05-19 | 33.71 | $4.14 | 143700 |
| 2022-05-18 | 34.71 | $4.27 | 195624 |
| 2022-05-17 | 38.30 | $4.70 | 241013 |
| 2022-05-16 | 37.30 | $4.63 | 312604 |
| 2022-05-13 | 35.88 | $4.53 | 247100 |
| 2022-05-12 | 32.41 | $4.29 | 349000 |
| 2022-05-11 | 30.62 | $4.17 | 346800 |
| 2022-05-10 | 28.68 | $4.04 | 597700 |
| 2022-05-09 | 30.89 | $4.39 | 581300 |
| 2022-05-06 | 33.33 | $4.74 | 731821 |
| 2022-05-05 | 28.58 | $4.43 | 1.3M |
| 2022-05-04 | 30.95 | $4.78 | 1.7M |
| 2022-05-03 | 46.17 | $6.25 | 260000 |
| 2022-05-02 | 47.53 | $6.34 | 368232 |
| 2022-04-29 | 55.07 | $6.78 | 380600 |
| 2022-04-28 | 55.45 | $6.80 | 339749 |
| 2022-04-27 | 56.56 | $6.86 | 358800 |
| 2022-04-26 | 53.14 | $6.63 | 235500 |
| 2022-04-25 | 55.67 | $6.77 | 289001 |
| 2022-04-22 | 55.86 | $6.78 | 203844 |
| 2022-04-21 | 57.27 | $6.86 | 243200 |
| 2022-04-20 | 64.43 | $7.23 | 398922 |
| 2022-04-19 | 62.38 | $7.06 | 523600 |
| 2022-04-18 | 61.63 | $7.00 | 301900 |
| 2022-04-14 | 60.78 | $6.93 | 216800 |
| 2022-04-13 | 64.29 | $7.11 | 369628 |
| 2022-04-12 | 62.70 | $6.97 | 464000 |
| 2022-04-11 | 58.55 | $6.64 | 219600 |
| 2022-04-08 | 62.77 | $6.85 | 240920 |
| 2022-04-07 | 58.74 | $6.55 | 161434 |
| 2022-04-06 | 58.31 | $6.52 | 260200 |
| 2022-04-05 | 62.86 | $6.74 | 282200 |
| 2022-04-04 | 69.66 | $7.03 | 279600 |
| 2022-04-01 | 69.66 | $7.03 | 440400 |
| 2022-03-31 | 68.71 | $6.94 | 674544 |
| 2022-03-30 | 68.19 | $6.89 | 218815 |
| 2022-03-29 | 66.14 | $6.70 | 305701 |
| 2022-03-28 | 68.57 | $6.81 | 329141 |
| 2022-03-25 | 67.43 | $6.70 | 270800 |
| 2022-03-24 | 67.12 | $6.67 | 297119 |
| 2022-03-23 | 66.52 | $6.61 | 174900 |
| 2022-03-22 | 65.31 | $6.49 | 295926 |
| 2022-03-21 | 63.21 | $6.29 | 278900 |
| 2022-03-18 | 61.79 | $6.16 | 333800 |
| 2022-03-17 | 60.44 | $6.04 | 271738 |
| 2022-03-16 | 59.88 | $5.99 | 381800 |
| 2022-03-15 | 61.70 | $6.10 | 888006 |
| 2022-03-14 | 56.69 | $5.66 | 438700 |
| 2022-03-11 | 55.56 | $5.57 | 289800 |
| 2022-03-10 | 60.93 | $5.89 | 243300 |
| 2022-03-09 | 62.18 | $5.96 | 529000 |
| 2022-03-08 | 60.42 | $5.80 | 628800 |
| 2022-03-07 | 69.67 | $6.28 | 425729 |
| 2022-03-04 | 79.02 | $6.67 | 534300 |
| 2022-03-03 | 81.14 | $6.75 | 549800 |
| 2022-03-02 | 79.44 | $6.49 | 1.0M |
| 2022-03-01 | 74.04 | $5.86 | 460900 |
| 2022-02-28 | 69.44 | $5.48 | 514200 |
| 2022-02-25 | 69.75 | $5.49 | 421900 |
| 2022-02-24 | 66.01 | $5.23 | 555000 |
| 2022-02-23 | 63.90 | $5.10 | 1.7M |
| 2022-02-22 | 60.08 | $4.89 | 270020 |
| 2022-02-18 | 63.42 | $5.00 | 179643 |
| 2022-02-17 | 58.66 | $4.76 | 211408 |
| 2022-02-16 | 61.84 | $4.86 | 75707 |
| 2022-02-15 | 60.20 | $4.78 | 60208 |
| 2022-02-14 | 57.37 | $4.65 | 61642 |
| 2022-02-11 | 58.90 | $4.70 | 156000 |
| 2022-02-10 | 57.84 | $4.65 | 117332 |
| 2022-02-09 | 59.00 | $4.69 | 128805 |
| 2022-02-08 | 59.57 | $4.71 | 170638 |
| 2022-02-07 | 52.35 | $4.38 | 122921 |
| 2022-02-04 | 52.35 | $4.38 | 89200 |
| 2022-02-03 | 50.16 | $4.29 | 258000 |
| 2022-02-02 | 51.93 | $4.36 | 125429 |
| 2022-02-01 | 52.18 | $4.37 | 68800 |
| 2022-01-31 | 53.90 | $4.44 | 126507 |
| 2022-01-28 | 52.41 | $4.37 | 120800 |
| 2022-01-27 | 50.00 | $4.26 | 73028 |
| 2022-01-26 | 52.04 | $4.35 | 90800 |
| 2022-01-25 | 54.15 | $4.44 | 79016 |
| 2022-01-24 | 54.15 | $4.44 | 96800 |
| 2022-01-21 | 55.05 | $4.48 | 85938 |
| 2022-01-20 | 55.70 | $4.51 | 167700 |
| 2022-01-19 | 52.48 | $4.33 | 332611 |
| 2022-01-18 | 61.73 | $4.72 | 126633 |
| 2022-01-14 | 60.54 | $4.65 | 159300 |
| 2022-01-13 | 67.03 | $4.88 | 353800 |
| 2022-01-12 | 68.86 | $4.94 | 492439 |
| 2022-01-11 | 63.68 | $4.61 | 514400 |
| 2022-01-10 | 58.52 | $4.35 | 346424 |
| 2022-01-07 | 56.01 | $4.24 | 110500 |
| 2022-01-06 | 53.33 | $4.13 | 177644 |
| 2022-01-05 | 56.93 | $4.25 | 123900 |
| 2022-01-04 | 56.93 | $4.25 | 139200 |
| 2022-01-03 | 52.06 | $4.05 | 102608 |
| 2021-12-31 | 50.74 | $4.00 | 29242 |
| 2021-12-30 | 49.41 | $3.95 | 124400 |
| 2021-12-29 | 50.18 | $3.98 | 64800 |
| 2021-12-28 | 53.62 | $4.11 | 103924 |
| 2021-12-27 | 51.17 | $4.01 | 183700 |
| 2021-12-23 | 50.17 | $3.97 | 116400 |
| 2021-12-22 | 51.17 | $4.01 | 100500 |
| 2021-12-21 | 46.65 | $3.83 | 163800 |
| 2021-12-20 | 46.88 | $3.84 | 176938 |
| 2021-12-17 | 48.93 | $3.93 | 149300 |
| 2021-12-16 | 44.01 | $3.74 | 111400 |
| 2021-12-15 | 44.66 | $3.77 | 157023 |
| 2021-12-14 | 42.25 | $3.68 | 396808 |
| 2021-12-13 | 41.44 | $3.65 | 473611 |
| 2021-12-10 | 42.00 | $3.68 | 258300 |
| 2021-12-09 | 43.29 | $3.75 | 89600 |
| 2021-12-08 | 46.60 | $3.92 | 121807 |
| 2021-12-07 | 45.20 | $3.86 | 113148 |
| 2021-12-06 | 39.94 | $3.65 | 111400 |
| 2021-12-03 | 38.88 | $3.61 | 111631 |
| 2021-12-02 | 41.68 | $3.77 | 183000 |
| 2021-12-01 | 35.32 | $3.54 | 699500 |
| 2021-11-30 | 45.05 | $4.02 | 123400 |
| 2021-11-29 | 44.45 | $4.00 | 188100 |
| 2021-11-26 | 45.40 | $4.04 | 196900 |
| 2021-11-24 | 47.07 | $4.11 | 77700 |
| 2021-11-23 | 45.15 | $4.04 | 116525 |
| 2021-11-22 | 45.37 | $4.05 | 264123 |
| 2021-11-19 | 46.92 | $4.12 | 121200 |
| 2021-11-18 | 45.66 | $4.07 | 256900 |
| 2021-11-17 | 48.73 | $4.21 | 172200 |
| 2021-11-16 | 44.42 | $4.04 | 240200 |
| 2021-11-15 | 50.60 | $4.30 | 49000 |
| 2021-11-12 | 51.12 | $4.32 | 149035 |
| 2021-11-11 | 53.74 | $4.42 | 64700 |
| 2021-11-10 | 51.62 | $4.33 | 71239 |
| 2021-11-09 | 53.16 | $4.39 | 79605 |
| 2021-11-08 | 52.71 | $4.37 | 81800 |
| 2021-11-05 | 53.44 | $4.40 | 266920 |
| 2021-11-04 | 57.46 | $4.56 | 212200 |
| 2021-11-03 | 60.14 | $4.66 | 389400 |
| 2021-11-02 | 50.74 | $4.23 | 251800 |
| 2021-11-01 | 46.26 | $4.07 | 214245 |
| 2021-10-29 | 42.20 | $3.94 | 68727 |
| 2021-10-28 | 42.20 | $3.94 | 293506 |
| 2021-10-27 | 44.29 | $4.03 | 243000 |
| 2021-10-26 | 48.61 | $4.20 | 154200 |
| 2021-10-25 | 52.01 | $4.32 | 101000 |
| 2021-10-22 | 51.75 | $4.31 | 80500 |
| 2021-10-21 | 51.23 | $4.29 | 144100 |
| 2021-10-20 | 53.40 | $4.37 | 69500 |
| 2021-10-19 | 53.16 | $4.36 | 119100 |
| 2021-10-18 | 50.30 | $4.24 | 120705 |
| 2021-10-15 | 52.59 | $4.33 | 75215 |
| 2021-10-14 | 56.98 | $4.49 | 120600 |
| 2021-10-13 | 56.98 | $4.49 | 179800 |
| 2021-10-12 | 51.24 | $4.24 | 158224 |
| 2021-10-11 | 49.18 | $4.16 | 72500 |
| 2021-10-08 | 49.43 | $4.17 | 130100 |
| 2021-10-07 | 51.92 | $4.27 | 107900 |
| 2021-10-06 | 49.51 | $4.17 | 87800 |
| 2021-10-05 | 50.96 | $4.23 | 242624 |
| 2021-10-04 | 49.79 | $4.18 | 190400 |
| 2021-10-01 | 55.03 | $4.39 | 89118 |
| 2021-09-30 | 51.82 | $4.25 | 200000 |
| 2021-09-29 | 53.11 | $4.30 | 184900 |
| 2021-09-28 | 58.04 | $4.48 | 86931 |
| 2021-09-27 | 61.03 | $4.58 | 237900 |
| 2021-09-24 | 55.60 | $4.33 | 96400 |
| 2021-09-23 | 56.49 | $4.36 | 133128 |
| 2021-09-22 | 52.88 | $4.21 | 262900 |
| 2021-09-21 | 52.13 | $4.18 | 121800 |
| 2021-09-20 | 48.46 | $4.04 | 257834 |
| 2021-09-17 | 47.65 | $4.01 | 415300 |
| 2021-09-16 | 45.74 | $3.94 | 161500 |
| 2021-09-15 | 48.12 | $4.04 | 100500 |
| 2021-09-14 | 47.07 | $4.00 | 161800 |
| 2021-09-13 | 50.19 | $4.13 | 165339 |
| 2021-09-10 | 48.44 | $4.06 | 267600 |
| 2021-09-09 | 46.93 | $4.00 | 545800 |
| 2021-09-08 | 44.88 | $3.92 | 199604 |
| 2021-09-07 | 50.18 | $4.15 | 306700 |
| 2021-09-03 | 49.18 | $4.11 | 127108 |
| 2021-09-02 | 50.37 | $4.16 | 212230 |
| 2021-09-01 | 49.44 | $4.12 | 150700 |
| 2021-08-31 | 49.89 | $4.14 | 180300 |
| 2021-08-30 | 50.10 | $4.15 | 137002 |
| 2021-08-27 | 52.90 | $4.28 | 121600 |
| 2021-08-26 | 52.71 | $4.27 | 130844 |
| 2021-08-25 | 55.75 | $4.41 | 106600 |
| 2021-08-24 | 56.19 | $4.43 | 117700 |
| 2021-08-23 | 55.52 | $4.39 | 241844 |
| 2021-08-20 | 52.24 | $4.20 | 274116 |
| 2021-08-19 | 53.02 | $4.24 | 164212 |
| 2021-08-18 | 56.86 | $4.43 | 161225 |
| 2021-08-17 | 57.28 | $4.45 | 231140 |
| 2021-08-16 | 61.54 | $4.65 | 290620 |
| 2021-08-13 | 66.73 | $4.87 | 160500 |
| 2021-08-12 | 67.72 | $4.91 | 208433 |
| 2021-08-11 | 70.18 | $5.01 | 317706 |
| 2021-08-10 | 69.44 | $4.94 | 539300 |
| 2021-08-09 | 69.68 | $4.95 | 622400 |
| 2021-08-06 | 68.14 | $4.80 | 1.0M |
| 2021-08-05 | 61.63 | $4.27 | 820000 |
| 2021-08-04 | 54.66 | $3.85 | 722044 |
| 2021-08-03 | 49.23 | $3.59 | 222904 |
| 2021-08-02 | 46.66 | $3.48 | 653800 |
| 2021-07-30 | 47.07 | $3.50 | 80500 |
| 2021-07-29 | 47.07 | $3.50 | 215405 |
| 2021-07-28 | 49.22 | $3.61 | 349800 |
| 2021-07-27 | 48.20 | $3.56 | 189000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.52
2026-07-24
Close Price
$8.34
Vol: 159200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -59.52 | $8.34 | 159200 |
| 2026-07-23 | -56.84 | $8.30 | 153137 |
| 2026-07-22 | -30.53 | $8.55 | 105400 |
| 2026-07-21 | -18.11 | $8.61 | 75800 |
| 2026-07-20 | -17.16 | $8.61 | 78238 |
| 2026-07-17 | -14.49 | $8.64 | 80900 |
| 2026-07-16 | -6.52 | $8.75 | 164149 |
| 2026-07-15 | -26.36 | $8.38 | 80700 |
| 2026-07-14 | -27.91 | $8.36 | 97914 |
| 2026-07-13 | -26.36 | $8.38 | 149363 |
| 2026-07-10 | -31.78 | $8.31 | 119800 |
| 2026-07-09 | -36.43 | $8.25 | 110900 |
| 2026-07-08 | -34.88 | $8.27 | 101436 |
| 2026-07-07 | -33.59 | $8.28 | 135900 |
| 2026-07-06 | -41.22 | $8.18 | 205005 |
| 2026-07-02 | -26.72 | $8.37 | 129300 |
| 2026-07-01 | -10.81 | $8.56 | 165919 |
| 2026-06-30 | -4.80 | $8.43 | 233642 |
| 2026-06-29 | -3.28 | $8.42 | 179727 |
| 2026-06-26 | -1.64 | $8.44 | 1.0M |
| 2026-06-25 | -11.24 | $8.03 | 137200 |
| 2026-06-24 | -23.60 | $7.92 | 171500 |
| 2026-06-23 | -2.13 | $8.02 | 193600 |
| 2026-06-22 | -21.88 | $7.60 | 144170 |
| 2026-06-18 | -17.91 | $7.62 | 502300 |
| 2026-06-17 | -32.84 | $7.52 | 142200 |
| 2026-06-16 | -40.30 | $7.47 | 257700 |
| 2026-06-15 | -35.82 | $7.50 | 135200 |
| 2026-06-12 | -22.39 | $7.59 | 82022 |
| 2026-06-11 | -35.82 | $7.50 | 121241 |
| 2026-06-10 | -22.39 | $7.59 | 215000 |
| 2026-06-09 | -14.93 | $7.64 | 154500 |
| 2026-06-08 | -35.59 | $7.45 | 127508 |
| 2026-06-05 | -36.67 | $7.45 | 140616 |
| 2026-06-04 | -25.40 | $7.54 | 100300 |
| 2026-06-03 | -57.14 | $7.34 | 186300 |
| 2026-06-02 | -58.56 | $7.53 | 185353 |
| 2026-06-01 | -71.33 | $7.48 | 118128 |
| 2026-05-29 | -75.80 | $7.45 | 153409 |
| 2026-05-28 | -71.17 | $7.48 | 129807 |
| 2026-05-27 | -69.27 | $7.40 | 140989 |
| 2026-05-26 | -77.10 | $7.26 | 147719 |
| 2026-05-22 | -79.89 | $7.21 | 146900 |
| 2026-05-21 | -81.01 | $7.19 | 128900 |
| 2026-05-20 | -62.57 | $7.52 | 279547 |
| 2026-05-19 | -70.95 | $7.37 | 157217 |
| 2026-05-18 | -73.18 | $7.33 | 168431 |
| 2026-05-15 | -79.89 | $7.21 | 174493 |
| 2026-05-14 | -74.86 | $7.30 | 101421 |
| 2026-05-13 | -75.42 | $7.29 | 155527 |
| 2026-05-12 | -68.16 | $7.42 | 186700 |
| 2026-05-11 | -69.83 | $7.39 | 225933 |
| 2026-05-08 | -65.92 | $7.46 | 157100 |
| 2026-05-07 | -54.75 | $7.66 | 189500 |
| 2026-05-06 | -66.48 | $7.45 | 232145 |
| 2026-05-05 | -72.63 | $7.34 | 332000 |
| 2026-05-04 | -37.99 | $7.96 | 554477 |
| 2026-05-01 | -11.41 | $8.43 | 807647 |
| 2026-04-30 | -36.62 | $7.44 | 260700 |
| 2026-04-29 | -66.90 | $7.01 | 317652 |
| 2026-04-28 | -11.27 | $7.80 | 139329 |
| 2026-04-27 | -16.90 | $7.72 | 172428 |
| 2026-04-24 | -4.73 | $7.89 | 145451 |
| 2026-04-23 | -1.48 | $7.81 | 192555 |
| 2026-04-22 | -11.02 | $7.61 | 180600 |
| 2026-04-21 | -16.54 | $7.54 | 138646 |
| 2026-04-20 | -14.17 | $7.57 | 120519 |
| 2026-04-17 | -7.75 | $7.65 | 305247 |
| 2026-04-16 | -4.31 | $7.45 | 141219 |
| 2026-04-15 | -6.90 | $7.42 | 142253 |
| 2026-04-14 | -7.76 | $7.41 | 125004 |
| 2026-04-13 | -18.97 | $7.28 | 225300 |
| 2026-04-10 | -20.69 | $7.26 | 279900 |
| 2026-04-09 | -22.41 | $7.24 | 94500 |
| 2026-04-08 | -18.10 | $7.29 | 216000 |
| 2026-04-07 | -38.79 | $7.05 | 277600 |
| 2026-04-06 | -6.33 | $7.08 | 293800 |
| 2026-04-02 | -9.84 | $6.89 | 253200 |
| 2026-04-01 | -36.84 | $6.70 | 163629 |
| 2026-03-31 | -57.81 | $6.61 | 141103 |
| 2026-03-30 | -46.88 | $6.68 | 184651 |
| 2026-03-27 | -71.88 | $6.52 | 134624 |
| 2026-03-26 | -71.59 | $6.59 | 106530 |
| 2026-03-25 | -79.31 | $6.58 | 164500 |
| 2026-03-24 | -74.58 | $6.64 | 148900 |
| 2026-03-23 | -77.50 | $6.61 | 226500 |
| 2026-03-20 | -81.67 | $6.56 | 441934 |
| 2026-03-19 | -80.00 | $6.58 | 664016 |
| 2026-03-18 | -96.58 | $6.41 | 303420 |
| 2026-03-17 | -68.67 | $6.51 | 138547 |
| 2026-03-16 | -73.33 | $6.44 | 220200 |
| 2026-03-13 | -65.33 | $6.56 | 198127 |
| 2026-03-12 | -67.11 | $6.52 | 226030 |
| 2026-03-11 | -57.24 | $6.67 | 164167 |
| 2026-03-10 | -55.92 | $6.69 | 232366 |
| 2026-03-09 | -61.18 | $6.61 | 240447 |
| 2026-03-06 | -44.74 | $6.86 | 259232 |
| 2026-03-05 | -44.74 | $6.86 | 259838 |
| 2026-03-04 | -41.45 | $6.91 | 243722 |
| 2026-03-03 | -53.29 | $6.73 | 190100 |
| 2026-03-02 | -43.42 | $6.88 | 397925 |
| 2026-02-27 | -38.41 | $6.91 | 264401 |
| 2026-02-26 | -7.93 | $7.41 | 243866 |
| 2026-02-25 | -17.07 | $7.26 | 288700 |
| 2026-02-24 | -10.98 | $7.36 | 407722 |
| 2026-02-23 | -7.32 | $7.04 | 388871 |
| 2026-02-20 | -6.61 | $7.03 | 298300 |
| 2026-02-19 | -2.20 | $6.79 | 424500 |
| 2026-02-18 | -17.05 | $6.63 | 374700 |
| 2026-02-17 | -17.65 | $6.60 | 290324 |
| 2026-02-13 | -24.71 | $6.54 | 213023 |
| 2026-02-12 | -72.97 | $6.10 | 105400 |
| 2026-02-11 | -64.86 | $6.16 | 122306 |
| 2026-02-10 | -14.86 | $6.53 | 172300 |
| 2026-02-09 | -22.03 | $6.36 | 127400 |
| 2026-02-06 | -28.81 | $6.32 | 139446 |
| 2026-02-05 | -52.54 | $6.18 | 113407 |
| 2026-02-04 | -54.84 | $6.15 | 113800 |
| 2026-02-03 | -40.00 | $6.21 | 117800 |
| 2026-02-02 | -27.78 | $6.29 | 126500 |
| 2026-01-30 | -51.39 | $6.12 | 134432 |
| 2026-01-29 | -61.11 | $6.05 | 115200 |
| 2026-01-28 | -66.67 | $6.01 | 116609 |
| 2026-01-27 | -48.61 | $6.14 | 87700 |
| 2026-01-26 | -52.78 | $6.11 | 105533 |
| 2026-01-23 | -58.33 | $6.07 | 72100 |
| 2026-01-22 | -38.89 | $6.21 | 122406 |
| 2026-01-21 | -45.00 | $6.21 | 115800 |
| 2026-01-20 | -70.00 | $6.01 | 178335 |
| 2026-01-16 | -40.63 | $6.34 | 165437 |
| 2026-01-15 | -32.29 | $6.42 | 170300 |
| 2026-01-14 | -60.42 | $6.15 | 65938 |
| 2026-01-13 | -58.33 | $6.17 | 105128 |
| 2026-01-12 | -55.21 | $6.20 | 169044 |
| 2026-01-09 | -60.42 | $6.15 | 145310 |
| 2026-01-08 | -59.38 | $6.16 | 124539 |
| 2026-01-07 | -78.13 | $5.98 | 150527 |
| 2026-01-06 | -80.21 | $5.96 | 178200 |
| 2026-01-05 | -87.50 | $5.89 | 149448 |
| 2026-01-02 | -98.92 | $5.81 | 274008 |
| 2025-12-31 | -50.00 | $6.27 | 167313 |
| 2025-12-30 | -40.95 | $6.30 | 104000 |
| 2025-12-29 | -33.33 | $6.38 | 174100 |
| 2025-12-26 | -32.73 | $6.37 | 134945 |
| 2025-12-24 | -26.09 | $6.43 | 80724 |
| 2025-12-23 | -25.78 | $6.40 | 162800 |
| 2025-12-22 | -24.43 | $6.41 | 172200 |
| 2025-12-19 | -18.71 | $6.47 | 312753 |
| 2025-12-18 | -14.00 | $6.52 | 548500 |
| 2025-12-17 | -6.67 | $6.52 | 148614 |
| 2025-12-16 | -5.33 | $6.54 | 138666 |
| 2025-12-15 | -2.72 | $6.55 | 181866 |
| 2025-12-12 | -9.09 | $6.42 | 211748 |
| 2025-12-11 | 0.00 | $6.53 | 254700 |
| 2025-12-10 | -8.66 | $6.28 | 596545 |
| 2025-12-09 | -12.71 | $6.15 | 161001 |
| 2025-12-08 | -6.80 | $6.08 | 123500 |
| 2025-12-05 | -10.68 | $6.04 | 188800 |
| 2025-12-04 | -15.31 | $5.95 | 195549 |
| 2025-12-03 | -1.12 | $6.00 | 165526 |
| 2025-12-02 | -10.26 | $5.82 | 182200 |
| 2025-12-01 | -11.11 | $5.76 | 153200 |
| 2025-11-28 | -8.82 | $5.74 | 102038 |
| 2025-11-26 | -16.18 | $5.69 | 210530 |
| 2025-11-25 | -48.42 | $5.61 | 157100 |
| 2025-11-24 | -54.08 | $5.57 | 191818 |
| 2025-11-21 | -63.27 | $5.48 | 202112 |
| 2025-11-20 | -81.63 | $5.30 | 214900 |
| 2025-11-19 | -93.88 | $5.18 | 217718 |
| 2025-11-18 | -82.61 | $5.34 | 194600 |
| 2025-11-17 | -97.70 | $5.25 | 257200 |
| 2025-11-14 | -66.67 | $5.58 | 184900 |
| 2025-11-13 | -58.97 | $5.64 | 172500 |
| 2025-11-12 | -50.00 | $5.71 | 155213 |
| 2025-11-11 | -61.54 | $5.62 | 143904 |
| 2025-11-10 | -61.54 | $5.62 | 268000 |
| 2025-11-07 | -75.64 | $5.51 | 216815 |
| 2025-11-06 | -53.85 | $5.68 | 273516 |
| 2025-11-05 | -56.41 | $5.66 | 205731 |
| 2025-11-04 | -74.36 | $5.52 | 285661 |
| 2025-11-03 | -87.18 | $5.42 | 192000 |
| 2025-10-31 | -75.64 | $5.51 | 210800 |
| 2025-10-30 | -89.29 | $5.41 | 229800 |
| 2025-10-29 | -100.00 | $5.32 | 884300 |
| 2025-10-28 | -23.53 | $6.07 | 325600 |
| 2025-10-27 | -54.12 | $5.94 | 235469 |
| 2025-10-24 | -54.72 | $6.03 | 177152 |
| 2025-10-23 | -68.14 | $5.91 | 137831 |
| 2025-10-22 | -75.22 | $5.83 | 161578 |
| 2025-10-21 | -86.73 | $5.70 | 125520 |
| 2025-10-20 | -80.80 | $5.79 | 171338 |
| 2025-10-17 | -89.60 | $5.68 | 134200 |
| 2025-10-16 | -96.77 | $5.60 | 146200 |
| 2025-10-15 | -83.70 | $5.78 | 162800 |
| 2025-10-14 | -88.16 | $5.74 | 148703 |
| 2025-10-13 | -82.24 | $5.83 | 155100 |
| 2025-10-10 | -96.05 | $5.62 | 226813 |
| 2025-10-09 | -97.87 | $5.70 | 286100 |
| 2025-10-08 | -79.43 | $5.96 | 177917 |
| 2025-10-07 | -83.69 | $5.90 | 254401 |
| 2025-10-06 | -98.58 | $5.69 | 213854 |
| 2025-10-03 | -99.12 | $5.95 | 124500 |
| 2025-10-02 | -91.96 | $6.05 | 157739 |
| 2025-10-01 | -95.15 | $6.10 | 260400 |
| 2025-09-30 | -94.25 | $6.26 | 324707 |
| 2025-09-29 | -95.83 | $6.39 | 174340 |
| 2025-09-26 | -73.61 | $6.55 | 130300 |
| 2025-09-25 | -73.61 | $6.55 | 139200 |
| 2025-09-24 | -73.97 | $6.54 | 126600 |
| 2025-09-23 | -72.60 | $6.55 | 128354 |
| 2025-09-22 | -52.05 | $6.70 | 113675 |
| 2025-09-19 | -56.04 | $6.57 | 240537 |
| 2025-09-18 | -33.33 | $6.72 | 205300 |
| 2025-09-17 | -28.70 | $6.77 | 262535 |
| 2025-09-16 | -13.27 | $6.85 | 240415 |
| 2025-09-15 | -22.22 | $6.70 | 121718 |
| 2025-09-12 | -33.33 | $6.60 | 146122 |
| 2025-09-11 | -27.78 | $6.65 | 165600 |
| 2025-09-10 | -46.67 | $6.48 | 126721 |
| 2025-09-09 | -33.68 | $6.58 | 149000 |
| 2025-09-08 | -19.23 | $6.70 | 264806 |
| 2025-09-05 | -27.88 | $6.61 | 318120 |
| 2025-09-04 | -24.04 | $6.65 | 210100 |
| 2025-09-03 | -44.23 | $6.44 | 252719 |
| 2025-09-02 | -28.85 | $6.60 | 277300 |
| 2025-08-29 | -19.51 | $6.66 | 371400 |
| 2025-08-28 | -18.06 | $6.55 | 284700 |
| 2025-08-27 | -24.14 | $6.41 | 148813 |
| 2025-08-26 | -19.23 | $6.48 | 183312 |
| 2025-08-25 | -23.08 | $6.41 | 255024 |
| 2025-08-22 | -15.93 | $6.54 | 324106 |
| 2025-08-21 | -37.36 | $6.15 | 243700 |
| 2025-08-20 | -43.96 | $6.03 | 284909 |
| 2025-08-19 | -36.26 | $6.17 | 208729 |
| 2025-08-18 | -35.16 | $6.19 | 181693 |
| 2025-08-15 | -33.52 | $6.22 | 306800 |
| 2025-08-14 | -20.88 | $6.45 | 361900 |
| 2025-08-13 | -18.13 | $6.50 | 291855 |
| 2025-08-12 | -30.77 | $6.27 | 372005 |
| 2025-08-11 | -50.00 | $5.92 | 341700 |
| 2025-08-08 | -32.97 | $6.23 | 283600 |
| 2025-08-07 | -18.68 | $6.49 | 295867 |
| 2025-08-06 | -21.43 | $6.44 | 508400 |
| 2025-08-05 | -9.34 | $6.66 | 1.2M |
| 2025-08-04 | -4.17 | $5.93 | 324100 |
| 2025-08-01 | -23.08 | $5.71 | 519748 |
| 2025-07-31 | -64.84 | $5.33 | 397741 |
| 2025-07-30 | -93.41 | $5.07 | 909900 |
| 2025-07-29 | -19.35 | $5.80 | 186413 |
| 2025-07-28 | -6.45 | $5.88 | 145307 |
| 2025-07-25 | -5.17 | $5.85 | 104202 |
| 2025-07-24 | -17.24 | $5.78 | 289435 |
| 2025-07-23 | -20.69 | $5.76 | 129807 |
| 2025-07-22 | -32.76 | $5.69 | 150143 |
| 2025-07-21 | -65.57 | $5.48 | 133031 |
| 2025-07-18 | -75.41 | $5.42 | 172745 |
| 2025-07-17 | -61.54 | $5.48 | 141700 |
| 2025-07-16 | -75.76 | $5.38 | 143700 |
| 2025-07-15 | -62.12 | $5.47 | 202528 |
| 2025-07-14 | -48.48 | $5.56 | 106561 |
| 2025-07-11 | -45.45 | $5.58 | 126029 |
| 2025-07-10 | -16.67 | $5.77 | 165500 |
| 2025-07-09 | -30.30 | $5.68 | 175000 |
| 2025-07-08 | -39.39 | $5.62 | 128700 |
| 2025-07-07 | -39.39 | $5.62 | 228100 |
| 2025-07-03 | 0.00 | $5.82 | 74138 |
| 2025-07-02 | -15.00 | $5.73 | 129900 |
| 2025-07-01 | -22.95 | $5.69 | 173428 |
| 2025-06-30 | -32.81 | $5.65 | 198020 |
| 2025-06-27 | -22.67 | $5.80 | 604700 |
| 2025-06-26 | -57.95 | $5.59 | 239400 |
| 2025-06-25 | -71.59 | $5.47 | 168232 |
| 2025-06-24 | -57.95 | $5.59 | 220909 |
| 2025-06-23 | -67.35 | $5.44 | 188104 |
| 2025-06-20 | -75.51 | $5.36 | 286800 |
| 2025-06-18 | -63.27 | $5.48 | 523400 |
| 2025-06-17 | -86.73 | $5.25 | 183021 |
| 2025-06-16 | -84.69 | $5.27 | 198683 |
| 2025-06-13 | -86.73 | $5.25 | 126883 |
| 2025-06-12 | -70.41 | $5.41 | 129437 |
| 2025-06-11 | -69.39 | $5.42 | 195441 |
| 2025-06-10 | -64.29 | $5.47 | 191000 |
| 2025-06-09 | -60.00 | $5.52 | 211600 |
| 2025-06-06 | -58.00 | $5.54 | 315647 |
| 2025-06-05 | -73.00 | $5.39 | 248902 |
| 2025-06-04 | -60.00 | $5.52 | 321000 |
| 2025-06-03 | -37.00 | $5.75 | 209016 |
| 2025-06-02 | -32.43 | $5.76 | 228300 |
| 2025-05-30 | -22.48 | $5.83 | 226200 |
| 2025-05-29 | -12.08 | $5.94 | 212700 |
| 2025-05-28 | -8.02 | $5.99 | 511500 |
| 2025-05-27 | -30.86 | $5.62 | 362948 |
| 2025-05-23 | -56.17 | $5.21 | 509200 |
| 2025-05-22 | -53.09 | $5.26 | 263400 |
| 2025-05-21 | -32.10 | $5.60 | 403500 |
| 2025-05-20 | -11.73 | $5.93 | 246400 |
| 2025-05-19 | -17.90 | $5.83 | 348227 |
| 2025-05-16 | -17.28 | $5.84 | 386523 |
| 2025-05-15 | -24.07 | $5.73 | 252700 |
| 2025-05-14 | -25.31 | $5.71 | 254900 |
| 2025-05-13 | -15.43 | $5.87 | 160500 |
| 2025-05-12 | -6.79 | $6.01 | 374615 |
| 2025-05-09 | -12.00 | $5.82 | 319804 |
| 2025-05-08 | -7.53 | $5.85 | 328424 |
| 2025-05-07 | -11.21 | $5.53 | 366806 |
| 2025-05-06 | -15.84 | $5.35 | 317035 |
| 2025-05-05 | -1.98 | $5.49 | 669551 |
| 2025-05-02 | -16.09 | $5.23 | 775645 |
| 2025-05-01 | -67.39 | $4.80 | 884200 |
| 2025-04-30 | -76.52 | $4.77 | 889217 |
| 2025-04-29 | -45.63 | $5.18 | 431500 |
| 2025-04-28 | -53.40 | $5.10 | 179000 |
| 2025-04-25 | -43.69 | $5.20 | 168734 |
| 2025-04-24 | -46.60 | $5.17 | 214800 |
| 2025-04-23 | -50.49 | $5.13 | 167826 |
| 2025-04-22 | -46.60 | $5.17 | 239100 |
| 2025-04-21 | -59.43 | $5.05 | 136525 |
| 2025-04-17 | -46.23 | $5.19 | 226510 |
| 2025-04-16 | -54.87 | $5.13 | 212514 |
| 2025-04-15 | -52.21 | $5.16 | 260200 |
| 2025-04-14 | -53.10 | $5.15 | 276500 |
| 2025-04-11 | -69.03 | $4.97 | 217600 |
| 2025-04-10 | -70.80 | $4.95 | 260400 |
| 2025-04-09 | -62.83 | $5.04 | 249035 |
| 2025-04-08 | -92.59 | $4.75 | 343826 |
| 2025-04-07 | -86.11 | $4.82 | 387148 |
| 2025-04-04 | -89.13 | $5.03 | 396911 |
| 2025-04-03 | -90.91 | $5.25 | 404734 |
| 2025-04-02 | -45.00 | $5.62 | 236815 |
| 2025-04-01 | -68.42 | $5.53 | 152100 |
| 2025-03-31 | -79.75 | $5.45 | 254500 |
| 2025-03-28 | -90.29 | $5.43 | 150631 |
| 2025-03-27 | -89.80 | $5.48 | 156600 |
| 2025-03-26 | -82.65 | $5.55 | 134724 |
| 2025-03-25 | -91.84 | $5.46 | 149100 |
| 2025-03-24 | -84.76 | $5.54 | 220302 |
| 2025-03-21 | -90.00 | $5.50 | 260830 |
| 2025-03-20 | -89.34 | $5.51 | 313300 |
| 2025-03-19 | -85.53 | $5.72 | 163035 |
| 2025-03-18 | -95.11 | $5.51 | 158900 |
| 2025-03-17 | -92.48 | $5.58 | 202800 |
| 2025-03-14 | -95.49 | $5.50 | 168802 |
| 2025-03-13 | -95.11 | $5.51 | 234600 |
| 2025-03-12 | -95.85 | $5.50 | 202700 |
| 2025-03-11 | -94.34 | $5.54 | 331327 |
| 2025-03-10 | -96.23 | $5.49 | 603402 |
| 2025-03-07 | -92.56 | $5.80 | 268446 |
| 2025-03-06 | -99.13 | $5.76 | 240100 |
| 2025-03-05 | -91.93 | $5.99 | 257022 |
| 2025-03-04 | -96.41 | $5.89 | 374147 |
| 2025-03-03 | -92.92 | $6.07 | 366200 |
| 2025-02-28 | -83.02 | $6.28 | 288800 |
| 2025-02-27 | -98.56 | $5.99 | 327285 |
| 2025-02-26 | -89.42 | $6.18 | 382620 |
| 2025-02-25 | -85.58 | $6.26 | 387700 |
| 2025-02-24 | -88.94 | $6.19 | 495001 |
| 2025-02-21 | -98.56 | $5.99 | 522900 |
| 2025-02-20 | -83.80 | $6.54 | 679512 |
| 2025-02-19 | -14.53 | $7.78 | 1.1M |
| 2025-02-18 | -55.49 | $7.02 | 769322 |
| 2025-02-14 | -21.39 | $7.61 | 235331 |
| 2025-02-13 | -5.36 | $7.84 | 507885 |
| 2025-02-12 | -55.65 | $6.76 | 107530 |
| 2025-02-11 | -40.87 | $6.93 | 149317 |
| 2025-02-10 | -52.14 | $6.79 | 121500 |
| 2025-02-07 | -55.00 | $6.74 | 137700 |
| 2025-02-06 | -36.67 | $6.96 | 159200 |
| 2025-02-05 | -23.33 | $7.12 | 203100 |
| 2025-02-04 | -23.33 | $7.12 | 402419 |
| 2025-02-03 | -19.17 | $7.17 | 534411 |
| 2025-01-31 | -53.98 | $6.72 | 192607 |
| 2025-01-30 | -27.43 | $7.02 | 172546 |
| 2025-01-29 | -50.44 | $6.76 | 178600 |
| 2025-01-28 | -31.06 | $7.11 | 197214 |
| 2025-01-27 | -31.16 | $7.15 | 177343 |
| 2025-01-24 | -55.80 | $6.81 | 186349 |
| 2025-01-23 | -48.98 | $6.95 | 196613 |
| 2025-01-22 | -65.61 | $6.74 | 317305 |
| 2025-01-21 | -59.24 | $6.84 | 158209 |
| 2025-01-17 | -70.37 | $6.76 | 109331 |
| 2025-01-16 | -77.46 | $6.68 | 124431 |
| 2025-01-15 | -75.12 | $6.73 | 187400 |
| 2025-01-14 | -86.39 | $6.49 | 170917 |
| 2025-01-13 | -90.68 | $6.42 | 183803 |
| 2025-01-10 | -97.27 | $6.27 | 159100 |
| 2025-01-08 | -90.44 | $6.49 | 228900 |
| 2025-01-07 | -95.62 | $6.36 | 297811 |
| 2025-01-06 | -98.34 | $6.55 | 247400 |
| 2025-01-03 | -92.34 | $6.72 | 145600 |
| 2025-01-02 | -98.80 | $6.65 | 191600 |
| 2024-12-31 | -89.26 | $6.97 | 306446 |
| 2024-12-30 | -94.63 | $6.84 | 269108 |
| 2024-12-27 | -92.04 | $7.05 | 223813 |
| 2024-12-26 | -69.91 | $7.55 | 259200 |
| 2024-12-24 | -75.22 | $7.43 | 172400 |
| 2024-12-23 | -74.78 | $7.44 | 213922 |
| 2024-12-20 | -63.52 | $7.65 | 304798 |
| 2024-12-19 | -59.43 | $7.68 | 497820 |
| 2024-12-18 | -70.49 | $7.41 | 354633 |
| 2024-12-17 | -45.90 | $8.01 | 281330 |
| 2024-12-16 | -44.26 | $8.05 | 249300 |
| 2024-12-13 | -44.67 | $8.04 | 221038 |
| 2024-12-12 | -40.16 | $8.15 | 367700 |
| 2024-12-11 | -23.36 | $8.56 | 599878 |
| 2024-12-10 | -29.51 | $8.41 | 224768 |
| 2024-12-09 | -27.46 | $8.46 | 367600 |
| 2024-12-06 | -20.08 | $8.64 | 407200 |
| 2024-12-05 | -13.93 | $8.79 | 652351 |
| 2024-12-04 | -6.47 | $8.28 | 678903 |
| 2024-12-03 | -12.80 | $7.78 | 250300 |
| 2024-12-02 | -5.37 | $7.86 | 613300 |
| 2024-11-29 | -40.91 | $7.22 | 118100 |
| 2024-11-27 | -39.77 | $7.24 | 118500 |
| 2024-11-26 | -35.16 | $7.17 | 220100 |
| 2024-11-25 | -18.47 | $7.36 | 293525 |
| 2024-11-22 | -29.62 | $7.01 | 417100 |
| 2024-11-21 | -36.62 | $6.79 | 338827 |
| 2024-11-20 | -35.35 | $6.83 | 258500 |
| 2024-11-19 | -28.98 | $7.03 | 178361 |
| 2024-11-18 | -27.71 | $7.07 | 510723 |
| 2024-11-15 | -27.07 | $7.09 | 357700 |
| 2024-11-14 | -21.97 | $7.25 | 204038 |
| 2024-11-13 | -12.10 | $7.56 | 360800 |
| 2024-11-12 | -15.61 | $7.45 | 342717 |
| 2024-11-11 | -3.50 | $7.83 | 478148 |
| 2024-11-08 | -14.48 | $7.34 | 330168 |
| 2024-11-07 | -9.76 | $7.48 | 445161 |
| 2024-11-06 | -4.04 | $7.65 | 495912 |
| 2024-11-05 | -17.53 | $7.20 | 702407 |
| 2024-11-04 | -12.08 | $6.62 | 655256 |
| 2024-11-01 | -16.58 | $6.36 | 311200 |
| 2024-10-31 | -17.11 | $6.35 | 420200 |
| 2024-10-30 | -7.77 | $6.52 | 961416 |
| 2024-10-29 | -1.61 | $5.87 | 392200 |
| 2024-10-28 | -45.77 | $5.24 | 200777 |
| 2024-10-25 | -54.93 | $5.11 | 239900 |
| 2024-10-24 | -30.28 | $5.46 | 116800 |
| 2024-10-23 | -25.35 | $5.53 | 202624 |
| 2024-10-22 | -40.85 | $5.31 | 293400 |
| 2024-10-21 | -6.34 | $5.80 | 216223 |
| 2024-10-18 | -20.31 | $5.49 | 133511 |
| 2024-10-17 | -16.31 | $5.52 | 117810 |
| 2024-10-16 | -2.84 | $5.71 | 181300 |
| 2024-10-15 | -8.73 | $5.49 | 92243 |
| 2024-10-14 | -6.67 | $5.46 | 81700 |
| 2024-10-11 | -3.25 | $5.50 | 103148 |
| 2024-10-10 | -8.13 | $5.40 | 145400 |
| 2024-10-09 | -14.05 | $5.31 | 180603 |
| 2024-10-08 | -13.93 | $5.18 | 167500 |
| 2024-10-07 | -2.94 | $5.12 | 86900 |
| 2024-10-04 | -13.40 | $4.97 | 253000 |
| 2024-10-03 | -10.59 | $4.89 | 116400 |
| 2024-10-02 | -20.24 | $4.80 | 165900 |
| 2024-10-01 | -35.71 | $4.67 | 136021 |
| 2024-09-30 | -51.19 | $4.54 | 96500 |
| 2024-09-27 | -40.48 | $4.63 | 63000 |
| 2024-09-26 | -45.24 | $4.59 | 72400 |
| 2024-09-25 | -38.10 | $4.65 | 124100 |
| 2024-09-24 | -30.95 | $4.71 | 117000 |
| 2024-09-23 | -14.29 | $4.85 | 340816 |
| 2024-09-20 | -53.52 | $4.46 | 301611 |
| 2024-09-19 | -66.20 | $4.37 | 369009 |
| 2024-09-18 | -63.38 | $4.39 | 71600 |
| 2024-09-17 | -54.93 | $4.45 | 86143 |
| 2024-09-16 | -67.61 | $4.36 | 63100 |
| 2024-09-13 | -67.61 | $4.36 | 84600 |
| 2024-09-12 | -74.65 | $4.31 | 30349 |
| 2024-09-11 | -69.01 | $4.35 | 115300 |
| 2024-09-10 | -78.46 | $4.33 | 95844 |
| 2024-09-09 | -86.15 | $4.28 | 125019 |
| 2024-09-06 | -94.92 | $4.28 | 87106 |
| 2024-09-05 | -66.10 | $4.45 | 48100 |
| 2024-09-04 | -64.41 | $4.46 | 71600 |
| 2024-09-03 | -53.13 | $4.50 | 78425 |
| 2024-08-30 | -19.23 | $4.69 | 55640 |
| 2024-08-29 | -23.08 | $4.66 | 61905 |
| 2024-08-28 | -20.99 | $4.70 | 80000 |
| 2024-08-27 | -61.81 | $4.61 | 95300 |
| 2024-08-26 | -59.06 | $4.76 | 227700 |
| 2024-08-23 | -63.19 | $4.73 | 104223 |
| 2024-08-22 | -79.31 | $4.48 | 95600 |
| 2024-08-21 | -84.73 | $4.37 | 97500 |
| 2024-08-20 | -87.02 | $4.33 | 88042 |
| 2024-08-19 | -77.93 | $4.53 | 192911 |
| 2024-08-16 | -77.93 | $4.53 | 222200 |
| 2024-08-15 | -81.11 | $4.47 | 87200 |
| 2024-08-14 | -83.60 | $4.47 | 124236 |
| 2024-08-13 | -82.00 | $4.51 | 63219 |
| 2024-08-12 | -87.60 | $4.37 | 152951 |
| 2024-08-09 | -82.80 | $4.49 | 119209 |
| 2024-08-08 | -77.60 | $4.62 | 202900 |
| 2024-08-07 | -77.20 | $4.63 | 302900 |
| 2024-08-06 | -80.00 | $4.56 | 309300 |
| 2024-08-05 | -90.40 | $4.30 | 406836 |
| 2024-08-02 | -99.58 | $4.19 | 204123 |
| 2024-08-01 | -92.54 | $4.45 | 486137 |
| 2024-07-31 | -99.50 | $4.57 | 675700 |
| 2024-07-30 | -82.76 | $5.60 | 718000 |
| 2024-07-29 | -77.59 | $5.66 | 189900 |
| 2024-07-26 | -50.36 | $5.86 | 170033 |
| 2024-07-25 | -44.30 | $5.90 | 207900 |
| 2024-07-24 | -47.65 | $5.85 | 209620 |
| 2024-07-23 | -36.24 | $6.02 | 331208 |
| 2024-07-22 | -38.93 | $5.98 | 161167 |
| 2024-07-19 | -31.58 | $6.08 | 87446 |
| 2024-07-18 | -23.43 | $6.15 | 186528 |
| 2024-07-17 | -4.70 | $6.23 | 130219 |
| 2024-07-16 | -1.44 | $6.18 | 281505 |
| 2024-07-15 | -5.88 | $5.93 | 118922 |
| 2024-07-12 | -13.45 | $5.84 | 90639 |
| 2024-07-11 | -11.76 | $5.86 | 152900 |
| 2024-07-10 | -12.12 | $5.68 | 78600 |
| 2024-07-09 | -14.14 | $5.66 | 88200 |
| 2024-07-08 | -13.13 | $5.67 | 187900 |
| 2024-07-05 | -27.27 | $5.53 | 208900 |
| 2024-07-03 | -13.13 | $5.67 | 80200 |
| 2024-07-02 | -6.19 | $5.69 | 123525 |
| 2024-07-01 | -18.87 | $5.55 | 217113 |
| 2024-06-28 | -13.86 | $5.45 | 859700 |
| 2024-06-27 | -40.20 | $5.16 | 55915 |
| 2024-06-26 | -44.12 | $5.12 | 153113 |
| 2024-06-25 | -5.88 | $5.51 | 87329 |
| 2024-06-24 | -5.94 | $5.50 | 221113 |
| 2024-06-21 | -15.63 | $5.36 | 334400 |
| 2024-06-20 | -47.83 | $5.03 | 239300 |
| 2024-06-18 | -64.13 | $4.88 | 141533 |
| 2024-06-17 | -67.39 | $4.85 | 48620 |
| 2024-06-14 | -54.35 | $4.97 | 54300 |
| 2024-06-13 | -48.91 | $5.02 | 82600 |
| 2024-06-12 | -34.78 | $5.15 | 142900 |
| 2024-06-11 | -2.56 | $5.31 | 101503 |
| 2024-06-10 | -5.88 | $5.19 | 71751 |
| 2024-06-07 | -9.23 | $5.14 | 110600 |
| 2024-06-06 | -6.56 | $5.12 | 95937 |
| 2024-06-05 | -9.38 | $5.02 | 63820 |
| 2024-06-04 | -12.50 | $5.00 | 88500 |
| 2024-06-03 | -23.44 | $4.93 | 124100 |
| 2024-05-31 | -56.25 | $4.72 | 131536 |
| 2024-05-30 | -75.00 | $4.60 | 74700 |
| 2024-05-29 | -62.69 | $4.66 | 89621 |
| 2024-05-28 | -23.88 | $4.92 | 96700 |
| 2024-05-24 | -17.91 | $4.96 | 48600 |
| 2024-05-23 | -17.91 | $4.96 | 117400 |
| 2024-05-22 | -11.94 | $5.00 | 75611 |
| 2024-05-21 | -23.88 | $4.92 | 92300 |
| 2024-05-20 | -26.87 | $4.90 | 163800 |
| 2024-05-17 | -12.70 | $4.96 | 111100 |
| 2024-05-16 | -10.00 | $4.95 | 186583 |
| 2024-05-15 | -31.91 | $4.73 | 66800 |
| 2024-05-14 | -21.28 | $4.78 | 52900 |
| 2024-05-13 | -36.17 | $4.71 | 76900 |
| 2024-05-10 | -31.48 | $4.78 | 86100 |
| 2024-05-09 | -25.93 | $4.81 | 151200 |
| 2024-05-08 | -62.32 | $4.67 | 130300 |
| 2024-05-07 | -86.49 | $4.51 | 166500 |
| 2024-05-06 | -85.06 | $4.54 | 355606 |
| 2024-05-03 | -57.89 | $4.81 | 265838 |
| 2024-05-02 | -73.68 | $4.66 | 307509 |
| 2024-05-01 | -88.35 | $4.53 | 137800 |
| 2024-04-30 | -93.14 | $4.49 | 83400 |
| 2024-04-29 | -82.52 | $4.60 | 86949 |
| 2024-04-26 | -90.74 | $4.52 | 97000 |
| 2024-04-25 | -84.26 | $4.59 | 66700 |
| 2024-04-24 | -77.78 | $4.66 | 92218 |
| 2024-04-23 | -65.74 | $4.79 | 161238 |
| 2024-04-22 | -81.48 | $4.62 | 100300 |
| 2024-04-19 | -80.56 | $4.63 | 146203 |
| 2024-04-18 | -91.67 | $4.51 | 129900 |
| 2024-04-17 | -84.26 | $4.59 | 216100 |
| 2024-04-16 | -80.56 | $4.63 | 318683 |
| 2024-04-15 | -89.32 | $4.58 | 291160 |
| 2024-04-12 | -80.00 | $4.78 | 250000 |
| 2024-04-11 | -90.41 | $4.84 | 170300 |
| 2024-04-10 | -58.90 | $5.07 | 132900 |
| 2024-04-09 | -46.58 | $5.16 | 79338 |
| 2024-04-08 | -32.88 | $5.26 | 95800 |
| 2024-04-05 | -49.32 | $5.14 | 85447 |
| 2024-04-04 | -32.88 | $5.26 | 105600 |
| 2024-04-03 | -17.81 | $5.37 | 145749 |
| 2024-04-02 | -44.05 | $5.24 | 136600 |
| 2024-04-01 | -44.44 | $5.42 | 205010 |
| 2024-03-28 | -57.48 | $5.31 | 180500 |
| 2024-03-27 | -62.96 | $5.27 | 211200 |
| 2024-03-26 | -54.01 | $5.40 | 74500 |
| 2024-03-25 | -61.27 | $5.32 | 92015 |
| 2024-03-22 | -52.11 | $5.45 | 135122 |
| 2024-03-21 | -63.38 | $5.29 | 285345 |
| 2024-03-20 | -80.99 | $5.04 | 368085 |
| 2024-03-19 | -83.33 | $5.10 | 125600 |
| 2024-03-18 | -88.38 | $5.00 | 132800 |
| 2024-03-15 | -84.34 | $5.08 | 286500 |
| 2024-03-14 | -95.45 | $4.86 | 101800 |
| 2024-03-13 | -95.79 | $4.93 | 75700 |
| 2024-03-12 | -88.95 | $5.06 | 172900 |
| 2024-03-11 | -89.47 | $5.05 | 283500 |
| 2024-03-08 | -93.75 | $5.25 | 64900 |
| 2024-03-07 | -86.50 | $5.34 | 97622 |
| 2024-03-06 | -87.12 | $5.33 | 169800 |
| 2024-03-05 | -85.28 | $5.36 | 261509 |
| 2024-03-04 | -68.71 | $5.63 | 168500 |
| 2024-03-01 | -54.60 | $5.86 | 134900 |
| 2024-02-29 | -46.63 | $5.99 | 161825 |
| 2024-02-28 | -50.31 | $5.93 | 224412 |
| 2024-02-27 | -44.17 | $6.03 | 562900 |
| 2024-02-26 | -89.57 | $5.29 | 163120 |
| 2024-02-23 | -86.50 | $5.34 | 97200 |
| 2024-02-22 | -78.53 | $5.47 | 239300 |
| 2024-02-21 | -53.37 | $5.88 | 219900 |
| 2024-02-20 | -8.11 | $6.48 | 301600 |
| 2024-02-16 | -6.12 | $6.50 | 465819 |
| 2024-02-15 | -50.54 | $5.48 | 139646 |
| 2024-02-14 | -31.62 | $5.58 | 131812 |
| 2024-02-13 | -58.12 | $5.27 | 149900 |
| 2024-02-12 | -20.51 | $5.71 | 212439 |
| 2024-02-09 | -18.27 | $5.63 | 130300 |
| 2024-02-08 | -35.58 | $5.45 | 67213 |
| 2024-02-07 | -61.54 | $5.18 | 84200 |
| 2024-02-06 | -46.15 | $5.34 | 47711 |
| 2024-02-05 | -38.46 | $5.42 | 69728 |
| 2024-02-02 | -25.96 | $5.55 | 92200 |
| 2024-02-01 | -25.96 | $5.55 | 90422 |
| 2024-01-31 | -34.62 | $5.46 | 72300 |
| 2024-01-30 | -5.77 | $5.76 | 65100 |
| 2024-01-29 | -12.50 | $5.69 | 46301 |
| 2024-01-26 | -9.62 | $5.72 | 109100 |
| 2024-01-25 | -18.02 | $5.69 | 63036 |
| 2024-01-24 | -36.04 | $5.49 | 56215 |
| 2024-01-23 | -37.84 | $5.47 | 120720 |
| 2024-01-22 | -49.55 | $5.34 | 88639 |
| 2024-01-19 | -61.26 | $5.21 | 84916 |
| 2024-01-18 | -78.38 | $5.02 | 57700 |
| 2024-01-17 | -86.36 | $4.94 | 67018 |
| 2024-01-16 | -91.58 | $5.02 | 52202 |
| 2024-01-12 | -85.26 | $5.08 | 38508 |
| 2024-01-11 | -72.12 | $5.14 | 101400 |
| 2024-01-10 | -69.72 | $5.13 | 49035 |
| 2024-01-09 | -70.64 | $5.12 | 58935 |
| 2024-01-08 | -54.13 | $5.30 | 58800 |
| 2024-01-05 | -56.90 | $5.23 | 105400 |
| 2024-01-04 | -63.56 | $5.14 | 86000 |
| 2024-01-03 | -43.22 | $5.38 | 165600 |
| 2024-01-02 | -46.67 | $5.33 | 98002 |
| 2023-12-29 | -35.34 | $5.42 | 108716 |
| 2023-12-28 | -22.56 | $5.59 | 55204 |
| 2023-12-27 | -13.14 | $5.71 | 111400 |
| 2023-12-26 | -5.34 | $5.73 | 101600 |
| 2023-12-22 | -15.27 | $5.60 | 172003 |
| 2023-12-21 | -15.27 | $5.60 | 78843 |
| 2023-12-20 | -22.90 | $5.50 | 182100 |
| 2023-12-19 | -7.92 | $5.42 | 100515 |
| 2023-12-18 | -20.00 | $5.29 | 76200 |
| 2023-12-15 | -14.00 | $5.35 | 286900 |
| 2023-12-14 | -21.00 | $5.28 | 151246 |
| 2023-12-13 | -19.75 | $5.14 | 89930 |
| 2023-12-12 | -46.59 | $4.89 | 52600 |
| 2023-12-11 | -24.24 | $5.06 | 93727 |
| 2023-12-08 | -10.68 | $5.15 | 165228 |
| 2023-12-07 | -29.03 | $4.89 | 72200 |
| 2023-12-06 | -44.00 | $4.72 | 107200 |
| 2023-12-05 | -42.00 | $4.74 | 60400 |
| 2023-12-04 | -24.00 | $4.92 | 110348 |
| 2023-12-01 | -42.00 | $4.74 | 109500 |
| 2023-11-30 | -55.00 | $4.61 | 76400 |
| 2023-11-29 | -44.17 | $4.63 | 54456 |
| 2023-11-28 | -50.83 | $4.55 | 100148 |
| 2023-11-27 | -31.67 | $4.78 | 71300 |
| 2023-11-24 | -31.67 | $4.78 | 33300 |
| 2023-11-22 | -31.67 | $4.78 | 36400 |
| 2023-11-21 | -22.50 | $4.89 | 171100 |
| 2023-11-20 | -10.00 | $5.04 | 259800 |
| 2023-11-17 | -23.81 | $4.76 | 100404 |
| 2023-11-16 | -43.81 | $4.55 | 63900 |
| 2023-11-15 | -44.76 | $4.54 | 81910 |
| 2023-11-14 | -41.90 | $4.57 | 192310 |
| 2023-11-13 | -59.46 | $4.41 | 95400 |
| 2023-11-10 | -61.26 | $4.39 | 125100 |
| 2023-11-09 | -63.96 | $4.36 | 150644 |
| 2023-11-08 | -55.86 | $4.45 | 91034 |
| 2023-11-07 | -75.68 | $4.23 | 132529 |
| 2023-11-06 | -66.67 | $4.33 | 128400 |
| 2023-11-03 | -51.35 | $4.50 | 133402 |
| 2023-11-02 | -49.55 | $4.52 | 112400 |
| 2023-11-01 | -72.32 | $4.27 | 524700 |
| 2023-10-31 | -32.76 | $4.89 | 163209 |
| 2023-10-30 | -18.97 | $4.97 | 78525 |
| 2023-10-27 | -61.67 | $4.73 | 88700 |
| 2023-10-26 | -69.35 | $4.69 | 58500 |
| 2023-10-25 | -82.26 | $4.61 | 59241 |
| 2023-10-24 | -50.00 | $4.81 | 88940 |
| 2023-10-23 | -56.45 | $4.77 | 127749 |
| 2023-10-20 | -91.94 | $4.55 | 135700 |
| 2023-10-19 | -90.91 | $4.56 | 133723 |
| 2023-10-18 | -84.72 | $4.61 | 192900 |
| 2023-10-17 | -57.14 | $4.94 | 565500 |
| 2023-10-16 | -53.06 | $4.96 | 143200 |
| 2023-10-13 | -100.00 | $4.73 | 163000 |
| 2023-10-12 | -42.86 | $5.01 | 103610 |
| 2023-10-11 | -44.90 | $5.00 | 108447 |
| 2023-10-10 | -55.10 | $4.95 | 263100 |
| 2023-10-09 | -53.06 | $4.96 | 147836 |
| 2023-10-06 | -57.14 | $4.94 | 213213 |
| 2023-10-05 | -36.73 | $5.04 | 259302 |
| 2023-10-04 | -34.69 | $5.05 | 281031 |
| 2023-10-03 | -48.98 | $4.98 | 110500 |
| 2023-10-02 | -51.72 | $5.01 | 118300 |
| 2023-09-29 | -48.28 | $5.03 | 80200 |
| 2023-09-28 | -43.10 | $5.06 | 62700 |
| 2023-09-27 | -53.45 | $5.00 | 108000 |
| 2023-09-26 | -79.31 | $4.85 | 329734 |
| 2023-09-25 | -66.67 | $4.99 | 80934 |
| 2023-09-22 | -81.82 | $4.95 | 100000 |
| 2023-09-21 | -48.08 | $5.12 | 92500 |
| 2023-09-20 | -62.50 | $5.09 | 106712 |
| 2023-09-19 | -75.56 | $5.07 | 128300 |
| 2023-09-18 | -93.94 | $4.91 | 100500 |
| 2023-09-15 | -90.76 | $4.96 | 322343 |
| 2023-09-14 | -76.22 | $5.19 | 79117 |
| 2023-09-13 | -93.33 | $4.95 | 99100 |
| 2023-09-12 | -83.33 | $5.10 | 76300 |
| 2023-09-11 | -82.67 | $5.11 | 115300 |
| 2023-09-08 | -91.33 | $4.98 | 82811 |
| 2023-09-07 | -91.67 | $4.98 | 269700 |
| 2023-09-06 | -88.46 | $5.03 | 95900 |
| 2023-09-05 | -89.74 | $5.01 | 197639 |
| 2023-09-01 | -71.79 | $5.29 | 92000 |
| 2023-08-31 | -83.33 | $5.11 | 121700 |
| 2023-08-30 | -81.41 | $5.14 | 80030 |
| 2023-08-29 | -82.05 | $5.13 | 125800 |
| 2023-08-28 | -88.46 | $5.03 | 118600 |
| 2023-08-25 | -89.10 | $5.02 | 76500 |
| 2023-08-24 | -86.54 | $5.06 | 231608 |
| 2023-08-23 | -69.23 | $5.42 | 82400 |
| 2023-08-22 | -70.63 | $5.40 | 183233 |
| 2023-08-21 | -57.34 | $5.59 | 196900 |
| 2023-08-18 | -55.94 | $5.61 | 397234 |
| 2023-08-17 | -20.28 | $6.12 | 196329 |
| 2023-08-16 | -18.18 | $6.15 | 257343 |
| 2023-08-15 | -9.79 | $6.27 | 244900 |
| 2023-08-14 | -11.19 | $6.25 | 313900 |
| 2023-08-11 | -7.69 | $6.30 | 295100 |
| 2023-08-10 | -9.32 | $6.26 | 442729 |
| 2023-08-09 | -4.52 | $6.12 | 598226 |
| 2023-08-08 | -3.91 | $6.02 | 406100 |
| 2023-08-07 | -6.40 | $5.96 | 443300 |
| 2023-08-04 | -21.67 | $5.65 | 406618 |
| 2023-08-03 | -35.44 | $5.36 | 491700 |
| 2023-08-02 | -42.33 | $5.18 | 703900 |
| 2023-08-01 | -8.84 | $5.90 | 274800 |
| 2023-07-31 | -7.27 | $5.92 | 374500 |
| 2023-07-28 | -11.26 | $5.79 | 373248 |
| 2023-07-27 | -2.37 | $5.80 | 275300 |
| 2023-07-26 | -1.02 | $5.63 | 272434 |
| 2023-07-25 | -9.90 | $5.40 | 138933 |
| 2023-07-24 | -12.69 | $5.34 | 124000 |
| 2023-07-21 | -22.55 | $5.13 | 115700 |
| 2023-07-20 | -19.12 | $5.20 | 132600 |
| 2023-07-19 | -11.76 | $5.35 | 290334 |
| 2023-07-18 | -5.65 | $5.22 | 325000 |
| 2023-07-17 | -15.25 | $5.05 | 404520 |
| 2023-07-14 | 0.00 | $5.10 | 255100 |
| 2023-07-13 | -2.94 | $4.87 | 299700 |
| 2023-07-12 | -16.91 | $4.68 | 553000 |
| 2023-07-11 | -25.88 | $4.18 | 159000 |
| 2023-07-10 | -14.12 | $4.28 | 92102 |
| 2023-07-07 | -3.66 | $4.34 | 342700 |
| 2023-07-06 | -22.95 | $4.02 | 148108 |
| 2023-07-05 | -16.67 | $4.05 | 127241 |
| 2023-07-03 | -7.14 | $4.01 | 181200 |
| 2023-06-30 | -40.98 | $3.76 | 567804 |
| 2023-06-29 | -28.92 | $3.77 | 235637 |
| 2023-06-28 | -30.12 | $3.76 | 340333 |
| 2023-06-27 | -33.73 | $3.73 | 224700 |
| 2023-06-26 | -39.76 | $3.68 | 163400 |
| 2023-06-23 | -45.78 | $3.63 | 450000 |
| 2023-06-22 | -44.58 | $3.64 | 158700 |
| 2023-06-21 | -50.60 | $3.59 | 162100 |
| 2023-06-20 | -38.55 | $3.69 | 181400 |
| 2023-06-16 | -48.28 | $3.63 | 193700 |
| 2023-06-15 | -34.48 | $3.75 | 245100 |
| 2023-06-14 | -47.13 | $3.64 | 302300 |
| 2023-06-13 | -37.93 | $3.72 | 162201 |
| 2023-06-12 | -39.08 | $3.71 | 238800 |
| 2023-06-09 | -42.86 | $3.63 | 186000 |
| 2023-06-08 | -31.13 | $3.72 | 202100 |
| 2023-06-07 | -23.93 | $3.77 | 279334 |
| 2023-06-06 | -30.71 | $3.66 | 183322 |
| 2023-06-05 | -42.97 | $3.50 | 144612 |
| 2023-06-02 | -33.33 | $3.60 | 217900 |
| 2023-06-01 | -51.09 | $3.35 | 231000 |
| 2023-05-31 | -56.93 | $3.27 | 157400 |
| 2023-05-30 | -53.28 | $3.32 | 213100 |
| 2023-05-26 | -59.12 | $3.24 | 109000 |
| 2023-05-25 | -47.45 | $3.40 | 207126 |
| 2023-05-24 | -33.58 | $3.59 | 97600 |
| 2023-05-23 | -27.01 | $3.68 | 91700 |
| 2023-05-22 | -19.71 | $3.78 | 194206 |
| 2023-05-19 | -4.38 | $3.99 | 103829 |
| 2023-05-18 | -2.29 | $3.96 | 208200 |
| 2023-05-17 | -14.06 | $3.78 | 190300 |
| 2023-05-16 | -37.21 | $3.49 | 158312 |
| 2023-05-15 | -45.19 | $3.42 | 227200 |
| 2023-05-12 | -60.74 | $3.21 | 134600 |
| 2023-05-11 | -71.85 | $3.06 | 151110 |
| 2023-05-10 | -74.07 | $3.03 | 174700 |
| 2023-05-09 | -86.52 | $2.87 | 193900 |
| 2023-05-08 | -92.96 | $2.78 | 200100 |
| 2023-05-05 | -90.14 | $2.82 | 328600 |
| 2023-05-04 | -95.77 | $2.74 | 512904 |
| 2023-05-03 | -78.62 | $3.07 | 377200 |
| 2023-05-02 | -90.32 | $3.30 | 225501 |
| 2023-05-01 | -93.69 | $3.41 | 131408 |
| 2023-04-28 | -88.89 | $3.49 | 123200 |
| 2023-04-27 | -86.11 | $3.52 | 88528 |
| 2023-04-26 | -96.04 | $3.48 | 199100 |
| 2023-04-25 | -91.57 | $3.69 | 100837 |
| 2023-04-24 | -79.52 | $3.79 | 72207 |
| 2023-04-21 | -83.13 | $3.76 | 197300 |
| 2023-04-20 | -86.15 | $3.89 | 65026 |
| 2023-04-19 | -81.54 | $3.92 | 61300 |
| 2023-04-18 | -81.54 | $3.92 | 56600 |
| 2023-04-17 | -78.46 | $3.94 | 95200 |
| 2023-04-14 | -76.92 | $3.95 | 73300 |
| 2023-04-13 | -70.77 | $3.99 | 40700 |
| 2023-04-12 | -69.23 | $4.00 | 55600 |
| 2023-04-11 | -63.08 | $4.04 | 74717 |
| 2023-04-10 | -66.67 | $3.97 | 184100 |
| 2023-04-06 | -87.50 | $3.82 | 125022 |
| 2023-04-05 | -68.60 | $4.00 | 124841 |
| 2023-04-04 | -46.51 | $4.19 | 196200 |
| 2023-04-03 | -19.77 | $4.42 | 173300 |
| 2023-03-31 | -55.56 | $4.29 | 135522 |
| 2023-03-30 | -61.90 | $4.21 | 53800 |
| 2023-03-29 | -57.14 | $4.27 | 145232 |
| 2023-03-28 | -62.70 | $4.20 | 272932 |
| 2023-03-27 | -63.64 | $4.25 | 147236 |
| 2023-03-24 | -71.69 | $4.20 | 146935 |
| 2023-03-23 | -75.30 | $4.14 | 94801 |
| 2023-03-22 | -75.30 | $4.14 | 130800 |
| 2023-03-21 | -76.51 | $4.12 | 142100 |
| 2023-03-20 | -83.13 | $4.01 | 185000 |
| 2023-03-17 | -81.93 | $4.03 | 434400 |
| 2023-03-16 | -68.67 | $4.25 | 129200 |
| 2023-03-15 | -81.93 | $4.03 | 216720 |
| 2023-03-14 | -81.33 | $4.04 | 167532 |
| 2023-03-13 | -93.37 | $3.84 | 365000 |
| 2023-03-10 | -88.41 | $4.17 | 170600 |
| 2023-03-09 | -74.64 | $4.36 | 92100 |
| 2023-03-08 | -68.84 | $4.44 | 126606 |
| 2023-03-07 | -70.29 | $4.42 | 131322 |
| 2023-03-06 | -61.59 | $4.54 | 406200 |
| 2023-03-03 | -38.41 | $4.86 | 122607 |
| 2023-03-02 | -36.96 | $4.88 | 126700 |
| 2023-03-01 | -36.96 | $4.88 | 127316 |
| 2023-02-28 | -36.23 | $4.89 | 182000 |
| 2023-02-27 | -18.12 | $5.14 | 189631 |
| 2023-02-24 | -12.78 | $5.17 | 429500 |
| 2023-02-23 | -12.50 | $4.85 | 380160 |
| 2023-02-22 | -31.25 | $4.56 | 378407 |
| 2023-02-21 | -76.25 | $4.20 | 183169 |
| 2023-02-17 | -68.75 | $4.26 | 112144 |
| 2023-02-16 | -81.25 | $4.16 | 89644 |
| 2023-02-15 | -66.25 | $4.28 | 82123 |
| 2023-02-14 | -77.50 | $4.19 | 150700 |
| 2023-02-13 | -82.09 | $4.26 | 55300 |
| 2023-02-10 | -73.13 | $4.32 | 130600 |
| 2023-02-09 | -77.61 | $4.29 | 177924 |
| 2023-02-08 | -62.50 | $4.46 | 90402 |
| 2023-02-07 | -42.86 | $4.57 | 103800 |
| 2023-02-06 | -21.43 | $4.69 | 129000 |
| 2023-02-03 | -23.21 | $4.68 | 98200 |
| 2023-02-02 | -26.79 | $4.66 | 183900 |
| 2023-02-01 | -44.78 | $4.49 | 90800 |
| 2023-01-31 | -56.72 | $4.41 | 75600 |
| 2023-01-30 | -57.14 | $4.35 | 124200 |
| 2023-01-27 | -45.45 | $4.44 | 59200 |
| 2023-01-26 | -33.70 | $4.48 | 50717 |
| 2023-01-25 | -38.30 | $4.43 | 50936 |
| 2023-01-24 | -26.67 | $4.43 | 72932 |
| 2023-01-23 | -28.47 | $4.40 | 102622 |
| 2023-01-20 | -15.97 | $4.56 | 99200 |
| 2023-01-19 | -16.46 | $4.53 | 204200 |
| 2023-01-18 | -23.42 | $4.42 | 157200 |
| 2023-01-17 | -22.78 | $4.43 | 92400 |
| 2023-01-13 | -27.22 | $4.36 | 91000 |
| 2023-01-12 | -25.32 | $4.39 | 112841 |
| 2023-01-11 | -20.89 | $4.46 | 140632 |
| 2023-01-10 | -25.32 | $4.39 | 179808 |
| 2023-01-09 | -29.11 | $4.33 | 244400 |
| 2023-01-06 | -7.64 | $4.54 | 194460 |
| 2023-01-05 | -3.68 | $4.52 | 251640 |
| 2023-01-04 | -1.56 | $4.47 | 318633 |
| 2023-01-03 | -7.94 | $4.37 | 226500 |
| 2022-12-30 | -23.68 | $4.08 | 176200 |
| 2022-12-29 | -8.77 | $4.25 | 131800 |
| 2022-12-28 | -34.21 | $3.96 | 256550 |
| 2022-12-27 | -6.60 | $4.20 | 417200 |
| 2022-12-23 | -20.63 | $3.71 | 156600 |
| 2022-12-22 | -57.14 | $3.48 | 160400 |
| 2022-12-21 | -58.73 | $3.47 | 93900 |
| 2022-12-20 | -85.71 | $3.30 | 191600 |
| 2022-12-19 | -71.43 | $3.49 | 92300 |
| 2022-12-16 | -22.45 | $3.73 | 304100 |
| 2022-12-15 | -83.02 | $3.40 | 123900 |
| 2022-12-14 | -67.27 | $3.47 | 107648 |
| 2022-12-13 | -74.55 | $3.43 | 116800 |
| 2022-12-12 | -70.91 | $3.45 | 65500 |
| 2022-12-09 | -74.55 | $3.43 | 52331 |
| 2022-12-08 | -60.00 | $3.51 | 42200 |
| 2022-12-07 | -45.45 | $3.54 | 72100 |
| 2022-12-06 | -51.47 | $3.49 | 231553 |
| 2022-12-05 | -44.12 | $3.54 | 81031 |
| 2022-12-02 | -10.96 | $3.76 | 75109 |
| 2022-12-01 | -13.33 | $3.74 | 97101 |
| 2022-11-30 | -17.50 | $3.70 | 159841 |
| 2022-11-29 | -21.85 | $3.58 | 89218 |
| 2022-11-28 | -22.13 | $3.57 | 131100 |
| 2022-11-25 | -1.55 | $3.82 | 30929 |
| 2022-11-23 | -5.79 | $3.69 | 53036 |
| 2022-11-22 | -3.79 | $3.71 | 94228 |
| 2022-11-21 | -4.73 | $3.69 | 270700 |
| 2022-11-18 | -12.41 | $3.47 | 95200 |
| 2022-11-17 | -19.31 | $3.37 | 52400 |
| 2022-11-16 | -21.38 | $3.34 | 91945 |
| 2022-11-15 | -18.62 | $3.38 | 89324 |
| 2022-11-14 | -16.55 | $3.41 | 79748 |
| 2022-11-11 | -10.34 | $3.50 | 151420 |
| 2022-11-10 | -9.77 | $3.40 | 188800 |
| 2022-11-09 | -15.67 | $3.25 | 110100 |
| 2022-11-08 | -9.09 | $3.32 | 94400 |
| 2022-11-07 | -11.36 | $3.29 | 123900 |
| 2022-11-04 | -12.12 | $3.28 | 175423 |
| 2022-11-03 | -13.08 | $3.25 | 132824 |
| 2022-11-02 | -19.23 | $3.17 | 684400 |
| 2022-11-01 | -32.14 | $2.69 | 285509 |
| 2022-10-31 | -14.29 | $2.78 | 288300 |
| 2022-10-28 | -16.18 | $2.69 | 147800 |
| 2022-10-27 | -27.94 | $2.61 | 101802 |
| 2022-10-26 | -35.06 | $2.62 | 152400 |
| 2022-10-25 | -55.17 | $2.51 | 138105 |
| 2022-10-24 | -82.65 | $2.29 | 128600 |
| 2022-10-21 | -84.69 | $2.27 | 173610 |
| 2022-10-20 | -84.62 | $2.28 | 81400 |
| 2022-10-19 | -77.06 | $2.37 | 110027 |
| 2022-10-18 | -76.19 | $2.42 | 170300 |
| 2022-10-17 | -79.26 | $2.40 | 209000 |
| 2022-10-14 | -78.72 | $2.42 | 176500 |
| 2022-10-13 | -67.38 | $2.58 | 265617 |
| 2022-10-12 | -97.78 | $2.21 | 291975 |
| 2022-10-11 | -92.03 | $2.31 | 302716 |
| 2022-10-10 | -89.31 | $2.37 | 348200 |
| 2022-10-07 | -94.97 | $2.38 | 166636 |
| 2022-10-06 | -96.73 | $2.46 | 137000 |
| 2022-10-05 | -92.09 | $2.66 | 124021 |
| 2022-10-04 | -83.45 | $2.78 | 177800 |
| 2022-10-03 | -91.37 | $2.67 | 171200 |
| 2022-09-30 | -99.28 | $2.56 | 207204 |
| 2022-09-29 | -96.12 | $2.70 | 190416 |
| 2022-09-28 | -90.83 | $2.95 | 139215 |
| 2022-09-27 | -91.74 | $2.94 | 104100 |
| 2022-09-26 | -91.74 | $2.94 | 173425 |
| 2022-09-23 | -96.04 | $2.97 | 186519 |
| 2022-09-22 | -88.64 | $3.16 | 159400 |
| 2022-09-21 | -82.95 | $3.21 | 133600 |
| 2022-09-20 | -76.14 | $3.27 | 117925 |
| 2022-09-19 | -48.86 | $3.51 | 138453 |
| 2022-09-16 | -64.13 | $3.39 | 241200 |
| 2022-09-15 | -63.54 | $3.41 | 148623 |
| 2022-09-14 | -58.33 | $3.46 | 110600 |
| 2022-09-13 | -45.92 | $3.59 | 172800 |
| 2022-09-12 | -23.47 | $3.81 | 173600 |
| 2022-09-09 | -23.47 | $3.81 | 159600 |
| 2022-09-08 | -35.71 | $3.69 | 154602 |
| 2022-09-07 | -45.92 | $3.59 | 316200 |
| 2022-09-06 | -78.57 | $3.27 | 173700 |
| 2022-09-02 | -85.71 | $3.20 | 118309 |
| 2022-09-01 | -90.82 | $3.15 | 242313 |
| 2022-08-31 | -100.00 | $3.16 | 237800 |
| 2022-08-30 | -96.05 | $3.31 | 153400 |
| 2022-08-29 | -61.96 | $3.47 | 98811 |
| 2022-08-26 | -53.13 | $3.53 | 100900 |
| 2022-08-25 | -34.38 | $3.71 | 87705 |
| 2022-08-24 | -28.71 | $3.75 | 113514 |
| 2022-08-23 | -24.04 | $3.79 | 395900 |
| 2022-08-22 | -27.88 | $3.75 | 271830 |
| 2022-08-19 | -6.96 | $3.96 | 366600 |
| 2022-08-18 | -3.33 | $4.00 | 144900 |
| 2022-08-17 | -9.02 | $3.93 | 221700 |
| 2022-08-16 | -4.92 | $3.98 | 213100 |
| 2022-08-15 | -8.94 | $3.93 | 162051 |
| 2022-08-12 | -3.20 | $4.00 | 172520 |
| 2022-08-11 | -5.71 | $3.93 | 320600 |
| 2022-08-10 | -7.52 | $3.80 | 240000 |
| 2022-08-09 | -7.38 | $3.70 | 512733 |
| 2022-08-08 | -4.50 | $3.63 | 245000 |
| 2022-08-05 | -14.29 | $3.39 | 439125 |
| 2022-08-04 | -20.62 | $3.32 | 280927 |
| 2022-08-03 | -17.53 | $3.35 | 595239 |
| 2022-08-02 | -11.90 | $3.29 | 341501 |
| 2022-08-01 | -29.49 | $3.10 | 182800 |
| 2022-07-29 | -19.23 | $3.18 | 229232 |
| 2022-07-28 | -21.79 | $3.16 | 163500 |
| 2022-07-27 | -33.33 | $3.07 | 238400 |
| 2022-07-26 | -30.77 | $3.09 | 297435 |
| 2022-07-25 | -25.64 | $3.13 | 569600 |
| 2022-07-22 | -49.35 | $2.94 | 362337 |
| 2022-07-21 | -54.55 | $2.90 | 214000 |
| 2022-07-20 | -57.61 | $2.94 | 261434 |
| 2022-07-19 | -72.90 | $2.84 | 333860 |
| 2022-07-18 | -72.90 | $2.84 | 248241 |
| 2022-07-15 | -78.50 | $2.78 | 284812 |
| 2022-07-14 | -95.33 | $2.60 | 240600 |
| 2022-07-13 | -89.72 | $2.66 | 137572 |
| 2022-07-12 | -92.52 | $2.63 | 182124 |
| 2022-07-11 | -95.33 | $2.60 | 347738 |
| 2022-07-08 | -87.13 | $2.74 | 175630 |
| 2022-07-07 | -87.13 | $2.74 | 303842 |
| 2022-07-06 | -94.06 | $2.67 | 399200 |
| 2022-07-05 | -90.84 | $2.73 | 707400 |
| 2022-07-01 | -88.28 | $2.79 | 478340 |
| 2022-06-30 | -92.02 | $2.75 | 1.2M |
| 2022-06-29 | -93.25 | $2.73 | 839500 |
| 2022-06-28 | -92.76 | $2.87 | 595300 |
| 2022-06-27 | -85.99 | $2.98 | 862400 |
| 2022-06-24 | -88.54 | $2.94 | 4.6M |
| 2022-06-23 | -81.82 | $3.07 | 424600 |
| 2022-06-22 | -75.32 | $3.17 | 487225 |
| 2022-06-21 | -55.19 | $3.48 | 517443 |
| 2022-06-17 | -59.74 | $3.41 | 617600 |
| 2022-06-16 | -70.13 | $3.25 | 454300 |
| 2022-06-15 | -69.57 | $3.35 | 468100 |
| 2022-06-14 | -89.50 | $3.00 | 443304 |
| 2022-06-13 | -98.47 | $2.86 | 388147 |
| 2022-06-10 | -98.24 | $3.12 | 584185 |
| 2022-06-09 | -99.33 | $3.30 | 531700 |
| 2022-06-08 | -91.43 | $3.51 | 429700 |
| 2022-06-07 | -92.14 | $3.50 | 493400 |
| 2022-06-06 | -91.18 | $3.57 | 722200 |
| 2022-06-03 | -89.29 | $3.82 | 404907 |
| 2022-06-02 | -63.39 | $4.11 | 256300 |
| 2022-06-01 | -82.93 | $4.12 | 317700 |
| 2022-05-31 | -87.97 | $4.02 | 354400 |
| 2022-05-27 | -83.49 | $4.23 | 154741 |
| 2022-05-26 | -86.02 | $4.16 | 230100 |
| 2022-05-25 | -90.88 | $4.00 | 150300 |
| 2022-05-24 | -96.14 | $3.83 | 243100 |
| 2022-05-23 | -100.00 | $3.89 | 160849 |
| 2022-05-20 | -94.03 | $4.08 | 341400 |
| 2022-05-19 | -94.21 | $4.14 | 143700 |
| 2022-05-18 | -90.58 | $4.27 | 195624 |
| 2022-05-17 | -79.39 | $4.70 | 241013 |
| 2022-05-16 | -81.34 | $4.63 | 312604 |
| 2022-05-13 | -84.12 | $4.53 | 247100 |
| 2022-05-12 | -90.81 | $4.29 | 349000 |
| 2022-05-11 | -94.15 | $4.17 | 346800 |
| 2022-05-10 | -97.77 | $4.04 | 597700 |
| 2022-05-09 | -94.05 | $4.39 | 581300 |
| 2022-05-06 | -83.63 | $4.74 | 731821 |
| 2022-05-05 | -92.86 | $4.43 | 1.3M |
| 2022-05-04 | -97.88 | $4.78 | 1.7M |
| 2022-05-03 | -87.25 | $6.25 | 260000 |
| 2022-05-02 | -91.67 | $6.34 | 368232 |
| 2022-04-29 | -67.54 | $6.78 | 380600 |
| 2022-04-28 | -65.79 | $6.80 | 339749 |
| 2022-04-27 | -60.53 | $6.86 | 358800 |
| 2022-04-26 | -80.70 | $6.63 | 235500 |
| 2022-04-25 | -68.42 | $6.77 | 289001 |
| 2022-04-22 | -67.54 | $6.78 | 203844 |
| 2022-04-21 | -60.53 | $6.86 | 243200 |
| 2022-04-20 | -26.89 | $7.23 | 398922 |
| 2022-04-19 | -26.42 | $7.06 | 523600 |
| 2022-04-18 | -29.31 | $7.00 | 301900 |
| 2022-04-14 | -29.93 | $6.93 | 216800 |
| 2022-04-13 | -15.54 | $7.11 | 369628 |
| 2022-04-12 | -24.03 | $6.97 | 464000 |
| 2022-04-11 | -41.67 | $6.64 | 219600 |
| 2022-04-08 | -26.34 | $6.85 | 240920 |
| 2022-04-07 | -42.47 | $6.55 | 161434 |
| 2022-04-06 | -44.09 | $6.52 | 260200 |
| 2022-04-05 | -32.26 | $6.74 | 282200 |
| 2022-04-04 | -16.67 | $7.03 | 279600 |
| 2022-04-01 | -16.67 | $7.03 | 440400 |
| 2022-03-31 | -21.51 | $6.94 | 674544 |
| 2022-03-30 | -5.37 | $6.89 | 218815 |
| 2022-03-29 | -17.57 | $6.70 | 305701 |
| 2022-03-28 | -9.32 | $6.81 | 329141 |
| 2022-03-25 | -15.57 | $6.70 | 270800 |
| 2022-03-24 | -15.52 | $6.67 | 297119 |
| 2022-03-23 | -15.71 | $6.61 | 174900 |
| 2022-03-22 | -21.43 | $6.49 | 295926 |
| 2022-03-21 | -28.63 | $6.29 | 278900 |
| 2022-03-18 | -34.36 | $6.16 | 333800 |
| 2022-03-17 | -39.65 | $6.04 | 271738 |
| 2022-03-16 | -41.48 | $5.99 | 381800 |
| 2022-03-15 | -36.68 | $6.10 | 888006 |
| 2022-03-14 | -54.47 | $5.66 | 438700 |
| 2022-03-11 | -57.32 | $5.57 | 289800 |
| 2022-03-10 | -43.93 | $5.89 | 243300 |
| 2022-03-09 | -41.00 | $5.96 | 529000 |
| 2022-03-08 | -44.71 | $5.80 | 628800 |
| 2022-03-07 | -25.00 | $6.28 | 425729 |
| 2022-03-04 | -8.86 | $6.67 | 534300 |
| 2022-03-03 | 0.00 | $6.75 | 549800 |
| 2022-03-02 | 0.00 | $6.49 | 1.0M |
| 2022-03-01 | 0.00 | $5.86 | 460900 |
| 2022-02-28 | -7.25 | $5.48 | 514200 |
| 2022-02-25 | -6.52 | $5.49 | 421900 |
| 2022-02-24 | -18.90 | $5.23 | 555000 |
| 2022-02-23 | -29.13 | $5.10 | 1.7M |
| 2022-02-22 | -17.86 | $4.89 | 270020 |
| 2022-02-18 | -4.71 | $5.00 | 179643 |
| 2022-02-17 | -20.83 | $4.76 | 211408 |
| 2022-02-16 | -5.63 | $4.86 | 75707 |
| 2022-02-15 | -16.90 | $4.78 | 60208 |
| 2022-02-14 | -35.21 | $4.65 | 61642 |
| 2022-02-11 | -28.17 | $4.70 | 156000 |
| 2022-02-10 | -47.73 | $4.65 | 117332 |
| 2022-02-09 | -43.18 | $4.69 | 128805 |
| 2022-02-08 | -40.91 | $4.71 | 170638 |
| 2022-02-07 | -72.63 | $4.38 | 122921 |
| 2022-02-04 | -69.00 | $4.38 | 89200 |
| 2022-02-03 | -78.00 | $4.29 | 258000 |
| 2022-02-02 | -71.00 | $4.36 | 125429 |
| 2022-02-01 | -70.00 | $4.37 | 68800 |
| 2022-01-31 | -53.85 | $4.44 | 126507 |
| 2022-01-28 | -59.83 | $4.37 | 120800 |
| 2022-01-27 | -68.07 | $4.26 | 73028 |
| 2022-01-26 | -60.50 | $4.35 | 90800 |
| 2022-01-25 | -52.94 | $4.44 | 79016 |
| 2022-01-24 | -50.81 | $4.44 | 96800 |
| 2022-01-21 | -47.58 | $4.48 | 85938 |
| 2022-01-20 | -44.80 | $4.51 | 167700 |
| 2022-01-19 | -59.20 | $4.33 | 332611 |
| 2022-01-18 | -25.55 | $4.72 | 126633 |
| 2022-01-14 | -29.58 | $4.65 | 159300 |
| 2022-01-13 | -13.38 | $4.88 | 353800 |
| 2022-01-12 | -4.32 | $4.94 | 492439 |
| 2022-01-11 | -15.70 | $4.61 | 514400 |
| 2022-01-10 | -7.48 | $4.35 | 346424 |
| 2022-01-07 | -17.76 | $4.24 | 110500 |
| 2022-01-06 | -28.04 | $4.13 | 177644 |
| 2022-01-05 | -16.82 | $4.25 | 123900 |
| 2022-01-04 | -5.32 | $4.25 | 139200 |
| 2022-01-03 | -14.81 | $4.05 | 102608 |
| 2021-12-31 | -20.99 | $4.00 | 29242 |
| 2021-12-30 | -27.16 | $3.95 | 124400 |
| 2021-12-29 | -23.46 | $3.98 | 64800 |
| 2021-12-28 | -5.06 | $4.11 | 103924 |
| 2021-12-27 | -7.14 | $4.01 | 183700 |
| 2021-12-23 | -12.86 | $3.97 | 116400 |
| 2021-12-22 | -18.75 | $4.01 | 100500 |
| 2021-12-21 | -41.25 | $3.83 | 163800 |
| 2021-12-20 | -44.83 | $3.84 | 176938 |
| 2021-12-17 | -34.48 | $3.93 | 149300 |
| 2021-12-16 | -56.32 | $3.74 | 111400 |
| 2021-12-15 | -56.38 | $3.77 | 157023 |
| 2021-12-14 | -65.96 | $3.68 | 396808 |
| 2021-12-13 | -72.64 | $3.65 | 473611 |
| 2021-12-10 | -81.19 | $3.68 | 258300 |
| 2021-12-09 | -74.26 | $3.75 | 89600 |
| 2021-12-08 | -57.43 | $3.92 | 121807 |
| 2021-12-07 | -63.37 | $3.86 | 113148 |
| 2021-12-06 | -84.16 | $3.65 | 111400 |
| 2021-12-03 | -89.19 | $3.61 | 111631 |
| 2021-12-02 | -80.14 | $3.77 | 183000 |
| 2021-12-01 | -96.45 | $3.54 | 699500 |
| 2021-11-30 | -80.00 | $4.02 | 123400 |
| 2021-11-29 | -81.82 | $4.00 | 188100 |
| 2021-11-26 | -78.18 | $4.04 | 196900 |
| 2021-11-24 | -73.83 | $4.11 | 77700 |
| 2021-11-23 | -80.37 | $4.04 | 116525 |
| 2021-11-22 | -79.44 | $4.05 | 264123 |
| 2021-11-19 | -72.90 | $4.12 | 121200 |
| 2021-11-18 | -77.57 | $4.07 | 256900 |
| 2021-11-17 | -64.49 | $4.21 | 172200 |
| 2021-11-16 | -80.37 | $4.04 | 240200 |
| 2021-11-15 | -56.07 | $4.30 | 49000 |
| 2021-11-12 | -54.21 | $4.32 | 149035 |
| 2021-11-11 | -44.86 | $4.42 | 64700 |
| 2021-11-10 | -53.27 | $4.33 | 71239 |
| 2021-11-09 | -47.66 | $4.39 | 79605 |
| 2021-11-08 | -49.53 | $4.37 | 81800 |
| 2021-11-05 | -46.73 | $4.40 | 266920 |
| 2021-11-04 | -31.78 | $4.56 | 212200 |
| 2021-11-03 | -18.63 | $4.66 | 389400 |
| 2021-11-02 | -46.67 | $4.23 | 251800 |
| 2021-11-01 | -68.00 | $4.07 | 214245 |
| 2021-10-29 | -85.33 | $3.94 | 68727 |
| 2021-10-28 | -85.33 | $3.94 | 293506 |
| 2021-10-27 | -91.67 | $4.03 | 243000 |
| 2021-10-26 | -71.70 | $4.20 | 154200 |
| 2021-10-25 | -50.00 | $4.32 | 101000 |
| 2021-10-22 | -58.06 | $4.31 | 80500 |
| 2021-10-21 | -61.29 | $4.29 | 144100 |
| 2021-10-20 | -48.39 | $4.37 | 69500 |
| 2021-10-19 | -50.00 | $4.36 | 119100 |
| 2021-10-18 | -64.18 | $4.24 | 120705 |
| 2021-10-15 | -44.16 | $4.33 | 75215 |
| 2021-10-14 | -23.08 | $4.49 | 120600 |
| 2021-10-13 | -22.50 | $4.49 | 179800 |
| 2021-10-12 | -53.75 | $4.24 | 158224 |
| 2021-10-11 | -63.75 | $4.16 | 72500 |
| 2021-10-08 | -62.50 | $4.17 | 130100 |
| 2021-10-07 | -50.00 | $4.27 | 107900 |
| 2021-10-06 | -57.47 | $4.17 | 87800 |
| 2021-10-05 | -50.57 | $4.23 | 242624 |
| 2021-10-04 | -56.32 | $4.18 | 190400 |
| 2021-10-01 | -32.18 | $4.39 | 89118 |
| 2021-09-30 | -48.28 | $4.25 | 200000 |
| 2021-09-29 | -42.53 | $4.30 | 184900 |
| 2021-09-28 | -21.84 | $4.48 | 86931 |
| 2021-09-27 | -10.34 | $4.58 | 237900 |
| 2021-09-24 | -10.17 | $4.33 | 96400 |
| 2021-09-23 | -9.68 | $4.36 | 133128 |
| 2021-09-22 | -41.43 | $4.21 | 262900 |
| 2021-09-21 | -45.71 | $4.18 | 121800 |
| 2021-09-20 | -65.71 | $4.04 | 257834 |
| 2021-09-17 | -70.00 | $4.01 | 415300 |
| 2021-09-16 | -80.00 | $3.94 | 161500 |
| 2021-09-15 | -66.67 | $4.04 | 100500 |
| 2021-09-14 | -76.19 | $4.00 | 161800 |
| 2021-09-13 | -68.87 | $4.13 | 165339 |
| 2021-09-10 | -77.59 | $4.06 | 267600 |
| 2021-09-09 | -84.73 | $4.00 | 545800 |
| 2021-09-08 | -98.35 | $3.92 | 199604 |
| 2021-09-07 | -79.34 | $4.15 | 306700 |
| 2021-09-03 | -92.59 | $4.11 | 127108 |
| 2021-09-02 | -87.96 | $4.16 | 212230 |
| 2021-09-01 | -80.49 | $4.12 | 150700 |
| 2021-08-31 | -71.85 | $4.14 | 180300 |
| 2021-08-30 | -56.80 | $4.15 | 137002 |
| 2021-08-27 | -46.37 | $4.28 | 121600 |
| 2021-08-26 | -46.93 | $4.27 | 130844 |
| 2021-08-25 | -39.11 | $4.41 | 106600 |
| 2021-08-24 | -37.99 | $4.43 | 117700 |
| 2021-08-23 | -40.22 | $4.39 | 241844 |
| 2021-08-20 | -50.84 | $4.20 | 274116 |
| 2021-08-19 | -48.60 | $4.24 | 164212 |
| 2021-08-18 | -37.99 | $4.43 | 161225 |
| 2021-08-17 | -36.87 | $4.45 | 231140 |
| 2021-08-16 | -25.70 | $4.65 | 290620 |
| 2021-08-13 | -13.41 | $4.87 | 160500 |
| 2021-08-12 | -11.17 | $4.91 | 208433 |
| 2021-08-11 | -5.59 | $5.01 | 317706 |
| 2021-08-10 | -9.50 | $4.94 | 539300 |
| 2021-08-09 | -8.94 | $4.95 | 622400 |
| 2021-08-06 | -11.90 | $4.80 | 1.0M |
| 2021-08-05 | -5.00 | $4.27 | 820000 |
| 2021-08-04 | -38.37 | $3.85 | 722044 |
| 2021-08-03 | -59.09 | $3.59 | 222904 |
| 2021-08-02 | -82.02 | $3.48 | 653800 |
| 2021-07-30 | -93.20 | $3.50 | 80500 |
| 2021-07-29 | -98.00 | $3.50 | 215405 |
| 2021-07-28 | -88.78 | $3.61 | 349800 |
| 2021-07-27 | -93.88 | $3.56 | 189000 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.30
2026-07-24
Close Price
$8.34
Vol: 159200Average Directional Index - Detailed Analysis
Minimum
6.87
Average
21.33
Maximum
45.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.30 | $8.34 | 159200 |
| 2026-07-23 | 26.64 | $8.30 | 153137 |
| 2026-07-22 | 27.00 | $8.55 | 105400 |
| 2026-07-21 | 26.72 | $8.61 | 75800 |
| 2026-07-20 | 26.11 | $8.61 | 78238 |
| 2026-07-17 | 25.17 | $8.64 | 80900 |
| 2026-07-16 | 24.05 | $8.75 | 164149 |
| 2026-07-15 | 22.87 | $8.38 | 80700 |
| 2026-07-14 | 22.12 | $8.36 | 97914 |
| 2026-07-13 | 21.58 | $8.38 | 149363 |
| 2026-07-10 | 21.02 | $8.31 | 119800 |
| 2026-07-09 | 20.60 | $8.25 | 110900 |
| 2026-07-08 | 20.23 | $8.27 | 101436 |
| 2026-07-07 | 19.91 | $8.28 | 135900 |
| 2026-07-06 | 19.20 | $8.18 | 205005 |
| 2026-07-02 | 18.45 | $8.37 | 129300 |
| 2026-07-01 | 16.96 | $8.56 | 165919 |
| 2026-06-30 | 15.40 | $8.43 | 233642 |
| 2026-06-29 | 14.07 | $8.42 | 179727 |
| 2026-06-26 | 12.76 | $8.44 | 1.0M |
| 2026-06-25 | 11.37 | $8.03 | 137200 |
| 2026-06-24 | 10.59 | $7.92 | 171500 |
| 2026-06-23 | 9.68 | $8.02 | 193600 |
| 2026-06-22 | 8.88 | $7.60 | 144170 |
| 2026-06-18 | 8.98 | $7.62 | 502300 |
| 2026-06-17 | 9.08 | $7.52 | 142200 |
| 2026-06-16 | 9.05 | $7.47 | 257700 |
| 2026-06-15 | 9.30 | $7.50 | 135200 |
| 2026-06-12 | 9.43 | $7.59 | 82022 |
| 2026-06-11 | 9.49 | $7.50 | 121241 |
| 2026-06-10 | 9.55 | $7.59 | 215000 |
| 2026-06-09 | 9.47 | $7.64 | 154500 |
| 2026-06-08 | 9.37 | $7.45 | 127508 |
| 2026-06-05 | 9.65 | $7.45 | 140616 |
| 2026-06-04 | 9.88 | $7.54 | 100300 |
| 2026-06-03 | 10.21 | $7.34 | 186300 |
| 2026-06-02 | 10.55 | $7.53 | 185353 |
| 2026-06-01 | 10.46 | $7.48 | 118128 |
| 2026-05-29 | 10.37 | $7.45 | 153409 |
| 2026-05-28 | 10.45 | $7.48 | 129807 |
| 2026-05-27 | 10.52 | $7.40 | 140989 |
| 2026-05-26 | 10.86 | $7.26 | 147719 |
| 2026-05-22 | 11.21 | $7.21 | 146900 |
| 2026-05-21 | 11.58 | $7.19 | 128900 |
| 2026-05-20 | 11.97 | $7.52 | 279547 |
| 2026-05-19 | 12.27 | $7.37 | 157217 |
| 2026-05-18 | 12.77 | $7.33 | 168431 |
| 2026-05-15 | 13.37 | $7.21 | 174493 |
| 2026-05-14 | 14.02 | $7.30 | 101421 |
| 2026-05-13 | 14.56 | $7.29 | 155527 |
| 2026-05-12 | 15.22 | $7.42 | 186700 |
| 2026-05-11 | 15.91 | $7.39 | 225933 |
| 2026-05-08 | 16.41 | $7.46 | 157100 |
| 2026-05-07 | 16.84 | $7.66 | 189500 |
| 2026-05-06 | 17.21 | $7.45 | 232145 |
| 2026-05-05 | 17.78 | $7.34 | 332000 |
| 2026-05-04 | 18.37 | $7.96 | 554477 |
| 2026-05-01 | 17.93 | $8.43 | 807647 |
| 2026-04-30 | 17.46 | $7.44 | 260700 |
| 2026-04-29 | 17.90 | $7.01 | 317652 |
| 2026-04-28 | 18.37 | $7.80 | 139329 |
| 2026-04-27 | 17.53 | $7.72 | 172428 |
| 2026-04-24 | 16.61 | $7.89 | 145451 |
| 2026-04-23 | 15.64 | $7.81 | 192555 |
| 2026-04-22 | 14.85 | $7.61 | 180600 |
| 2026-04-21 | 14.37 | $7.54 | 138646 |
| 2026-04-20 | 13.85 | $7.57 | 120519 |
| 2026-04-17 | 12.92 | $7.65 | 305247 |
| 2026-04-16 | 11.93 | $7.45 | 141219 |
| 2026-04-15 | 11.47 | $7.42 | 142253 |
| 2026-04-14 | 11.04 | $7.41 | 125004 |
| 2026-04-13 | 10.60 | $7.28 | 225300 |
| 2026-04-10 | 10.35 | $7.26 | 279900 |
| 2026-04-09 | 10.34 | $7.24 | 94500 |
| 2026-04-08 | 9.89 | $7.29 | 216000 |
| 2026-04-07 | 9.16 | $7.05 | 277600 |
| 2026-04-06 | 8.40 | $7.08 | 293800 |
| 2026-04-02 | 8.39 | $6.89 | 253200 |
| 2026-04-01 | 8.81 | $6.70 | 163629 |
| 2026-03-31 | 8.88 | $6.61 | 141103 |
| 2026-03-30 | 8.98 | $6.68 | 184651 |
| 2026-03-27 | 9.17 | $6.52 | 134624 |
| 2026-03-26 | 9.42 | $6.59 | 106530 |
| 2026-03-25 | 9.74 | $6.58 | 164500 |
| 2026-03-24 | 10.07 | $6.64 | 148900 |
| 2026-03-23 | 10.57 | $6.61 | 226500 |
| 2026-03-20 | 11.06 | $6.56 | 441934 |
| 2026-03-19 | 11.05 | $6.58 | 664016 |
| 2026-03-18 | 11.04 | $6.41 | 303420 |
| 2026-03-17 | 10.69 | $6.51 | 138547 |
| 2026-03-16 | 10.43 | $6.44 | 220200 |
| 2026-03-13 | 10.15 | $6.56 | 198127 |
| 2026-03-12 | 9.99 | $6.52 | 226030 |
| 2026-03-11 | 9.82 | $6.67 | 164167 |
| 2026-03-10 | 9.90 | $6.69 | 232366 |
| 2026-03-09 | 9.98 | $6.61 | 240447 |
| 2026-03-06 | 10.01 | $6.86 | 259232 |
| 2026-03-05 | 10.18 | $6.86 | 259838 |
| 2026-03-04 | 10.70 | $6.91 | 243722 |
| 2026-03-03 | 11.25 | $6.73 | 190100 |
| 2026-03-02 | 11.47 | $6.88 | 397925 |
| 2026-02-27 | 12.01 | $6.91 | 264401 |
| 2026-02-26 | 12.31 | $7.41 | 243866 |
| 2026-02-25 | 11.60 | $7.26 | 288700 |
| 2026-02-24 | 10.85 | $7.36 | 407722 |
| 2026-02-23 | 10.06 | $7.04 | 388871 |
| 2026-02-20 | 9.90 | $7.03 | 298300 |
| 2026-02-19 | 9.78 | $6.79 | 424500 |
| 2026-02-18 | 10.26 | $6.63 | 374700 |
| 2026-02-17 | 10.77 | $6.60 | 290324 |
| 2026-02-13 | 10.30 | $6.54 | 213023 |
| 2026-02-12 | 9.82 | $6.10 | 105400 |
| 2026-02-11 | 10.33 | $6.16 | 122306 |
| 2026-02-10 | 10.53 | $6.53 | 172300 |
| 2026-02-09 | 10.01 | $6.36 | 127400 |
| 2026-02-06 | 10.08 | $6.32 | 139446 |
| 2026-02-05 | 10.25 | $6.18 | 113407 |
| 2026-02-04 | 10.72 | $6.15 | 113800 |
| 2026-02-03 | 11.22 | $6.21 | 117800 |
| 2026-02-02 | 11.76 | $6.29 | 126500 |
| 2026-01-30 | 12.10 | $6.12 | 134432 |
| 2026-01-29 | 12.21 | $6.05 | 115200 |
| 2026-01-28 | 12.57 | $6.01 | 116609 |
| 2026-01-27 | 13.04 | $6.14 | 87700 |
| 2026-01-26 | 13.56 | $6.11 | 105533 |
| 2026-01-23 | 14.05 | $6.07 | 72100 |
| 2026-01-22 | 14.65 | $6.21 | 122406 |
| 2026-01-21 | 15.19 | $6.21 | 115800 |
| 2026-01-20 | 15.88 | $6.01 | 178335 |
| 2026-01-16 | 16.60 | $6.34 | 165437 |
| 2026-01-15 | 16.49 | $6.42 | 170300 |
| 2026-01-14 | 16.48 | $6.15 | 65938 |
| 2026-01-13 | 17.35 | $6.17 | 105128 |
| 2026-01-12 | 18.08 | $6.20 | 169044 |
| 2026-01-09 | 19.02 | $6.15 | 145310 |
| 2026-01-08 | 19.98 | $6.16 | 124539 |
| 2026-01-07 | 20.91 | $5.98 | 150527 |
| 2026-01-06 | 21.36 | $5.96 | 178200 |
| 2026-01-05 | 21.84 | $5.89 | 149448 |
| 2026-01-02 | 22.20 | $5.81 | 274008 |
| 2025-12-31 | 22.65 | $6.27 | 167313 |
| 2025-12-30 | 23.22 | $6.30 | 104000 |
| 2025-12-29 | 23.43 | $6.38 | 174100 |
| 2025-12-26 | 23.47 | $6.37 | 134945 |
| 2025-12-24 | 23.51 | $6.43 | 80724 |
| 2025-12-23 | 23.26 | $6.40 | 162800 |
| 2025-12-22 | 23.14 | $6.41 | 172200 |
| 2025-12-19 | 22.80 | $6.47 | 312753 |
| 2025-12-18 | 22.35 | $6.52 | 548500 |
| 2025-12-17 | 21.45 | $6.52 | 148614 |
| 2025-12-16 | 20.79 | $6.54 | 138666 |
| 2025-12-15 | 19.52 | $6.55 | 181866 |
| 2025-12-12 | 18.25 | $6.42 | 211748 |
| 2025-12-11 | 16.98 | $6.53 | 254700 |
| 2025-12-10 | 15.69 | $6.28 | 596545 |
| 2025-12-09 | 14.59 | $6.15 | 161001 |
| 2025-12-08 | 13.64 | $6.08 | 123500 |
| 2025-12-05 | 13.09 | $6.04 | 188800 |
| 2025-12-04 | 12.50 | $5.95 | 195549 |
| 2025-12-03 | 12.02 | $6.00 | 165526 |
| 2025-12-02 | 11.75 | $5.82 | 182200 |
| 2025-12-01 | 11.77 | $5.76 | 153200 |
| 2025-11-28 | 11.97 | $5.74 | 102038 |
| 2025-11-26 | 12.47 | $5.69 | 210530 |
| 2025-11-25 | 13.02 | $5.61 | 157100 |
| 2025-11-24 | 13.49 | $5.57 | 191818 |
| 2025-11-21 | 13.82 | $5.48 | 202112 |
| 2025-11-20 | 14.16 | $5.30 | 214900 |
| 2025-11-19 | 13.91 | $5.18 | 217718 |
| 2025-11-18 | 13.26 | $5.34 | 194600 |
| 2025-11-17 | 12.72 | $5.25 | 257200 |
| 2025-11-14 | 12.27 | $5.58 | 184900 |
| 2025-11-13 | 12.41 | $5.64 | 172500 |
| 2025-11-12 | 13.03 | $5.71 | 155213 |
| 2025-11-11 | 13.64 | $5.62 | 143904 |
| 2025-11-10 | 14.20 | $5.62 | 268000 |
| 2025-11-07 | 14.78 | $5.51 | 216815 |
| 2025-11-06 | 15.40 | $5.68 | 273516 |
| 2025-11-05 | 15.76 | $5.66 | 205731 |
| 2025-11-04 | 15.98 | $5.52 | 285661 |
| 2025-11-03 | 15.84 | $5.42 | 192000 |
| 2025-10-31 | 15.55 | $5.51 | 210800 |
| 2025-10-30 | 15.30 | $5.41 | 229800 |
| 2025-10-29 | 14.96 | $5.32 | 884300 |
| 2025-10-28 | 14.60 | $6.07 | 325600 |
| 2025-10-27 | 15.17 | $5.94 | 235469 |
| 2025-10-24 | 15.76 | $6.03 | 177152 |
| 2025-10-23 | 16.53 | $5.91 | 137831 |
| 2025-10-22 | 17.23 | $5.83 | 161578 |
| 2025-10-21 | 17.58 | $5.70 | 125520 |
| 2025-10-20 | 17.88 | $5.79 | 171338 |
| 2025-10-17 | 18.11 | $5.68 | 134200 |
| 2025-10-16 | 18.10 | $5.60 | 146200 |
| 2025-10-15 | 18.17 | $5.78 | 162800 |
| 2025-10-14 | 18.53 | $5.74 | 148703 |
| 2025-10-13 | 18.59 | $5.83 | 155100 |
| 2025-10-10 | 18.66 | $5.62 | 226813 |
| 2025-10-09 | 18.53 | $5.70 | 286100 |
| 2025-10-08 | 18.62 | $5.96 | 177917 |
| 2025-10-07 | 19.15 | $5.90 | 254401 |
| 2025-10-06 | 19.50 | $5.69 | 213854 |
| 2025-10-03 | 19.88 | $5.95 | 124500 |
| 2025-10-02 | 20.91 | $6.05 | 157739 |
| 2025-10-01 | 21.88 | $6.10 | 260400 |
| 2025-09-30 | 22.93 | $6.26 | 324707 |
| 2025-09-29 | 23.60 | $6.39 | 174340 |
| 2025-09-26 | 23.79 | $6.55 | 130300 |
| 2025-09-25 | 23.55 | $6.55 | 139200 |
| 2025-09-24 | 23.40 | $6.54 | 126600 |
| 2025-09-23 | 23.34 | $6.55 | 128354 |
| 2025-09-22 | 23.05 | $6.70 | 113675 |
| 2025-09-19 | 22.91 | $6.57 | 240537 |
| 2025-09-18 | 22.76 | $6.72 | 205300 |
| 2025-09-17 | 22.10 | $6.77 | 262535 |
| 2025-09-16 | 21.28 | $6.85 | 240415 |
| 2025-09-15 | 20.56 | $6.70 | 121718 |
| 2025-09-12 | 20.20 | $6.60 | 146122 |
| 2025-09-11 | 19.97 | $6.65 | 165600 |
| 2025-09-10 | 19.72 | $6.48 | 126721 |
| 2025-09-09 | 19.59 | $6.58 | 149000 |
| 2025-09-08 | 19.20 | $6.70 | 264806 |
| 2025-09-05 | 18.61 | $6.61 | 318120 |
| 2025-09-04 | 17.96 | $6.65 | 210100 |
| 2025-09-03 | 17.57 | $6.44 | 252719 |
| 2025-09-02 | 17.31 | $6.60 | 277300 |
| 2025-08-29 | 16.79 | $6.66 | 371400 |
| 2025-08-28 | 15.90 | $6.55 | 284700 |
| 2025-08-27 | 15.43 | $6.41 | 148813 |
| 2025-08-26 | 15.15 | $6.48 | 183312 |
| 2025-08-25 | 14.71 | $6.41 | 255024 |
| 2025-08-22 | 14.25 | $6.54 | 324106 |
| 2025-08-21 | 13.83 | $6.15 | 243700 |
| 2025-08-20 | 14.02 | $6.03 | 284909 |
| 2025-08-19 | 14.28 | $6.17 | 208729 |
| 2025-08-18 | 14.27 | $6.19 | 181693 |
| 2025-08-15 | 14.26 | $6.22 | 306800 |
| 2025-08-14 | 14.18 | $6.45 | 361900 |
| 2025-08-13 | 13.96 | $6.50 | 291855 |
| 2025-08-12 | 13.69 | $6.27 | 372005 |
| 2025-08-11 | 13.94 | $5.92 | 341700 |
| 2025-08-08 | 14.22 | $6.23 | 283600 |
| 2025-08-07 | 13.71 | $6.49 | 295867 |
| 2025-08-06 | 12.89 | $6.44 | 508400 |
| 2025-08-05 | 12.03 | $6.66 | 1.2M |
| 2025-08-04 | 11.12 | $5.93 | 324100 |
| 2025-08-01 | 11.63 | $5.71 | 519748 |
| 2025-07-31 | 12.16 | $5.33 | 397741 |
| 2025-07-30 | 11.46 | $5.07 | 909900 |
| 2025-07-29 | 10.73 | $5.80 | 186413 |
| 2025-07-28 | 10.77 | $5.88 | 145307 |
| 2025-07-25 | 10.32 | $5.85 | 104202 |
| 2025-07-24 | 10.00 | $5.78 | 289435 |
| 2025-07-23 | 9.81 | $5.76 | 129807 |
| 2025-07-22 | 9.80 | $5.69 | 150143 |
| 2025-07-21 | 9.85 | $5.48 | 133031 |
| 2025-07-18 | 10.14 | $5.42 | 172745 |
| 2025-07-17 | 10.46 | $5.48 | 141700 |
| 2025-07-16 | 10.78 | $5.38 | 143700 |
| 2025-07-15 | 11.13 | $5.47 | 202528 |
| 2025-07-14 | 11.42 | $5.56 | 106561 |
| 2025-07-11 | 11.72 | $5.58 | 126029 |
| 2025-07-10 | 11.73 | $5.77 | 165500 |
| 2025-07-09 | 11.57 | $5.68 | 175000 |
| 2025-07-08 | 11.67 | $5.62 | 128700 |
| 2025-07-07 | 11.71 | $5.62 | 228100 |
| 2025-07-03 | 11.75 | $5.82 | 74138 |
| 2025-07-02 | 11.29 | $5.73 | 129900 |
| 2025-07-01 | 10.93 | $5.69 | 173428 |
| 2025-06-30 | 10.54 | $5.65 | 198020 |
| 2025-06-27 | 9.91 | $5.80 | 604700 |
| 2025-06-26 | 9.27 | $5.59 | 239400 |
| 2025-06-25 | 8.97 | $5.47 | 168232 |
| 2025-06-24 | 8.72 | $5.59 | 220909 |
| 2025-06-23 | 8.46 | $5.44 | 188104 |
| 2025-06-20 | 8.79 | $5.36 | 286800 |
| 2025-06-18 | 9.14 | $5.48 | 523400 |
| 2025-06-17 | 9.61 | $5.25 | 183021 |
| 2025-06-16 | 9.69 | $5.27 | 198683 |
| 2025-06-13 | 9.88 | $5.25 | 126883 |
| 2025-06-12 | 10.08 | $5.41 | 129437 |
| 2025-06-11 | 10.40 | $5.42 | 195441 |
| 2025-06-10 | 10.94 | $5.47 | 191000 |
| 2025-06-09 | 11.39 | $5.52 | 211600 |
| 2025-06-06 | 11.98 | $5.54 | 315647 |
| 2025-06-05 | 12.61 | $5.39 | 248902 |
| 2025-06-04 | 12.98 | $5.52 | 321000 |
| 2025-06-03 | 13.55 | $5.75 | 209016 |
| 2025-06-02 | 14.00 | $5.76 | 228300 |
| 2025-05-30 | 14.48 | $5.83 | 226200 |
| 2025-05-29 | 14.72 | $5.94 | 212700 |
| 2025-05-28 | 14.72 | $5.99 | 511500 |
| 2025-05-27 | 14.89 | $5.62 | 362948 |
| 2025-05-23 | 15.58 | $5.21 | 509200 |
| 2025-05-22 | 15.55 | $5.26 | 263400 |
| 2025-05-21 | 15.78 | $5.60 | 403500 |
| 2025-05-20 | 16.55 | $5.93 | 246400 |
| 2025-05-19 | 16.81 | $5.83 | 348227 |
| 2025-05-16 | 17.34 | $5.84 | 386523 |
| 2025-05-15 | 17.91 | $5.73 | 252700 |
| 2025-05-14 | 18.32 | $5.71 | 254900 |
| 2025-05-13 | 18.76 | $5.87 | 160500 |
| 2025-05-12 | 18.70 | $6.01 | 374615 |
| 2025-05-09 | 18.65 | $5.82 | 319804 |
| 2025-05-08 | 18.80 | $5.85 | 328424 |
| 2025-05-07 | 19.04 | $5.53 | 366806 |
| 2025-05-06 | 19.87 | $5.35 | 317035 |
| 2025-05-05 | 20.57 | $5.49 | 669551 |
| 2025-05-02 | 21.30 | $5.23 | 775645 |
| 2025-05-01 | 21.49 | $4.80 | 884200 |
| 2025-04-30 | 20.82 | $4.77 | 889217 |
| 2025-04-29 | 20.12 | $5.18 | 431500 |
| 2025-04-28 | 20.21 | $5.10 | 179000 |
| 2025-04-25 | 20.53 | $5.20 | 168734 |
| 2025-04-24 | 20.95 | $5.17 | 214800 |
| 2025-04-23 | 21.36 | $5.13 | 167826 |
| 2025-04-22 | 21.92 | $5.17 | 239100 |
| 2025-04-21 | 21.97 | $5.05 | 136525 |
| 2025-04-17 | 21.90 | $5.19 | 226510 |
| 2025-04-16 | 22.07 | $5.13 | 212514 |
| 2025-04-15 | 22.10 | $5.16 | 260200 |
| 2025-04-14 | 22.22 | $5.15 | 276500 |
| 2025-04-11 | 22.18 | $4.97 | 217600 |
| 2025-04-10 | 21.80 | $4.95 | 260400 |
| 2025-04-09 | 21.28 | $5.04 | 249035 |
| 2025-04-08 | 20.73 | $4.75 | 343826 |
| 2025-04-07 | 19.85 | $4.82 | 387148 |
| 2025-04-04 | 18.94 | $5.03 | 396911 |
| 2025-04-03 | 18.33 | $5.25 | 404734 |
| 2025-04-02 | 18.13 | $5.62 | 236815 |
| 2025-04-01 | 18.47 | $5.53 | 152100 |
| 2025-03-31 | 18.58 | $5.45 | 254500 |
| 2025-03-28 | 18.40 | $5.43 | 150631 |
| 2025-03-27 | 18.28 | $5.48 | 156600 |
| 2025-03-26 | 18.41 | $5.55 | 134724 |
| 2025-03-25 | 18.55 | $5.46 | 149100 |
| 2025-03-24 | 18.70 | $5.54 | 220302 |
| 2025-03-21 | 18.89 | $5.50 | 260830 |
| 2025-03-20 | 18.80 | $5.51 | 313300 |
| 2025-03-19 | 18.85 | $5.72 | 163035 |
| 2025-03-18 | 18.85 | $5.51 | 158900 |
| 2025-03-17 | 18.70 | $5.58 | 202800 |
| 2025-03-14 | 18.40 | $5.50 | 168802 |
| 2025-03-13 | 18.08 | $5.51 | 234600 |
| 2025-03-12 | 17.39 | $5.50 | 202700 |
| 2025-03-11 | 16.68 | $5.54 | 331327 |
| 2025-03-10 | 15.98 | $5.49 | 603402 |
| 2025-03-07 | 15.23 | $5.80 | 268446 |
| 2025-03-06 | 14.70 | $5.76 | 240100 |
| 2025-03-05 | 14.29 | $5.99 | 257022 |
| 2025-03-04 | 14.00 | $5.89 | 374147 |
| 2025-03-03 | 13.69 | $6.07 | 366200 |
| 2025-02-28 | 13.65 | $6.28 | 288800 |
| 2025-02-27 | 13.51 | $5.99 | 327285 |
| 2025-02-26 | 13.13 | $6.18 | 382620 |
| 2025-02-25 | 12.90 | $6.26 | 387700 |
| 2025-02-24 | 12.70 | $6.19 | 495001 |
| 2025-02-21 | 12.49 | $5.99 | 522900 |
| 2025-02-20 | 12.27 | $6.54 | 679512 |
| 2025-02-19 | 12.50 | $7.78 | 1.1M |
| 2025-02-18 | 12.79 | $7.02 | 769322 |
| 2025-02-14 | 13.28 | $7.61 | 235331 |
| 2025-02-13 | 12.86 | $7.84 | 507885 |
| 2025-02-12 | 12.47 | $6.76 | 107530 |
| 2025-02-11 | 12.72 | $6.93 | 149317 |
| 2025-02-10 | 12.99 | $6.79 | 121500 |
| 2025-02-07 | 13.04 | $6.74 | 137700 |
| 2025-02-06 | 13.29 | $6.96 | 159200 |
| 2025-02-05 | 13.85 | $7.12 | 203100 |
| 2025-02-04 | 14.46 | $7.12 | 402419 |
| 2025-02-03 | 15.16 | $7.17 | 534411 |
| 2025-01-31 | 15.61 | $6.72 | 192607 |
| 2025-01-30 | 16.05 | $7.02 | 172546 |
| 2025-01-29 | 16.84 | $6.76 | 178600 |
| 2025-01-28 | 17.68 | $7.11 | 197214 |
| 2025-01-27 | 18.07 | $7.15 | 177343 |
| 2025-01-24 | 18.69 | $6.81 | 186349 |
| 2025-01-23 | 19.48 | $6.95 | 196613 |
| 2025-01-22 | 20.49 | $6.74 | 317305 |
| 2025-01-21 | 21.28 | $6.84 | 158209 |
| 2025-01-17 | 22.38 | $6.76 | 109331 |
| 2025-01-16 | 23.44 | $6.68 | 124431 |
| 2025-01-15 | 24.53 | $6.73 | 187400 |
| 2025-01-14 | 25.48 | $6.49 | 170917 |
| 2025-01-13 | 26.15 | $6.42 | 183803 |
| 2025-01-10 | 26.58 | $6.27 | 159100 |
| 2025-01-08 | 26.95 | $6.49 | 228900 |
| 2025-01-07 | 27.46 | $6.36 | 297811 |
| 2025-01-06 | 28.00 | $6.55 | 247400 |
| 2025-01-03 | 28.91 | $6.72 | 145600 |
| 2025-01-02 | 29.78 | $6.65 | 191600 |
| 2024-12-31 | 30.82 | $6.97 | 306446 |
| 2024-12-30 | 32.16 | $6.84 | 269108 |
| 2024-12-27 | 33.51 | $7.05 | 223813 |
| 2024-12-26 | 35.27 | $7.55 | 259200 |
| 2024-12-24 | 36.50 | $7.43 | 172400 |
| 2024-12-23 | 37.87 | $7.44 | 213922 |
| 2024-12-20 | 39.11 | $7.65 | 304798 |
| 2024-12-19 | 40.42 | $7.68 | 497820 |
| 2024-12-18 | 41.91 | $7.41 | 354633 |
| 2024-12-17 | 43.28 | $8.01 | 281330 |
| 2024-12-16 | 43.81 | $8.05 | 249300 |
| 2024-12-13 | 44.56 | $8.04 | 221038 |
| 2024-12-12 | 45.13 | $8.15 | 367700 |
| 2024-12-11 | 45.44 | $8.56 | 599878 |
| 2024-12-10 | 44.96 | $8.41 | 224768 |
| 2024-12-09 | 44.61 | $8.46 | 367600 |
| 2024-12-06 | 44.04 | $8.64 | 407200 |
| 2024-12-05 | 43.05 | $8.79 | 652351 |
| 2024-12-04 | 42.00 | $8.28 | 678903 |
| 2024-12-03 | 41.33 | $7.78 | 250300 |
| 2024-12-02 | 41.01 | $7.86 | 613300 |
| 2024-11-29 | 40.69 | $7.22 | 118100 |
| 2024-11-27 | 40.83 | $7.24 | 118500 |
| 2024-11-26 | 41.13 | $7.17 | 220100 |
| 2024-11-25 | 41.45 | $7.36 | 293525 |
| 2024-11-22 | 41.36 | $7.01 | 417100 |
| 2024-11-21 | 41.82 | $6.79 | 338827 |
| 2024-11-20 | 42.33 | $6.83 | 258500 |
| 2024-11-19 | 42.64 | $7.03 | 178361 |
| 2024-11-18 | 42.79 | $7.07 | 510723 |
| 2024-11-15 | 42.92 | $7.09 | 357700 |
| 2024-11-14 | 42.68 | $7.25 | 204038 |
| 2024-11-13 | 41.95 | $7.56 | 360800 |
| 2024-11-12 | 40.84 | $7.45 | 342717 |
| 2024-11-11 | 39.67 | $7.83 | 478148 |
| 2024-11-08 | 38.36 | $7.34 | 330168 |
| 2024-11-07 | 37.20 | $7.48 | 445161 |
| 2024-11-06 | 35.97 | $7.65 | 495912 |
| 2024-11-05 | 34.51 | $7.20 | 702407 |
| 2024-11-04 | 33.00 | $6.62 | 655256 |
| 2024-11-01 | 31.98 | $6.36 | 311200 |
| 2024-10-31 | 31.24 | $6.35 | 420200 |
| 2024-10-30 | 30.01 | $6.52 | 961416 |
| 2024-10-29 | 28.71 | $5.87 | 392200 |
| 2024-10-28 | 28.21 | $5.24 | 200777 |
| 2024-10-25 | 28.82 | $5.11 | 239900 |
| 2024-10-24 | 29.46 | $5.46 | 116800 |
| 2024-10-23 | 29.05 | $5.53 | 202624 |
| 2024-10-22 | 28.63 | $5.31 | 293400 |
| 2024-10-21 | 28.18 | $5.80 | 216223 |
| 2024-10-18 | 27.08 | $5.49 | 133511 |
| 2024-10-17 | 26.27 | $5.52 | 117810 |
| 2024-10-16 | 25.24 | $5.71 | 181300 |
| 2024-10-15 | 24.15 | $5.49 | 92243 |
| 2024-10-14 | 23.26 | $5.46 | 81700 |
| 2024-10-11 | 22.43 | $5.50 | 103148 |
| 2024-10-10 | 21.56 | $5.40 | 145400 |
| 2024-10-09 | 20.72 | $5.31 | 180603 |
| 2024-10-08 | 19.86 | $5.18 | 167500 |
| 2024-10-07 | 19.19 | $5.12 | 86900 |
| 2024-10-04 | 18.89 | $4.97 | 253000 |
| 2024-10-03 | 18.67 | $4.89 | 116400 |
| 2024-10-02 | 18.72 | $4.80 | 165900 |
| 2024-10-01 | 18.96 | $4.67 | 136021 |
| 2024-09-30 | 19.60 | $4.54 | 96500 |
| 2024-09-27 | 20.56 | $4.63 | 63000 |
| 2024-09-26 | 21.34 | $4.59 | 72400 |
| 2024-09-25 | 22.28 | $4.65 | 124100 |
| 2024-09-24 | 23.27 | $4.71 | 117000 |
| 2024-09-23 | 23.81 | $4.85 | 340816 |
| 2024-09-20 | 24.38 | $4.46 | 301611 |
| 2024-09-19 | 25.26 | $4.37 | 369009 |
| 2024-09-18 | 26.18 | $4.39 | 71600 |
| 2024-09-17 | 26.66 | $4.45 | 86143 |
| 2024-09-16 | 26.93 | $4.36 | 63100 |
| 2024-09-13 | 26.81 | $4.36 | 84600 |
| 2024-09-12 | 26.68 | $4.31 | 30349 |
| 2024-09-11 | 26.35 | $4.35 | 115300 |
| 2024-09-10 | 26.00 | $4.33 | 95844 |
| 2024-09-09 | 25.75 | $4.28 | 125019 |
| 2024-09-06 | 25.49 | $4.28 | 87106 |
| 2024-09-05 | 25.34 | $4.45 | 48100 |
| 2024-09-04 | 25.44 | $4.46 | 71600 |
| 2024-09-03 | 25.62 | $4.50 | 78425 |
| 2024-08-30 | 25.95 | $4.69 | 55640 |
| 2024-08-29 | 26.53 | $4.66 | 61905 |
| 2024-08-28 | 27.18 | $4.70 | 80000 |
| 2024-08-27 | 27.73 | $4.61 | 95300 |
| 2024-08-26 | 28.48 | $4.76 | 227700 |
| 2024-08-23 | 29.17 | $4.73 | 104223 |
| 2024-08-22 | 29.85 | $4.48 | 95600 |
| 2024-08-21 | 29.82 | $4.37 | 97500 |
| 2024-08-20 | 29.49 | $4.33 | 88042 |
| 2024-08-19 | 29.19 | $4.53 | 192911 |
| 2024-08-16 | 28.90 | $4.53 | 222200 |
| 2024-08-15 | 28.82 | $4.47 | 87200 |
| 2024-08-14 | 28.60 | $4.47 | 124236 |
| 2024-08-13 | 28.26 | $4.51 | 63219 |
| 2024-08-12 | 27.98 | $4.37 | 152951 |
| 2024-08-09 | 27.68 | $4.49 | 119209 |
| 2024-08-08 | 27.66 | $4.62 | 202900 |
| 2024-08-07 | 27.72 | $4.63 | 302900 |
| 2024-08-06 | 27.87 | $4.56 | 309300 |
| 2024-08-05 | 27.75 | $4.30 | 406836 |
| 2024-08-02 | 27.13 | $4.19 | 204123 |
| 2024-08-01 | 26.60 | $4.45 | 486137 |
| 2024-07-31 | 26.16 | $4.57 | 675700 |
| 2024-07-30 | 26.04 | $5.60 | 718000 |
| 2024-07-29 | 26.94 | $5.66 | 189900 |
| 2024-07-26 | 27.88 | $5.86 | 170033 |
| 2024-07-25 | 28.03 | $5.90 | 207900 |
| 2024-07-24 | 27.91 | $5.85 | 209620 |
| 2024-07-23 | 27.78 | $6.02 | 331208 |
| 2024-07-22 | 27.41 | $5.98 | 161167 |
| 2024-07-19 | 27.11 | $6.08 | 87446 |
| 2024-07-18 | 26.35 | $6.15 | 186528 |
| 2024-07-17 | 25.08 | $6.23 | 130219 |
| 2024-07-16 | 24.10 | $6.18 | 281505 |
| 2024-07-15 | 23.23 | $5.93 | 118922 |
| 2024-07-12 | 22.65 | $5.84 | 90639 |
| 2024-07-11 | 22.04 | $5.86 | 152900 |
| 2024-07-10 | 21.40 | $5.68 | 78600 |
| 2024-07-09 | 21.23 | $5.66 | 88200 |
| 2024-07-08 | 21.05 | $5.67 | 187900 |
| 2024-07-05 | 20.87 | $5.53 | 208900 |
| 2024-07-03 | 20.51 | $5.67 | 80200 |
| 2024-07-02 | 19.63 | $5.69 | 123525 |
| 2024-07-01 | 18.88 | $5.55 | 217113 |
| 2024-06-28 | 18.09 | $5.45 | 859700 |
| 2024-06-27 | 17.53 | $5.16 | 55915 |
| 2024-06-26 | 17.76 | $5.12 | 153113 |
| 2024-06-25 | 17.84 | $5.51 | 87329 |
| 2024-06-24 | 16.87 | $5.50 | 221113 |
| 2024-06-21 | 15.86 | $5.36 | 334400 |
| 2024-06-20 | 14.90 | $5.03 | 239300 |
| 2024-06-18 | 14.88 | $4.88 | 141533 |
| 2024-06-17 | 14.97 | $4.85 | 48620 |
| 2024-06-14 | 15.28 | $4.97 | 54300 |
| 2024-06-13 | 15.18 | $5.02 | 82600 |
| 2024-06-12 | 14.91 | $5.15 | 142900 |
| 2024-06-11 | 13.88 | $5.31 | 101503 |
| 2024-06-10 | 13.15 | $5.19 | 71751 |
| 2024-06-07 | 12.66 | $5.14 | 110600 |
| 2024-06-06 | 12.23 | $5.12 | 95937 |
| 2024-06-05 | 11.90 | $5.02 | 63820 |
| 2024-06-04 | 11.90 | $5.00 | 88500 |
| 2024-06-03 | 11.96 | $4.93 | 124100 |
| 2024-05-31 | 12.32 | $4.72 | 131536 |
| 2024-05-30 | 12.55 | $4.60 | 74700 |
| 2024-05-29 | 12.75 | $4.66 | 89621 |
| 2024-05-28 | 13.35 | $4.92 | 96700 |
| 2024-05-24 | 12.99 | $4.96 | 48600 |
| 2024-05-23 | 12.71 | $4.96 | 117400 |
| 2024-05-22 | 12.42 | $5.00 | 75611 |
| 2024-05-21 | 11.97 | $4.92 | 92300 |
| 2024-05-20 | 11.50 | $4.90 | 163800 |
| 2024-05-17 | 10.99 | $4.96 | 111100 |
| 2024-05-16 | 10.47 | $4.95 | 186583 |
| 2024-05-15 | 9.99 | $4.73 | 66800 |
| 2024-05-14 | 9.99 | $4.78 | 52900 |
| 2024-05-13 | 9.99 | $4.71 | 76900 |
| 2024-05-10 | 10.08 | $4.78 | 86100 |
| 2024-05-09 | 10.17 | $4.81 | 151200 |
| 2024-05-08 | 10.27 | $4.67 | 130300 |
| 2024-05-07 | 10.75 | $4.51 | 166500 |
| 2024-05-06 | 11.11 | $4.54 | 355606 |
| 2024-05-03 | 11.60 | $4.81 | 265838 |
| 2024-05-02 | 11.91 | $4.66 | 307509 |
| 2024-05-01 | 12.29 | $4.53 | 137800 |
| 2024-04-30 | 12.55 | $4.49 | 83400 |
| 2024-04-29 | 12.56 | $4.60 | 86949 |
| 2024-04-26 | 12.57 | $4.52 | 97000 |
| 2024-04-25 | 12.32 | $4.59 | 66700 |
| 2024-04-24 | 12.22 | $4.66 | 92218 |
| 2024-04-23 | 12.18 | $4.79 | 161238 |
| 2024-04-22 | 12.15 | $4.62 | 100300 |
| 2024-04-19 | 11.78 | $4.63 | 146203 |
| 2024-04-18 | 11.07 | $4.51 | 129900 |
| 2024-04-17 | 10.45 | $4.59 | 216100 |
| 2024-04-16 | 9.79 | $4.63 | 318683 |
| 2024-04-15 | 8.85 | $4.58 | 291160 |
| 2024-04-12 | 7.96 | $4.78 | 250000 |
| 2024-04-11 | 7.24 | $4.84 | 170300 |
| 2024-04-10 | 6.90 | $5.07 | 132900 |
| 2024-04-09 | 6.87 | $5.16 | 79338 |
| 2024-04-08 | 7.18 | $5.26 | 95800 |
| 2024-04-05 | 7.52 | $5.14 | 85447 |
| 2024-04-04 | 7.66 | $5.26 | 105600 |
| 2024-04-03 | 8.04 | $5.37 | 145749 |
| 2024-04-02 | 8.37 | $5.24 | 136600 |
| 2024-04-01 | 8.72 | $5.42 | 205010 |
| 2024-03-28 | 9.05 | $5.31 | 180500 |
| 2024-03-27 | 9.34 | $5.27 | 211200 |
| 2024-03-26 | 9.76 | $5.40 | 74500 |
| 2024-03-25 | 10.22 | $5.32 | 92015 |
| 2024-03-22 | 10.67 | $5.45 | 135122 |
| 2024-03-21 | 11.22 | $5.29 | 285345 |
| 2024-03-20 | 11.75 | $5.04 | 368085 |
| 2024-03-19 | 11.81 | $5.10 | 125600 |
| 2024-03-18 | 11.87 | $5.00 | 132800 |
| 2024-03-15 | 11.94 | $5.08 | 286500 |
| 2024-03-14 | 11.79 | $4.86 | 101800 |
| 2024-03-13 | 11.36 | $4.93 | 75700 |
| 2024-03-12 | 11.08 | $5.06 | 172900 |
| 2024-03-11 | 10.92 | $5.05 | 283500 |
| 2024-03-08 | 10.75 | $5.25 | 64900 |
| 2024-03-07 | 11.14 | $5.34 | 97622 |
| 2024-03-06 | 11.41 | $5.33 | 169800 |
| 2024-03-05 | 11.70 | $5.36 | 261509 |
| 2024-03-04 | 12.01 | $5.63 | 168500 |
| 2024-03-01 | 12.28 | $5.86 | 134900 |
| 2024-02-29 | 12.20 | $5.99 | 161825 |
| 2024-02-28 | 11.98 | $5.93 | 224412 |
| 2024-02-27 | 11.74 | $6.03 | 562900 |
| 2024-02-26 | 11.49 | $5.29 | 163120 |
| 2024-02-23 | 11.95 | $5.34 | 97200 |
| 2024-02-22 | 12.44 | $5.47 | 239300 |
| 2024-02-21 | 12.96 | $5.88 | 219900 |
| 2024-02-20 | 12.76 | $6.48 | 301600 |
| 2024-02-16 | 11.98 | $6.50 | 465819 |
| 2024-02-15 | 11.17 | $5.48 | 139646 |
| 2024-02-14 | 11.69 | $5.58 | 131812 |
| 2024-02-13 | 12.14 | $5.27 | 149900 |
| 2024-02-12 | 12.74 | $5.71 | 212439 |
| 2024-02-09 | 12.45 | $5.63 | 130300 |
| 2024-02-08 | 12.66 | $5.45 | 67213 |
| 2024-02-07 | 13.30 | $5.18 | 84200 |
| 2024-02-06 | 13.69 | $5.34 | 47711 |
| 2024-02-05 | 14.36 | $5.42 | 69728 |
| 2024-02-02 | 14.78 | $5.55 | 92200 |
| 2024-02-01 | 15.17 | $5.55 | 90422 |
| 2024-01-31 | 15.38 | $5.46 | 72300 |
| 2024-01-30 | 15.60 | $5.76 | 65100 |
| 2024-01-29 | 15.33 | $5.69 | 46301 |
| 2024-01-26 | 15.12 | $5.72 | 109100 |
| 2024-01-25 | 14.67 | $5.69 | 63036 |
| 2024-01-24 | 14.42 | $5.49 | 56215 |
| 2024-01-23 | 14.34 | $5.47 | 120720 |
| 2024-01-22 | 14.38 | $5.34 | 88639 |
| 2024-01-19 | 14.74 | $5.21 | 84916 |
| 2024-01-18 | 15.39 | $5.02 | 57700 |
| 2024-01-17 | 15.78 | $4.94 | 67018 |
| 2024-01-16 | 16.07 | $5.02 | 52202 |
| 2024-01-12 | 16.72 | $5.08 | 38508 |
| 2024-01-11 | 17.58 | $5.14 | 101400 |
| 2024-01-10 | 18.40 | $5.13 | 49035 |
| 2024-01-09 | 19.14 | $5.12 | 58935 |
| 2024-01-08 | 19.89 | $5.30 | 58800 |
| 2024-01-05 | 20.36 | $5.23 | 105400 |
| 2024-01-04 | 21.00 | $5.14 | 86000 |
| 2024-01-03 | 21.33 | $5.38 | 165600 |
| 2024-01-02 | 21.34 | $5.33 | 98002 |
| 2023-12-29 | 21.71 | $5.42 | 108716 |
| 2023-12-28 | 21.73 | $5.59 | 55204 |
| 2023-12-27 | 21.27 | $5.71 | 111400 |
| 2023-12-26 | 20.59 | $5.73 | 101600 |
| 2023-12-22 | 20.06 | $5.60 | 172003 |
| 2023-12-21 | 19.63 | $5.60 | 78843 |
| 2023-12-20 | 18.75 | $5.50 | 182100 |
| 2023-12-19 | 17.82 | $5.42 | 100515 |
| 2023-12-18 | 17.31 | $5.29 | 76200 |
| 2023-12-15 | 16.98 | $5.35 | 286900 |
| 2023-12-14 | 16.52 | $5.28 | 151246 |
| 2023-12-13 | 15.84 | $5.14 | 89930 |
| 2023-12-12 | 15.66 | $4.89 | 52600 |
| 2023-12-11 | 15.83 | $5.06 | 93727 |
| 2023-12-08 | 15.47 | $5.15 | 165228 |
| 2023-12-07 | 15.17 | $4.89 | 72200 |
| 2023-12-06 | 15.65 | $4.72 | 107200 |
| 2023-12-05 | 16.15 | $4.74 | 60400 |
| 2023-12-04 | 16.58 | $4.92 | 110348 |
| 2023-12-01 | 17.05 | $4.74 | 109500 |
| 2023-11-30 | 17.86 | $4.61 | 76400 |
| 2023-11-29 | 18.56 | $4.63 | 54456 |
| 2023-11-28 | 19.13 | $4.55 | 100148 |
| 2023-11-27 | 19.73 | $4.78 | 71300 |
| 2023-11-24 | 20.68 | $4.78 | 33300 |
| 2023-11-22 | 21.60 | $4.78 | 36400 |
| 2023-11-21 | 22.50 | $4.89 | 171100 |
| 2023-11-20 | 23.17 | $5.04 | 259800 |
| 2023-11-17 | 23.88 | $4.76 | 100404 |
| 2023-11-16 | 24.76 | $4.55 | 63900 |
| 2023-11-15 | 25.24 | $4.54 | 81910 |
| 2023-11-14 | 25.74 | $4.57 | 192310 |
| 2023-11-13 | 26.21 | $4.41 | 95400 |
| 2023-11-10 | 26.10 | $4.39 | 125100 |
| 2023-11-09 | 25.93 | $4.36 | 150644 |
| 2023-11-08 | 25.92 | $4.45 | 91034 |
| 2023-11-07 | 25.84 | $4.23 | 132529 |
| 2023-11-06 | 25.33 | $4.33 | 128400 |
| 2023-11-03 | 24.92 | $4.50 | 133402 |
| 2023-11-02 | 24.74 | $4.52 | 112400 |
| 2023-11-01 | 24.00 | $4.27 | 524700 |
| 2023-10-31 | 23.23 | $4.89 | 163209 |
| 2023-10-30 | 24.05 | $4.97 | 78525 |
| 2023-10-27 | 24.91 | $4.73 | 88700 |
| 2023-10-26 | 25.53 | $4.69 | 58500 |
| 2023-10-25 | 25.45 | $4.61 | 59241 |
| 2023-10-24 | 25.36 | $4.81 | 88940 |
| 2023-10-23 | 25.78 | $4.77 | 127749 |
| 2023-10-20 | 25.79 | $4.55 | 135700 |
| 2023-10-19 | 24.89 | $4.56 | 133723 |
| 2023-10-18 | 23.95 | $4.61 | 192900 |
| 2023-10-17 | 22.95 | $4.94 | 565500 |
| 2023-10-16 | 22.66 | $4.96 | 143200 |
| 2023-10-13 | 22.10 | $4.73 | 163000 |
| 2023-10-12 | 21.47 | $5.01 | 103610 |
| 2023-10-11 | 21.29 | $5.00 | 108447 |
| 2023-10-10 | 21.11 | $4.95 | 263100 |
| 2023-10-09 | 20.91 | $4.96 | 147836 |
| 2023-10-06 | 20.87 | $4.94 | 213213 |
| 2023-10-05 | 20.73 | $5.04 | 259302 |
| 2023-10-04 | 20.72 | $5.05 | 281031 |
| 2023-10-03 | 20.63 | $4.98 | 110500 |
| 2023-10-02 | 20.47 | $5.01 | 118300 |
| 2023-09-29 | 20.38 | $5.03 | 80200 |
| 2023-09-28 | 20.45 | $5.06 | 62700 |
| 2023-09-27 | 20.52 | $5.00 | 108000 |
| 2023-09-26 | 20.43 | $4.85 | 329734 |
| 2023-09-25 | 20.28 | $4.99 | 80934 |
| 2023-09-22 | 20.32 | $4.95 | 100000 |
| 2023-09-21 | 20.59 | $5.12 | 92500 |
| 2023-09-20 | 20.95 | $5.09 | 106712 |
| 2023-09-19 | 21.53 | $5.07 | 128300 |
| 2023-09-18 | 21.79 | $4.91 | 100500 |
| 2023-09-15 | 21.91 | $4.96 | 322343 |
| 2023-09-14 | 22.15 | $5.19 | 79117 |
| 2023-09-13 | 22.51 | $4.95 | 99100 |
| 2023-09-12 | 22.70 | $5.10 | 76300 |
| 2023-09-11 | 23.19 | $5.11 | 115300 |
| 2023-09-08 | 23.46 | $4.98 | 82811 |
| 2023-09-07 | 23.81 | $4.98 | 269700 |
| 2023-09-06 | 23.93 | $5.03 | 95900 |
| 2023-09-05 | 24.25 | $5.01 | 197639 |
| 2023-09-01 | 24.60 | $5.29 | 92000 |
| 2023-08-31 | 25.42 | $5.11 | 121700 |
| 2023-08-30 | 26.20 | $5.14 | 80030 |
| 2023-08-29 | 26.95 | $5.13 | 125800 |
| 2023-08-28 | 27.54 | $5.03 | 118600 |
| 2023-08-25 | 28.08 | $5.02 | 76500 |
| 2023-08-24 | 28.62 | $5.06 | 231608 |
| 2023-08-23 | 29.19 | $5.42 | 82400 |
| 2023-08-22 | 30.66 | $5.40 | 183233 |
| 2023-08-21 | 32.21 | $5.59 | 196900 |
| 2023-08-18 | 33.69 | $5.61 | 397234 |
| 2023-08-17 | 35.25 | $6.12 | 196329 |
| 2023-08-16 | 35.67 | $6.15 | 257343 |
| 2023-08-15 | 36.10 | $6.27 | 244900 |
| 2023-08-14 | 36.16 | $6.25 | 313900 |
| 2023-08-11 | 36.25 | $6.30 | 295100 |
| 2023-08-10 | 35.99 | $6.26 | 442729 |
| 2023-08-09 | 35.72 | $6.12 | 598226 |
| 2023-08-08 | 35.68 | $6.02 | 406100 |
| 2023-08-07 | 35.79 | $5.96 | 443300 |
| 2023-08-04 | 35.95 | $5.65 | 406618 |
| 2023-08-03 | 36.25 | $5.36 | 491700 |
| 2023-08-02 | 37.17 | $5.18 | 703900 |
| 2023-08-01 | 38.15 | $5.90 | 274800 |
| 2023-07-31 | 37.30 | $5.92 | 374500 |
| 2023-07-28 | 35.76 | $5.79 | 373248 |
| 2023-07-27 | 34.17 | $5.80 | 275300 |
| 2023-07-26 | 32.65 | $5.63 | 272434 |
| 2023-07-25 | 31.23 | $5.40 | 138933 |
| 2023-07-24 | 29.97 | $5.34 | 124000 |
| 2023-07-21 | 28.72 | $5.13 | 115700 |
| 2023-07-20 | 27.47 | $5.20 | 132600 |
| 2023-07-19 | 26.16 | $5.35 | 290334 |
| 2023-07-18 | 24.40 | $5.22 | 325000 |
| 2023-07-17 | 22.80 | $5.05 | 404520 |
| 2023-07-14 | 21.13 | $5.10 | 255100 |
| 2023-07-13 | 19.61 | $4.87 | 299700 |
| 2023-07-12 | 18.28 | $4.68 | 553000 |
| 2023-07-11 | 16.87 | $4.18 | 159000 |
| 2023-07-10 | 16.43 | $4.28 | 92102 |
| 2023-07-07 | 15.16 | $4.34 | 342700 |
| 2023-07-06 | 13.90 | $4.02 | 148108 |
| 2023-07-05 | 13.31 | $4.05 | 127241 |
| 2023-07-03 | 12.52 | $4.01 | 181200 |
| 2023-06-30 | 11.98 | $3.76 | 567804 |
| 2023-06-29 | 11.98 | $3.77 | 235637 |
| 2023-06-28 | 12.04 | $3.76 | 340333 |
| 2023-06-27 | 12.11 | $3.73 | 224700 |
| 2023-06-26 | 12.60 | $3.68 | 163400 |
| 2023-06-23 | 13.15 | $3.63 | 450000 |
| 2023-06-22 | 13.73 | $3.64 | 158700 |
| 2023-06-21 | 14.41 | $3.59 | 162100 |
| 2023-06-20 | 15.05 | $3.69 | 181400 |
| 2023-06-16 | 15.70 | $3.63 | 193700 |
| 2023-06-15 | 16.26 | $3.75 | 245100 |
| 2023-06-14 | 16.85 | $3.64 | 302300 |
| 2023-06-13 | 17.47 | $3.72 | 162201 |
| 2023-06-12 | 18.05 | $3.71 | 238800 |
| 2023-06-09 | 18.60 | $3.63 | 186000 |
| 2023-06-08 | 19.18 | $3.72 | 202100 |
| 2023-06-07 | 20.14 | $3.77 | 279334 |
| 2023-06-06 | 21.13 | $3.66 | 183322 |
| 2023-06-05 | 21.91 | $3.50 | 144612 |
| 2023-06-02 | 22.56 | $3.60 | 217900 |
| 2023-06-01 | 23.26 | $3.35 | 231000 |
| 2023-05-31 | 23.30 | $3.27 | 157400 |
| 2023-05-30 | 23.49 | $3.32 | 213100 |
| 2023-05-26 | 23.69 | $3.24 | 109000 |
| 2023-05-25 | 23.83 | $3.40 | 207126 |
| 2023-05-24 | 24.05 | $3.59 | 97600 |
| 2023-05-23 | 24.85 | $3.68 | 91700 |
| 2023-05-22 | 25.90 | $3.78 | 194206 |
| 2023-05-19 | 26.98 | $3.99 | 103829 |
| 2023-05-18 | 27.77 | $3.96 | 208200 |
| 2023-05-17 | 28.73 | $3.78 | 190300 |
| 2023-05-16 | 30.21 | $3.49 | 158312 |
| 2023-05-15 | 31.17 | $3.42 | 227200 |
| 2023-05-12 | 31.95 | $3.21 | 134600 |
| 2023-05-11 | 32.01 | $3.06 | 151110 |
| 2023-05-10 | 31.74 | $3.03 | 174700 |
| 2023-05-09 | 31.18 | $2.87 | 193900 |
| 2023-05-08 | 30.09 | $2.78 | 200100 |
| 2023-05-05 | 28.36 | $2.82 | 328600 |
| 2023-05-04 | 26.55 | $2.74 | 512904 |
| 2023-05-03 | 24.63 | $3.07 | 377200 |
| 2023-05-02 | 22.70 | $3.30 | 225501 |
| 2023-05-01 | 21.16 | $3.41 | 131408 |
| 2023-04-28 | 19.80 | $3.49 | 123200 |
| 2023-04-27 | 18.57 | $3.52 | 88528 |
| 2023-04-26 | 17.26 | $3.48 | 199100 |
| 2023-04-25 | 16.02 | $3.69 | 100837 |
| 2023-04-24 | 15.12 | $3.79 | 72207 |
| 2023-04-21 | 14.38 | $3.76 | 197300 |
| 2023-04-20 | 13.60 | $3.89 | 65026 |
| 2023-04-19 | 13.41 | $3.92 | 61300 |
| 2023-04-18 | 13.22 | $3.92 | 56600 |
| 2023-04-17 | 13.17 | $3.94 | 95200 |
| 2023-04-14 | 12.94 | $3.95 | 73300 |
| 2023-04-13 | 12.78 | $3.99 | 40700 |
| 2023-04-12 | 12.84 | $4.00 | 55600 |
| 2023-04-11 | 12.99 | $4.04 | 74717 |
| 2023-04-10 | 13.15 | $3.97 | 184100 |
| 2023-04-06 | 13.03 | $3.82 | 125022 |
| 2023-04-05 | 12.90 | $4.00 | 124841 |
| 2023-04-04 | 13.00 | $4.19 | 196200 |
| 2023-04-03 | 13.62 | $4.42 | 173300 |
| 2023-03-31 | 13.79 | $4.29 | 135522 |
| 2023-03-30 | 14.40 | $4.21 | 53800 |
| 2023-03-29 | 14.91 | $4.27 | 145232 |
| 2023-03-28 | 15.51 | $4.20 | 272932 |
| 2023-03-27 | 16.14 | $4.25 | 147236 |
| 2023-03-24 | 16.96 | $4.20 | 146935 |
| 2023-03-23 | 17.77 | $4.14 | 94801 |
| 2023-03-22 | 18.44 | $4.14 | 130800 |
| 2023-03-21 | 19.14 | $4.12 | 142100 |
| 2023-03-20 | 19.77 | $4.01 | 185000 |
| 2023-03-17 | 20.29 | $4.03 | 434400 |
| 2023-03-16 | 20.83 | $4.25 | 129200 |
| 2023-03-15 | 21.50 | $4.03 | 216720 |
| 2023-03-14 | 21.64 | $4.04 | 167532 |
| 2023-03-13 | 21.78 | $3.84 | 365000 |
| 2023-03-10 | 21.93 | $4.17 | 170600 |
| 2023-03-09 | 22.86 | $4.36 | 92100 |
| 2023-03-08 | 23.78 | $4.44 | 126606 |
| 2023-03-07 | 24.99 | $4.42 | 131322 |
| 2023-03-06 | 26.29 | $4.54 | 406200 |
| 2023-03-03 | 27.43 | $4.86 | 122607 |
| 2023-03-02 | 27.81 | $4.88 | 126700 |
| 2023-03-01 | 28.20 | $4.88 | 127316 |
| 2023-02-28 | 28.29 | $4.89 | 182000 |
| 2023-02-27 | 28.21 | $5.14 | 189631 |
| 2023-02-24 | 27.52 | $5.17 | 429500 |
| 2023-02-23 | 26.87 | $4.85 | 380160 |
| 2023-02-22 | 26.77 | $4.56 | 378407 |
| 2023-02-21 | 27.24 | $4.20 | 183169 |
| 2023-02-17 | 28.60 | $4.26 | 112144 |
| 2023-02-16 | 29.83 | $4.16 | 89644 |
| 2023-02-15 | 31.09 | $4.28 | 82123 |
| 2023-02-14 | 32.62 | $4.19 | 150700 |
| 2023-02-13 | 34.08 | $4.26 | 55300 |
| 2023-02-10 | 35.49 | $4.32 | 130600 |
| 2023-02-09 | 36.84 | $4.29 | 177924 |
| 2023-02-08 | 38.26 | $4.46 | 90402 |
| 2023-02-07 | 38.67 | $4.57 | 103800 |
| 2023-02-06 | 38.88 | $4.69 | 129000 |
| 2023-02-03 | 38.37 | $4.68 | 98200 |
| 2023-02-02 | 37.84 | $4.66 | 183900 |
| 2023-02-01 | 37.28 | $4.49 | 90800 |
| 2023-01-31 | 37.15 | $4.41 | 75600 |
| 2023-01-30 | 37.19 | $4.35 | 124200 |
| 2023-01-27 | 37.24 | $4.44 | 59200 |
| 2023-01-26 | 37.51 | $4.48 | 50717 |
| 2023-01-25 | 37.66 | $4.43 | 50936 |
| 2023-01-24 | 37.84 | $4.43 | 72932 |
| 2023-01-23 | 38.05 | $4.40 | 102622 |
| 2023-01-20 | 38.02 | $4.56 | 99200 |
| 2023-01-19 | 37.57 | $4.53 | 204200 |
| 2023-01-18 | 37.16 | $4.42 | 157200 |
| 2023-01-17 | 36.89 | $4.43 | 92400 |
| 2023-01-13 | 36.57 | $4.36 | 91000 |
| 2023-01-12 | 36.34 | $4.39 | 112841 |
| 2023-01-11 | 35.54 | $4.46 | 140632 |
| 2023-01-10 | 34.56 | $4.39 | 179808 |
| 2023-01-09 | 33.82 | $4.33 | 244400 |
| 2023-01-06 | 32.78 | $4.54 | 194460 |
| 2023-01-05 | 31.68 | $4.52 | 251640 |
| 2023-01-04 | 30.63 | $4.47 | 318633 |
| 2023-01-03 | 29.63 | $4.37 | 226500 |
| 2022-12-30 | 28.60 | $4.08 | 176200 |
| 2022-12-29 | 27.81 | $4.25 | 131800 |
| 2022-12-28 | 26.97 | $3.96 | 256550 |
| 2022-12-27 | 26.09 | $4.20 | 417200 |
| 2022-12-23 | 25.27 | $3.71 | 156600 |
| 2022-12-22 | 25.31 | $3.48 | 160400 |
| 2022-12-21 | 25.77 | $3.47 | 93900 |
| 2022-12-20 | 26.41 | $3.30 | 191600 |
| 2022-12-19 | 27.10 | $3.49 | 92300 |
| 2022-12-16 | 26.89 | $3.73 | 304100 |
| 2022-12-15 | 26.67 | $3.40 | 123900 |
| 2022-12-14 | 27.06 | $3.47 | 107648 |
| 2022-12-13 | 27.32 | $3.43 | 116800 |
| 2022-12-12 | 27.60 | $3.45 | 65500 |
| 2022-12-09 | 28.36 | $3.43 | 52331 |
| 2022-12-08 | 29.04 | $3.51 | 42200 |
| 2022-12-07 | 29.58 | $3.54 | 72100 |
| 2022-12-06 | 30.15 | $3.49 | 231553 |
| 2022-12-05 | 30.89 | $3.54 | 81031 |
| 2022-12-02 | 31.33 | $3.76 | 75109 |
| 2022-12-01 | 31.07 | $3.74 | 97101 |
| 2022-11-30 | 30.71 | $3.70 | 159841 |
| 2022-11-29 | 30.34 | $3.58 | 89218 |
| 2022-11-28 | 30.32 | $3.57 | 131100 |
| 2022-11-25 | 30.29 | $3.82 | 30929 |
| 2022-11-23 | 29.29 | $3.69 | 53036 |
| 2022-11-22 | 28.43 | $3.71 | 94228 |
| 2022-11-21 | 27.47 | $3.69 | 270700 |
| 2022-11-18 | 26.47 | $3.47 | 95200 |
| 2022-11-17 | 25.78 | $3.37 | 52400 |
| 2022-11-16 | 25.32 | $3.34 | 91945 |
| 2022-11-15 | 24.83 | $3.38 | 89324 |
| 2022-11-14 | 24.08 | $3.41 | 79748 |
| 2022-11-11 | 23.38 | $3.50 | 151420 |
| 2022-11-10 | 22.57 | $3.40 | 188800 |
| 2022-11-09 | 21.92 | $3.25 | 110100 |
| 2022-11-08 | 21.36 | $3.32 | 94400 |
| 2022-11-07 | 20.90 | $3.29 | 123900 |
| 2022-11-04 | 20.17 | $3.28 | 175423 |
| 2022-11-03 | 19.40 | $3.25 | 132824 |
| 2022-11-02 | 18.76 | $3.17 | 684400 |
| 2022-11-01 | 18.09 | $2.69 | 285509 |
| 2022-10-31 | 18.28 | $2.78 | 288300 |
| 2022-10-28 | 18.65 | $2.69 | 147800 |
| 2022-10-27 | 19.42 | $2.61 | 101802 |
| 2022-10-26 | 20.38 | $2.62 | 152400 |
| 2022-10-25 | 21.38 | $2.51 | 138105 |
| 2022-10-24 | 22.19 | $2.29 | 128600 |
| 2022-10-21 | 22.44 | $2.27 | 173610 |
| 2022-10-20 | 22.86 | $2.28 | 81400 |
| 2022-10-19 | 23.18 | $2.37 | 110027 |
| 2022-10-18 | 23.29 | $2.42 | 170300 |
| 2022-10-17 | 23.63 | $2.40 | 209000 |
| 2022-10-14 | 23.98 | $2.42 | 176500 |
| 2022-10-13 | 24.41 | $2.58 | 265617 |
| 2022-10-12 | 24.58 | $2.21 | 291975 |
| 2022-10-11 | 23.81 | $2.31 | 302716 |
| 2022-10-10 | 23.19 | $2.37 | 348200 |
| 2022-10-07 | 22.13 | $2.38 | 166636 |
| 2022-10-06 | 21.17 | $2.46 | 137000 |
| 2022-10-05 | 20.35 | $2.66 | 124021 |
| 2022-10-04 | 19.80 | $2.78 | 177800 |
| 2022-10-03 | 19.37 | $2.67 | 171200 |
| 2022-09-30 | 18.55 | $2.56 | 207204 |
| 2022-09-29 | 17.68 | $2.70 | 190416 |
| 2022-09-28 | 16.95 | $2.95 | 139215 |
| 2022-09-27 | 16.58 | $2.94 | 104100 |
| 2022-09-26 | 16.30 | $2.94 | 173425 |
| 2022-09-23 | 15.77 | $2.97 | 186519 |
| 2022-09-22 | 15.38 | $3.16 | 159400 |
| 2022-09-21 | 15.40 | $3.21 | 133600 |
| 2022-09-20 | 15.56 | $3.27 | 117925 |
| 2022-09-19 | 15.87 | $3.51 | 138453 |
| 2022-09-16 | 16.45 | $3.39 | 241200 |
| 2022-09-15 | 16.77 | $3.41 | 148623 |
| 2022-09-14 | 17.28 | $3.46 | 110600 |
| 2022-09-13 | 18.04 | $3.59 | 172800 |
| 2022-09-12 | 18.77 | $3.81 | 173600 |
| 2022-09-09 | 19.05 | $3.81 | 159600 |
| 2022-09-08 | 19.34 | $3.69 | 154602 |
| 2022-09-07 | 20.21 | $3.59 | 316200 |
| 2022-09-06 | 21.14 | $3.27 | 173700 |
| 2022-09-02 | 21.09 | $3.20 | 118309 |
| 2022-09-01 | 20.93 | $3.15 | 242313 |
| 2022-08-31 | 20.76 | $3.16 | 237800 |
| 2022-08-30 | 20.80 | $3.31 | 153400 |
| 2022-08-29 | 21.22 | $3.47 | 98811 |
| 2022-08-26 | 22.11 | $3.53 | 100900 |
| 2022-08-25 | 23.19 | $3.71 | 87705 |
| 2022-08-24 | 23.98 | $3.75 | 113514 |
| 2022-08-23 | 24.63 | $3.79 | 395900 |
| 2022-08-22 | 25.25 | $3.75 | 271830 |
| 2022-08-19 | 25.95 | $3.96 | 366600 |
| 2022-08-18 | 25.98 | $4.00 | 144900 |
| 2022-08-17 | 25.70 | $3.93 | 221700 |
| 2022-08-16 | 25.42 | $3.98 | 213100 |
| 2022-08-15 | 25.09 | $3.93 | 162051 |
| 2022-08-12 | 24.80 | $4.00 | 172520 |
| 2022-08-11 | 24.14 | $3.93 | 320600 |
| 2022-08-10 | 23.49 | $3.80 | 240000 |
| 2022-08-09 | 22.99 | $3.70 | 512733 |
| 2022-08-08 | 22.67 | $3.63 | 245000 |
| 2022-08-05 | 22.53 | $3.39 | 439125 |
| 2022-08-04 | 22.70 | $3.32 | 280927 |
| 2022-08-03 | 23.08 | $3.35 | 595239 |
| 2022-08-02 | 23.48 | $3.29 | 341501 |
| 2022-08-01 | 24.19 | $3.10 | 182800 |
| 2022-07-29 | 25.38 | $3.18 | 229232 |
| 2022-07-28 | 26.44 | $3.16 | 163500 |
| 2022-07-27 | 27.80 | $3.07 | 238400 |
| 2022-07-26 | 29.15 | $3.09 | 297435 |
| 2022-07-25 | 30.59 | $3.13 | 569600 |
| 2022-07-22 | 32.11 | $2.94 | 362337 |
| 2022-07-21 | 32.91 | $2.90 | 214000 |
| 2022-07-20 | 33.74 | $2.94 | 261434 |
| 2022-07-19 | 34.69 | $2.84 | 333860 |
| 2022-07-18 | 35.51 | $2.84 | 248241 |
| 2022-07-15 | 36.37 | $2.78 | 284812 |
| 2022-07-14 | 36.79 | $2.60 | 240600 |
| 2022-07-13 | 36.86 | $2.66 | 137572 |
| 2022-07-12 | 36.93 | $2.63 | 182124 |
| 2022-07-11 | 36.88 | $2.60 | 347738 |
| 2022-07-08 | 36.84 | $2.74 | 175630 |
| 2022-07-07 | 36.93 | $2.74 | 303842 |
| 2022-07-06 | 36.94 | $2.67 | 399200 |
| 2022-07-05 | 36.77 | $2.73 | 707400 |
| 2022-07-01 | 36.59 | $2.79 | 478340 |
| 2022-06-30 | 36.56 | $2.75 | 1.2M |
| 2022-06-29 | 36.50 | $2.73 | 839500 |
| 2022-06-28 | 36.24 | $2.87 | 595300 |
| 2022-06-27 | 36.24 | $2.98 | 862400 |
| 2022-06-24 | 36.09 | $2.94 | 4.6M |
| 2022-06-23 | 35.93 | $3.07 | 424600 |
| 2022-06-22 | 35.95 | $3.17 | 487225 |
| 2022-06-21 | 36.15 | $3.48 | 517443 |
| 2022-06-17 | 36.70 | $3.41 | 617600 |
| 2022-06-16 | 37.08 | $3.25 | 454300 |
| 2022-06-15 | 37.07 | $3.35 | 468100 |
| 2022-06-14 | 37.06 | $3.00 | 443304 |
| 2022-06-13 | 36.34 | $2.86 | 388147 |
| 2022-06-10 | 35.61 | $3.12 | 584185 |
| 2022-06-09 | 35.06 | $3.30 | 531700 |
| 2022-06-08 | 34.66 | $3.51 | 429700 |
| 2022-06-07 | 34.33 | $3.50 | 493400 |
| 2022-06-06 | 33.92 | $3.57 | 722200 |
| 2022-06-03 | 33.53 | $3.82 | 404907 |
| 2022-06-02 | 33.44 | $4.11 | 256300 |
| 2022-06-01 | 33.64 | $4.12 | 317700 |
| 2022-05-31 | 33.84 | $4.02 | 354400 |
| 2022-05-27 | 34.08 | $4.23 | 154741 |
| 2022-05-26 | 34.48 | $4.16 | 230100 |
| 2022-05-25 | 34.71 | $4.00 | 150300 |
| 2022-05-24 | 34.53 | $3.83 | 243100 |
| 2022-05-23 | 34.12 | $3.89 | 160849 |
| 2022-05-20 | 33.85 | $4.08 | 341400 |
| 2022-05-19 | 33.56 | $4.14 | 143700 |
| 2022-05-18 | 33.45 | $4.27 | 195624 |
| 2022-05-17 | 33.42 | $4.70 | 241013 |
| 2022-05-16 | 33.73 | $4.63 | 312604 |
| 2022-05-13 | 33.84 | $4.53 | 247100 |
| 2022-05-12 | 33.86 | $4.29 | 349000 |
| 2022-05-11 | 33.39 | $4.17 | 346800 |
| 2022-05-10 | 32.86 | $4.04 | 597700 |
| 2022-05-09 | 32.30 | $4.39 | 581300 |
| 2022-05-06 | 32.01 | $4.74 | 731821 |
| 2022-05-05 | 31.70 | $4.43 | 1.3M |
| 2022-05-04 | 31.26 | $4.78 | 1.7M |
| 2022-05-03 | 31.19 | $6.25 | 260000 |
| 2022-05-02 | 32.59 | $6.34 | 368232 |
| 2022-04-29 | 34.29 | $6.78 | 380600 |
| 2022-04-28 | 35.13 | $6.80 | 339749 |
| 2022-04-27 | 36.08 | $6.86 | 358800 |
| 2022-04-26 | 36.63 | $6.63 | 235500 |
| 2022-04-25 | 37.45 | $6.77 | 289001 |
| 2022-04-22 | 38.43 | $6.78 | 203844 |
| 2022-04-21 | 39.01 | $6.86 | 243200 |
| 2022-04-20 | 39.29 | $7.23 | 398922 |
| 2022-04-19 | 39.09 | $7.06 | 523600 |
| 2022-04-18 | 39.28 | $7.00 | 301900 |
| 2022-04-14 | 39.59 | $6.93 | 216800 |
| 2022-04-13 | 39.85 | $7.11 | 369628 |
| 2022-04-12 | 39.56 | $6.97 | 464000 |
| 2022-04-11 | 39.43 | $6.64 | 219600 |
| 2022-04-08 | 39.48 | $6.85 | 240920 |
| 2022-04-07 | 39.52 | $6.55 | 161434 |
| 2022-04-06 | 39.92 | $6.52 | 260200 |
| 2022-04-05 | 40.30 | $6.74 | 282200 |
| 2022-04-04 | 40.14 | $7.03 | 279600 |
| 2022-04-01 | 39.46 | $7.03 | 440400 |
| 2022-03-31 | 38.85 | $6.94 | 674544 |
| 2022-03-30 | 37.80 | $6.89 | 218815 |
| 2022-03-29 | 37.01 | $6.70 | 305701 |
| 2022-03-28 | 36.20 | $6.81 | 329141 |
| 2022-03-25 | 35.45 | $6.70 | 270800 |
| 2022-03-24 | 34.66 | $6.67 | 297119 |
| 2022-03-23 | 34.03 | $6.61 | 174900 |
| 2022-03-22 | 33.46 | $6.49 | 295926 |
| 2022-03-21 | 32.98 | $6.29 | 278900 |
| 2022-03-18 | 32.50 | $6.16 | 333800 |
| 2022-03-17 | 32.29 | $6.04 | 271738 |
| 2022-03-16 | 32.28 | $5.99 | 381800 |
| 2022-03-15 | 32.27 | $6.10 | 888006 |
| 2022-03-14 | 32.40 | $5.66 | 438700 |
| 2022-03-11 | 32.90 | $5.57 | 289800 |
| 2022-03-10 | 33.31 | $5.89 | 243300 |
| 2022-03-09 | 33.06 | $5.96 | 529000 |
| 2022-03-08 | 32.68 | $5.80 | 628800 |
| 2022-03-07 | 32.29 | $6.28 | 425729 |
| 2022-03-04 | 30.51 | $6.67 | 534300 |
| 2022-03-03 | 28.40 | $6.75 | 549800 |
| 2022-03-02 | 26.26 | $6.49 | 1.0M |
| 2022-03-01 | 24.16 | $5.86 | 460900 |
| 2022-02-28 | 22.47 | $5.48 | 514200 |
| 2022-02-25 | 21.03 | $5.49 | 421900 |
| 2022-02-24 | 19.52 | $5.23 | 555000 |
| 2022-02-23 | 18.33 | $5.10 | 1.7M |
| 2022-02-22 | 17.07 | $4.89 | 270020 |
| 2022-02-18 | 16.71 | $5.00 | 179643 |
| 2022-02-17 | 15.89 | $4.76 | 211408 |
| 2022-02-16 | 15.32 | $4.86 | 75707 |
| 2022-02-15 | 14.75 | $4.78 | 60208 |
| 2022-02-14 | 14.31 | $4.65 | 61642 |
| 2022-02-11 | 13.98 | $4.70 | 156000 |
| 2022-02-10 | 13.65 | $4.65 | 117332 |
| 2022-02-09 | 13.41 | $4.69 | 128805 |
| 2022-02-08 | 12.78 | $4.71 | 170638 |
| 2022-02-07 | 12.26 | $4.38 | 122921 |
| 2022-02-04 | 12.36 | $4.38 | 89200 |
| 2022-02-03 | 12.78 | $4.29 | 258000 |
| 2022-02-02 | 13.18 | $4.36 | 125429 |
| 2022-02-01 | 13.49 | $4.37 | 68800 |
| 2022-01-31 | 13.59 | $4.44 | 126507 |
| 2022-01-28 | 13.79 | $4.37 | 120800 |
| 2022-01-27 | 14.26 | $4.26 | 73028 |
| 2022-01-26 | 14.71 | $4.35 | 90800 |
| 2022-01-25 | 15.00 | $4.44 | 79016 |
| 2022-01-24 | 15.40 | $4.44 | 96800 |
| 2022-01-21 | 15.87 | $4.48 | 85938 |
| 2022-01-20 | 15.78 | $4.51 | 167700 |
| 2022-01-19 | 15.69 | $4.33 | 332611 |
| 2022-01-18 | 15.71 | $4.72 | 126633 |
| 2022-01-14 | 15.08 | $4.65 | 159300 |
| 2022-01-13 | 14.33 | $4.88 | 353800 |
| 2022-01-12 | 12.90 | $4.94 | 492439 |
| 2022-01-11 | 11.51 | $4.61 | 514400 |
| 2022-01-10 | 10.36 | $4.35 | 346424 |
| 2022-01-07 | 10.02 | $4.24 | 110500 |
| 2022-01-06 | 10.03 | $4.13 | 177644 |
| 2022-01-05 | 9.87 | $4.25 | 123900 |
| 2022-01-04 | 9.31 | $4.25 | 139200 |
| 2022-01-03 | 9.06 | $4.05 | 102608 |
| 2021-12-31 | 9.36 | $4.00 | 29242 |
| 2021-12-30 | 9.83 | $3.95 | 124400 |
| 2021-12-29 | 10.32 | $3.98 | 64800 |
| 2021-12-28 | 10.70 | $4.11 | 103924 |
| 2021-12-27 | 11.15 | $4.01 | 183700 |
| 2021-12-23 | 11.54 | $3.97 | 116400 |
| 2021-12-22 | 11.98 | $4.01 | 100500 |
| 2021-12-21 | 12.44 | $3.83 | 163800 |
| 2021-12-20 | 13.06 | $3.84 | 176938 |
| 2021-12-17 | 13.51 | $3.93 | 149300 |
| 2021-12-16 | 13.98 | $3.74 | 111400 |
| 2021-12-15 | 14.12 | $3.77 | 157023 |
| 2021-12-14 | 14.11 | $3.68 | 396808 |
| 2021-12-13 | 14.10 | $3.65 | 473611 |
| 2021-12-10 | 13.43 | $3.68 | 258300 |
| 2021-12-09 | 13.20 | $3.75 | 89600 |
| 2021-12-08 | 13.39 | $3.92 | 121807 |
| 2021-12-07 | 13.66 | $3.86 | 113148 |
| 2021-12-06 | 13.92 | $3.65 | 111400 |
| 2021-12-03 | 13.51 | $3.61 | 111631 |
| 2021-12-02 | 13.16 | $3.77 | 183000 |
| 2021-12-01 | 12.55 | $3.54 | 699500 |
| 2021-11-30 | 11.91 | $4.02 | 123400 |
| 2021-11-29 | 12.25 | $4.00 | 188100 |
| 2021-11-26 | 12.44 | $4.04 | 196900 |
| 2021-11-24 | 12.64 | $4.11 | 77700 |
| 2021-11-23 | 13.26 | $4.04 | 116525 |
| 2021-11-22 | 13.85 | $4.05 | 264123 |
| 2021-11-19 | 14.57 | $4.12 | 121200 |
| 2021-11-18 | 15.07 | $4.07 | 256900 |
| 2021-11-17 | 15.59 | $4.21 | 172200 |
| 2021-11-16 | 16.36 | $4.04 | 240200 |
| 2021-11-15 | 17.19 | $4.30 | 49000 |
| 2021-11-12 | 17.38 | $4.32 | 149035 |
| 2021-11-11 | 17.45 | $4.42 | 64700 |
| 2021-11-10 | 17.45 | $4.33 | 71239 |
| 2021-11-09 | 17.62 | $4.39 | 79605 |
| 2021-11-08 | 17.84 | $4.37 | 81800 |
| 2021-11-05 | 17.83 | $4.40 | 266920 |
| 2021-11-04 | 17.74 | $4.56 | 212200 |
| 2021-11-03 | 17.09 | $4.66 | 389400 |
| 2021-11-02 | 16.49 | $4.23 | 251800 |
| 2021-11-01 | 17.17 | $4.07 | 214245 |
| 2021-10-29 | 17.61 | $3.94 | 68727 |
| 2021-10-28 | 17.61 | $3.94 | 293506 |
| 2021-10-27 | 17.61 | $4.03 | 243000 |
| 2021-10-26 | 18.04 | $4.20 | 154200 |
| 2021-10-25 | 18.80 | $4.32 | 101000 |
| 2021-10-22 | 19.32 | $4.31 | 80500 |
| 2021-10-21 | 19.94 | $4.29 | 144100 |
| 2021-10-20 | 20.58 | $4.37 | 69500 |
| 2021-10-19 | 20.59 | $4.36 | 119100 |
| 2021-10-18 | 20.60 | $4.24 | 120705 |
| 2021-10-15 | 20.77 | $4.33 | 75215 |
| 2021-10-14 | 20.27 | $4.49 | 120600 |
| 2021-10-13 | 19.92 | $4.49 | 179800 |
| 2021-10-12 | 19.61 | $4.24 | 158224 |
| 2021-10-11 | 19.83 | $4.16 | 72500 |
| 2021-10-08 | 20.30 | $4.17 | 130100 |
| 2021-10-07 | 20.71 | $4.27 | 107900 |
| 2021-10-06 | 21.14 | $4.17 | 87800 |
| 2021-10-05 | 21.74 | $4.23 | 242624 |
| 2021-10-04 | 22.30 | $4.18 | 190400 |
| 2021-10-01 | 22.60 | $4.39 | 89118 |
| 2021-09-30 | 22.92 | $4.25 | 200000 |
| 2021-09-29 | 23.21 | $4.30 | 184900 |
| 2021-09-28 | 23.18 | $4.48 | 86931 |
| 2021-09-27 | 22.74 | $4.58 | 237900 |
| 2021-09-24 | 22.27 | $4.33 | 96400 |
| 2021-09-23 | 22.43 | $4.36 | 133128 |
| 2021-09-22 | 22.61 | $4.21 | 262900 |
| 2021-09-21 | 22.81 | $4.18 | 121800 |
| 2021-09-20 | 23.50 | $4.04 | 257834 |
| 2021-09-17 | 24.39 | $4.01 | 415300 |
| 2021-09-16 | 25.38 | $3.94 | 161500 |
| 2021-09-15 | 26.50 | $4.04 | 100500 |
| 2021-09-14 | 27.45 | $4.00 | 161800 |
| 2021-09-13 | 28.39 | $4.13 | 165339 |
| 2021-09-10 | 29.33 | $4.06 | 267600 |
| 2021-09-09 | 30.33 | $4.00 | 545800 |
| 2021-09-08 | 31.57 | $3.92 | 199604 |
| 2021-09-07 | 32.61 | $4.15 | 306700 |
| 2021-09-03 | 33.71 | $4.11 | 127108 |
| 2021-09-02 | 34.53 | $4.16 | 212230 |
| 2021-09-01 | 35.40 | $4.12 | 150700 |
| 2021-08-31 | 36.22 | $4.14 | 180300 |
| 2021-08-30 | 37.04 | $4.15 | 137002 |
| 2021-08-27 | 37.91 | $4.28 | 121600 |
| 2021-08-26 | 38.44 | $4.27 | 130844 |
| 2021-08-25 | 39.00 | $4.41 | 106600 |
| 2021-08-24 | 39.28 | $4.43 | 117700 |
| 2021-08-23 | 39.54 | $4.39 | 241844 |
| 2021-08-20 | 39.81 | $4.20 | 274116 |
| 2021-08-19 | 40.25 | $4.24 | 164212 |
| 2021-08-18 | 40.60 | $4.43 | 161225 |
| 2021-08-17 | 40.65 | $4.45 | 231140 |
| 2021-08-16 | 40.70 | $4.65 | 290620 |
| 2021-08-13 | 40.05 | $4.87 | 160500 |
| 2021-08-12 | 39.03 | $4.91 | 208433 |
| 2021-08-11 | 37.80 | $5.01 | 317706 |
| 2021-08-10 | 36.55 | $4.94 | 539300 |
| 2021-08-09 | 35.17 | $4.95 | 622400 |
| 2021-08-06 | 33.71 | $4.80 | 1.0M |
| 2021-08-05 | 32.22 | $4.27 | 820000 |
| 2021-08-04 | 31.03 | $3.85 | 722044 |
| 2021-08-03 | 29.87 | $3.59 | 222904 |
| 2021-08-02 | 28.99 | $3.48 | 653800 |
| 2021-07-30 | 28.13 | $3.50 | 80500 |
| 2021-07-29 | 27.00 | $3.50 | 215405 |
| 2021-07-28 | 25.70 | $3.61 | 349800 |
| 2021-07-27 | 24.35 | $3.56 | 189000 |
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