Is Rémy Cointreau S.A. (REMYY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Rémy Cointreau S.A. (REMYY) research center and poll results.
OTC : REMYY
Rémy Cointreau S.A.
$5.18 USD
-$0.01 (-0.28%)
- Volume
- 200
- Average Volume
- 14.9K
- Market Capitalization
- $271.11M
- P/E Ratio
- 30.21
- Dividend Yield
- 3.27%
- Price Target
- Year High
- $7.23
- Year Low
- $3.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.75
- Current Ratio
- $3.16
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.95
2026-07-17
Close Price
$5.18
Vol: 14216
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.15
Average
12.16
Maximum
23.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.95 | $5.18 | 14216 |
| 2026-07-16 | 4.94 | $5.19 | 7800 |
| 2026-07-15 | 4.94 | $4.91 | 306 |
| 2026-07-14 | 4.95 | $4.92 | 1913 |
| 2026-07-13 | 4.96 | $4.94 | 400 |
| 2026-07-10 | 4.96 | $4.85 | 200 |
| 2026-07-09 | 4.97 | $4.85 | 800 |
| 2026-07-08 | 4.98 | $4.93 | 1122 |
| 2026-07-07 | 4.97 | $5.09 | 6200 |
| 2026-07-06 | 4.95 | $4.83 | 2109 |
| 2026-07-02 | 4.95 | $4.95 | 300 |
| 2026-07-01 | 4.92 | $4.72 | 5110 |
| 2026-06-30 | 4.90 | $4.89 | 13500 |
| 2026-06-29 | 4.87 | $4.88 | 9400 |
| 2026-06-26 | 4.86 | $4.89 | 8301 |
| 2026-06-25 | 4.85 | $4.97 | 400 |
| 2026-06-24 | 4.83 | $4.97 | 8500 |
| 2026-06-23 | 4.81 | $4.88 | 44036 |
| 2026-06-22 | 4.80 | $4.99 | 11046 |
| 2026-06-18 | 4.79 | $5.15 | 5819 |
| 2026-06-17 | 4.77 | $4.96 | 28300 |
| 2026-06-16 | 4.75 | $5.14 | 2100 |
| 2026-06-15 | 4.73 | $5.17 | 6925 |
| 2026-06-12 | 4.70 | $5.12 | 25600 |
| 2026-06-11 | 4.68 | $4.99 | 1900 |
| 2026-06-10 | 4.65 | $4.96 | 1029 |
| 2026-06-09 | 4.63 | $5.03 | 19000 |
| 2026-06-08 | 4.62 | $4.82 | 191111 |
| 2026-06-05 | 4.62 | $4.74 | 10400 |
| 2026-06-04 | 4.62 | $4.75 | 79000 |
| 2026-06-03 | 4.63 | $4.34 | 1607 |
| 2026-06-02 | 4.64 | $4.36 | 25310 |
| 2026-06-01 | 4.65 | $4.34 | 47000 |
| 2026-05-29 | 4.67 | $4.62 | 1100 |
| 2026-05-28 | 4.67 | $4.62 | 4537 |
| 2026-05-27 | 4.67 | $4.69 | 20300 |
| 2026-05-26 | 4.67 | $4.58 | 2900 |
| 2026-05-22 | 4.67 | $4.64 | 8600 |
| 2026-05-21 | 4.68 | $4.78 | 43634 |
| 2026-05-20 | 4.67 | $4.73 | 15500 |
| 2026-05-19 | 4.67 | $4.65 | 5644 |
| 2026-05-18 | 4.68 | $4.62 | 28949 |
| 2026-05-15 | 4.69 | $4.64 | 2400 |
| 2026-05-14 | 4.70 | $4.60 | 3000 |
| 2026-05-13 | 4.70 | $4.49 | 8400 |
| 2026-05-12 | 4.71 | $4.64 | 5200 |
| 2026-05-11 | 4.71 | $4.76 | 4100 |
| 2026-05-08 | 4.70 | $4.84 | 4100 |
| 2026-05-07 | 4.68 | $4.71 | 15411 |
| 2026-05-06 | 4.68 | $4.86 | 19009 |
| 2026-05-05 | 4.66 | $4.68 | 8600 |
| 2026-05-04 | 4.64 | $4.49 | 3500 |
| 2026-05-01 | 4.63 | $4.69 | 22649 |
| 2026-04-30 | 4.61 | $4.65 | 36540 |
| 2026-04-29 | 4.59 | $4.68 | 2150 |
| 2026-04-28 | 4.56 | $4.68 | 4100 |
| 2026-04-27 | 4.54 | $4.66 | 5416 |
| 2026-04-24 | 4.51 | $4.73 | 2000 |
| 2026-04-23 | 4.47 | $4.64 | 18218 |
| 2026-04-22 | 4.44 | $4.70 | 52000 |
| 2026-04-21 | 4.41 | $4.78 | 13710 |
| 2026-04-20 | 4.37 | $4.82 | 14040 |
| 2026-04-17 | 4.33 | $4.81 | 31300 |
| 2026-04-16 | 4.30 | $4.69 | 17400 |
| 2026-04-15 | 4.27 | $4.61 | 6900 |
| 2026-04-14 | 4.25 | $4.62 | 9300 |
| 2026-04-13 | 4.22 | $4.59 | 20428 |
| 2026-04-10 | 4.20 | $4.59 | 2000 |
| 2026-04-09 | 4.18 | $4.53 | 23331 |
| 2026-04-08 | 4.16 | $4.56 | 57000 |
| 2026-04-07 | 4.15 | $4.34 | 24333 |
| 2026-04-06 | 4.16 | $4.19 | 8900 |
| 2026-04-02 | 4.17 | $4.26 | 10900 |
| 2026-04-01 | 4.18 | $4.26 | 28500 |
| 2026-03-31 | 4.18 | $4.20 | 12300 |
| 2026-03-30 | 4.20 | $4.14 | 4100 |
| 2026-03-27 | 4.23 | $4.06 | 5700 |
| 2026-03-26 | 4.27 | $4.05 | 20731 |
| 2026-03-25 | 4.31 | $4.03 | 2600 |
| 2026-03-24 | 4.35 | $4.00 | 5446 |
| 2026-03-23 | 4.40 | $4.10 | 10509 |
| 2026-03-20 | 4.45 | $4.01 | 21100 |
| 2026-03-19 | 4.52 | $4.11 | 5500 |
| 2026-03-18 | 4.57 | $4.11 | 6546 |
| 2026-03-17 | 4.62 | $4.18 | 4300 |
| 2026-03-16 | 4.68 | $4.15 | 5500 |
| 2026-03-13 | 4.73 | $4.15 | 8700 |
| 2026-03-12 | 4.79 | $4.14 | 20700 |
| 2026-03-11 | 4.85 | $4.25 | 10130 |
| 2026-03-10 | 4.91 | $4.30 | 32400 |
| 2026-03-09 | 4.95 | $4.42 | 12500 |
| 2026-03-06 | 4.98 | $4.41 | 23400 |
| 2026-03-05 | 5.02 | $4.47 | 9300 |
| 2026-03-04 | 5.05 | $4.40 | 7500 |
| 2026-03-03 | 5.07 | $4.51 | 17300 |
| 2026-03-02 | 5.07 | $4.72 | 6630 |
| 2026-02-27 | 5.07 | $4.87 | 8511 |
| 2026-02-26 | 5.06 | $4.77 | 28137 |
| 2026-02-25 | 5.05 | $4.84 | 22200 |
| 2026-02-24 | 5.04 | $5.13 | 19500 |
| 2026-02-23 | 5.02 | $5.10 | 17307 |
| 2026-02-20 | 5.00 | $5.38 | 13600 |
| 2026-02-19 | 4.97 | $5.13 | 817 |
| 2026-02-18 | 4.95 | $5.13 | 1500 |
| 2026-02-17 | 4.92 | $5.26 | 5101 |
| 2026-02-13 | 4.89 | $5.23 | 8000 |
| 2026-02-12 | 4.87 | $5.39 | 20304 |
| 2026-02-11 | 4.84 | $5.35 | 13930 |
| 2026-02-10 | 4.81 | $5.36 | 24149 |
| 2026-02-09 | 4.78 | $5.13 | 3812 |
| 2026-02-06 | 4.76 | $5.11 | 2400 |
| 2026-02-05 | 4.73 | $5.09 | 16200 |
| 2026-02-04 | 4.69 | $5.13 | 10635 |
| 2026-02-03 | 4.66 | $4.69 | 7800 |
| 2026-02-02 | 4.63 | $4.65 | 3323 |
| 2026-01-30 | 4.61 | $4.69 | 5900 |
| 2026-01-29 | 4.59 | $4.67 | 13100 |
| 2026-01-28 | 4.57 | $4.63 | 4012 |
| 2026-01-27 | 4.55 | $4.59 | 19943 |
| 2026-01-26 | 4.53 | $4.70 | 12200 |
| 2026-01-23 | 4.51 | $4.72 | 7221 |
| 2026-01-22 | 4.48 | $4.78 | 35100 |
| 2026-01-21 | 4.45 | $4.72 | 8919 |
| 2026-01-20 | 4.43 | $4.51 | 24800 |
| 2026-01-16 | 4.42 | $4.68 | 12600 |
| 2026-01-15 | 4.40 | $4.75 | 500 |
| 2026-01-14 | 4.38 | $4.80 | 11800 |
| 2026-01-13 | 4.35 | $4.76 | 6300 |
| 2026-01-12 | 4.33 | $4.76 | 13900 |
| 2026-01-09 | 4.30 | $4.69 | 17421 |
| 2026-01-08 | 4.28 | $4.63 | 100300 |
| 2026-01-07 | 4.25 | $4.32 | 11100 |
| 2026-01-06 | 4.24 | $4.37 | 11200 |
| 2026-01-05 | 4.24 | $4.27 | 28016 |
| 2026-01-02 | 4.24 | $4.23 | 5341 |
| 2025-12-31 | 4.24 | $4.25 | 11200 |
| 2025-12-30 | 4.25 | $4.23 | 7300 |
| 2025-12-29 | 4.26 | $4.23 | 13800 |
| 2025-12-26 | 4.28 | $4.25 | 4407 |
| 2025-12-24 | 4.29 | $4.24 | 11700 |
| 2025-12-23 | 4.30 | $4.19 | 11400 |
| 2025-12-22 | 4.32 | $4.21 | 14100 |
| 2025-12-19 | 4.34 | $4.26 | 3100 |
| 2025-12-18 | 4.35 | $4.28 | 5819 |
| 2025-12-17 | 4.37 | $4.30 | 25609 |
| 2025-12-16 | 4.39 | $4.30 | 33219 |
| 2025-12-15 | 4.41 | $4.31 | 4222 |
| 2025-12-12 | 4.45 | $4.28 | 26706 |
| 2025-12-11 | 4.48 | $4.24 | 11000 |
| 2025-12-10 | 4.52 | $4.12 | 73117 |
| 2025-12-09 | 4.57 | $4.12 | 20043 |
| 2025-12-08 | 4.61 | $4.18 | 35500 |
| 2025-12-05 | 4.64 | $4.26 | 19507 |
| 2025-12-04 | 4.67 | $4.27 | 120600 |
| 2025-12-03 | 4.71 | $4.27 | 159843 |
| 2025-12-02 | 4.73 | $4.42 | 2223 |
| 2025-12-01 | 4.76 | $4.51 | 12328 |
| 2025-11-28 | 4.78 | $4.56 | 25419 |
| 2025-11-26 | 4.80 | $4.39 | 53735 |
| 2025-11-25 | 4.85 | $4.49 | 30903 |
| 2025-11-24 | 4.91 | $4.56 | 55000 |
| 2025-11-21 | 4.96 | $4.69 | 21300 |
| 2025-11-20 | 5.01 | $4.51 | 11340 |
| 2025-11-19 | 5.08 | $4.60 | 15502 |
| 2025-11-18 | 5.14 | $4.66 | 20039 |
| 2025-11-17 | 5.19 | $4.83 | 5306 |
| 2025-11-14 | 5.23 | $4.95 | 17900 |
| 2025-11-13 | 5.26 | $4.93 | 7719 |
| 2025-11-12 | 5.28 | $5.08 | 13342 |
| 2025-11-11 | 5.29 | $5.09 | 7618 |
| 2025-11-10 | 5.28 | $4.93 | 7215 |
| 2025-11-07 | 5.28 | $4.85 | 9229 |
| 2025-11-06 | 5.29 | $4.88 | 427 |
| 2025-11-05 | 5.31 | $4.92 | 9722 |
| 2025-11-04 | 5.34 | $4.80 | 12930 |
| 2025-11-03 | 5.36 | $4.88 | 14900 |
| 2025-10-31 | 5.40 | $4.94 | 41107 |
| 2025-10-30 | 5.43 | $5.01 | 13423 |
| 2025-10-29 | 5.45 | $5.39 | 6837 |
| 2025-10-28 | 5.46 | $5.67 | 6118 |
| 2025-10-27 | 5.44 | $5.62 | 8714 |
| 2025-10-24 | 5.43 | $5.74 | 8200 |
| 2025-10-23 | 5.40 | $5.78 | 200 |
| 2025-10-22 | 5.38 | $5.81 | 3504 |
| 2025-10-21 | 5.37 | $5.68 | 20635 |
| 2025-10-20 | 5.36 | $5.68 | 16600 |
| 2025-10-17 | 5.34 | $5.59 | 22115 |
| 2025-10-16 | 5.34 | $5.34 | 10600 |
| 2025-10-15 | 5.34 | $5.11 | 7700 |
| 2025-10-14 | 5.36 | $5.01 | 42500 |
| 2025-10-13 | 5.38 | $4.99 | 50400 |
| 2025-10-10 | 5.40 | $5.01 | 33837 |
| 2025-10-09 | 5.42 | $5.25 | 8801 |
| 2025-10-08 | 5.43 | $5.40 | 3620 |
| 2025-10-07 | 5.43 | $5.38 | 39100 |
| 2025-10-06 | 5.45 | $5.61 | 22312 |
| 2025-10-03 | 5.47 | $5.57 | 2700 |
| 2025-10-02 | 5.50 | $5.46 | 11700 |
| 2025-10-01 | 5.53 | $5.42 | 6600 |
| 2025-09-30 | 5.57 | $5.36 | 1032 |
| 2025-09-29 | 5.61 | $5.31 | 5904 |
| 2025-09-26 | 5.65 | $5.26 | 71100 |
| 2025-09-25 | 5.71 | $5.38 | 21400 |
| 2025-09-24 | 5.75 | $5.49 | 21200 |
| 2025-09-23 | 5.79 | $5.49 | 31300 |
| 2025-09-22 | 5.83 | $5.45 | 28600 |
| 2025-09-19 | 5.88 | $5.44 | 29913 |
| 2025-09-18 | 5.93 | $5.42 | 2219 |
| 2025-09-17 | 5.99 | $5.46 | 7700 |
| 2025-09-16 | 6.04 | $5.41 | 3000 |
| 2025-09-15 | 6.08 | $5.37 | 6400 |
| 2025-09-12 | 6.13 | $5.40 | 22900 |
| 2025-09-11 | 6.17 | $5.45 | 13000 |
| 2025-09-10 | 6.20 | $5.50 | 26814 |
| 2025-09-09 | 6.24 | $5.82 | 5500 |
| 2025-09-08 | 6.26 | $5.99 | 3939 |
| 2025-09-05 | 6.27 | $6.13 | 2800 |
| 2025-09-04 | 6.27 | $6.12 | 3610 |
| 2025-09-03 | 6.27 | $6.23 | 26800 |
| 2025-09-02 | 6.25 | $6.13 | 3700 |
| 2025-08-29 | 6.23 | $6.09 | 6120 |
| 2025-08-28 | 6.23 | $6.35 | 3007 |
| 2025-08-27 | 6.20 | $6.25 | 924 |
| 2025-08-26 | 6.20 | $6.20 | 4142 |
| 2025-08-25 | 6.21 | $6.35 | 25326 |
| 2025-08-22 | 6.23 | $6.55 | 8800 |
| 2025-08-21 | 6.27 | $6.39 | 5000 |
| 2025-08-20 | 6.28 | $6.55 | 2721 |
| 2025-08-19 | 6.29 | $6.45 | 11047 |
| 2025-08-18 | 6.28 | $6.23 | 2239 |
| 2025-08-15 | 6.28 | $6.36 | 4300 |
| 2025-08-14 | 6.28 | $6.18 | 2621 |
| 2025-08-13 | 6.27 | $6.20 | 3500 |
| 2025-08-12 | 6.27 | $6.23 | 2610 |
| 2025-08-11 | 6.26 | $6.19 | 204 |
| 2025-08-08 | 6.26 | $6.23 | 2637 |
| 2025-08-07 | 6.27 | $6.16 | 29122 |
| 2025-08-06 | 6.29 | $5.98 | 2400 |
| 2025-08-05 | 6.30 | $5.85 | 12300 |
| 2025-08-04 | 6.31 | $5.87 | 5900 |
| 2025-08-01 | 6.31 | $5.93 | 13700 |
| 2025-07-31 | 6.29 | $5.92 | 10631 |
| 2025-07-30 | 6.28 | $6.16 | 10800 |
| 2025-07-29 | 6.24 | $6.44 | 18100 |
| 2025-07-28 | 6.17 | $6.78 | 9923 |
| 2025-07-25 | 6.08 | $7.23 | 30804 |
| 2025-07-24 | 5.97 | $6.74 | 4509 |
| 2025-07-23 | 5.88 | $6.63 | 15800 |
| 2025-07-22 | 5.81 | $6.32 | 7000 |
| 2025-07-21 | 5.75 | $6.26 | 5531 |
| 2025-07-18 | 5.70 | $6.23 | 1617 |
| 2025-07-17 | 5.64 | $6.13 | 12000 |
| 2025-07-16 | 5.61 | $6.07 | 14200 |
| 2025-07-15 | 5.58 | $6.06 | 20924 |
| 2025-07-14 | 5.57 | $6.20 | 61344 |
| 2025-07-11 | 5.56 | $6.42 | 12801 |
| 2025-07-10 | 5.51 | $6.56 | 12532 |
| 2025-07-09 | 5.47 | $6.10 | 9813 |
| 2025-07-08 | 5.44 | $6.18 | 18300 |
| 2025-07-07 | 5.40 | $5.87 | 28115 |
| 2025-07-03 | 5.37 | $5.56 | 2922 |
| 2025-07-02 | 5.37 | $5.61 | 6900 |
| 2025-07-01 | 5.36 | $5.43 | 17532 |
| 2025-06-30 | 5.35 | $5.02 | 4700 |
| 2025-06-27 | 5.36 | $4.99 | 4213 |
| 2025-06-26 | 5.38 | $4.98 | 12406 |
| 2025-06-25 | 5.40 | $5.06 | 13212 |
| 2025-06-24 | 5.41 | $5.14 | 9316 |
| 2025-06-23 | 5.42 | $5.14 | 7500 |
| 2025-06-20 | 5.43 | $5.16 | 7717 |
| 2025-06-18 | 5.44 | $5.20 | 13800 |
| 2025-06-17 | 5.44 | $5.37 | 12536 |
| 2025-06-16 | 5.44 | $5.55 | 5305 |
| 2025-06-13 | 5.43 | $5.83 | 2100 |
| 2025-06-12 | 5.40 | $5.94 | 12522 |
| 2025-06-11 | 5.38 | $5.57 | 18100 |
| 2025-06-10 | 5.38 | $5.63 | 23100 |
| 2025-06-09 | 5.38 | $5.59 | 31806 |
| 2025-06-06 | 5.37 | $5.31 | 29434 |
| 2025-06-05 | 5.37 | $5.37 | 52149 |
| 2025-06-04 | 5.38 | $5.55 | 29705 |
| 2025-06-03 | 5.37 | $5.27 | 10630 |
| 2025-06-02 | 5.38 | $5.32 | 21132 |
| 2025-05-30 | 5.39 | $5.32 | 2546 |
| 2025-05-29 | 5.39 | $5.35 | 700 |
| 2025-05-28 | 5.38 | $5.30 | 4503 |
| 2025-05-27 | 5.38 | $5.32 | 1913 |
| 2025-05-23 | 5.38 | $5.21 | 13700 |
| 2025-05-22 | 5.38 | $5.40 | 3800 |
| 2025-05-21 | 5.37 | $5.33 | 4800 |
| 2025-05-20 | 5.36 | $5.35 | 17000 |
| 2025-05-19 | 5.35 | $5.30 | 2826 |
| 2025-05-16 | 5.33 | $5.30 | 4400 |
| 2025-05-15 | 5.32 | $5.30 | 41404 |
| 2025-05-14 | 5.30 | $5.51 | 10613 |
| 2025-05-13 | 5.26 | $5.54 | 15500 |
| 2025-05-12 | 5.24 | $5.59 | 22228 |
| 2025-05-09 | 5.21 | $5.42 | 6539 |
| 2025-05-08 | 5.18 | $5.42 | 20137 |
| 2025-05-07 | 5.15 | $5.44 | 19000 |
| 2025-05-06 | 5.11 | $5.37 | 8200 |
| 2025-05-05 | 5.07 | $5.46 | 25519 |
| 2025-05-02 | 5.02 | $5.50 | 42700 |
| 2025-05-01 | 4.98 | $5.31 | 72300 |
| 2025-04-30 | 4.95 | $5.32 | 19234 |
| 2025-04-29 | 4.91 | $5.24 | 4100 |
| 2025-04-28 | 4.88 | $5.26 | 11529 |
| 2025-04-25 | 4.86 | $5.26 | 64500 |
| 2025-04-24 | 4.83 | $5.25 | 26400 |
| 2025-04-23 | 4.81 | $5.13 | 18400 |
| 2025-04-22 | 4.79 | $5.14 | 34202 |
| 2025-04-21 | 4.77 | $4.90 | 15432 |
| 2025-04-17 | 4.77 | $4.99 | 25300 |
| 2025-04-16 | 4.76 | $4.86 | 12732 |
| 2025-04-15 | 4.77 | $4.84 | 30343 |
| 2025-04-14 | 4.77 | $5.09 | 80500 |
| 2025-04-11 | 4.77 | $5.01 | 28315 |
| 2025-04-10 | 4.75 | $4.81 | 35600 |
| 2025-04-09 | 4.76 | $4.88 | 33400 |
| 2025-04-08 | 4.77 | $4.55 | 96247 |
| 2025-04-07 | 4.81 | $4.57 | 998833 |
| 2025-04-04 | 4.85 | $4.48 | 170309 |
| 2025-04-03 | 4.89 | $4.65 | 301700 |
| 2025-04-02 | 4.93 | $4.74 | 5400 |
| 2025-04-01 | 4.96 | $4.56 | 32300 |
| 2025-03-31 | 4.99 | $4.65 | 42000 |
| 2025-03-28 | 5.02 | $4.84 | 15300 |
| 2025-03-27 | 5.03 | $4.69 | 65907 |
| 2025-03-26 | 5.06 | $4.75 | 100934 |
| 2025-03-25 | 5.08 | $4.78 | 17700 |
| 2025-03-24 | 5.11 | $4.80 | 24021 |
| 2025-03-21 | 5.13 | $4.84 | 15300 |
| 2025-03-20 | 5.14 | $4.90 | 25028 |
| 2025-03-19 | 5.15 | $4.87 | 24226 |
| 2025-03-18 | 5.15 | $5.00 | 37100 |
| 2025-03-17 | 5.16 | $4.93 | 35800 |
| 2025-03-14 | 5.17 | $4.80 | 18400 |
| 2025-03-13 | 5.18 | $4.83 | 58800 |
| 2025-03-12 | 5.19 | $5.07 | 33700 |
| 2025-03-11 | 5.19 | $5.38 | 36400 |
| 2025-03-10 | 5.18 | $5.39 | 9925 |
| 2025-03-07 | 5.16 | $5.34 | 1.6M |
| 2025-03-06 | 5.16 | $5.39 | 29800 |
| 2025-03-05 | 5.15 | $5.34 | 41623 |
| 2025-03-04 | 5.15 | $5.15 | 31300 |
| 2025-03-03 | 5.17 | $5.22 | 21100 |
| 2025-02-28 | 5.19 | $5.21 | 14922 |
| 2025-02-27 | 5.22 | $5.15 | 15400 |
| 2025-02-26 | 5.24 | $5.30 | 30622 |
| 2025-02-25 | 5.28 | $5.25 | 18700 |
| 2025-02-24 | 5.33 | $5.22 | 14000 |
| 2025-02-21 | 5.37 | $5.13 | 32417 |
| 2025-02-20 | 5.39 | $5.00 | 845300 |
| 2025-02-19 | 5.42 | $4.97 | 831440 |
| 2025-02-18 | 5.46 | $5.05 | 32723 |
| 2025-02-14 | 5.49 | $5.11 | 13416 |
| 2025-02-13 | 5.51 | $5.12 | 27100 |
| 2025-02-12 | 5.53 | $5.03 | 30200 |
| 2025-02-11 | 5.54 | $5.12 | 18121 |
| 2025-02-10 | 5.56 | $5.06 | 19440 |
| 2025-02-07 | 5.59 | $5.09 | 23014 |
| 2025-02-06 | 5.63 | $5.28 | 13513 |
| 2025-02-05 | 5.66 | $5.26 | 32027 |
| 2025-02-04 | 5.69 | $5.33 | 18411 |
| 2025-02-03 | 5.70 | $5.41 | 21900 |
| 2025-01-31 | 5.72 | $5.63 | 7800 |
| 2025-01-30 | 5.74 | $5.82 | 21200 |
| 2025-01-29 | 5.74 | $5.69 | 11700 |
| 2025-01-28 | 5.76 | $6.12 | 25210 |
| 2025-01-27 | 5.75 | $6.13 | 16100 |
| 2025-01-24 | 5.75 | $6.01 | 17300 |
| 2025-01-23 | 5.75 | $5.60 | 20246 |
| 2025-01-22 | 5.77 | $5.60 | 9333 |
| 2025-01-21 | 5.79 | $5.80 | 17200 |
| 2025-01-17 | 5.80 | $5.64 | 23900 |
| 2025-01-16 | 5.83 | $5.52 | 24235 |
| 2025-01-15 | 5.87 | $5.39 | 13102 |
| 2025-01-14 | 5.94 | $5.35 | 17706 |
| 2025-01-13 | 6.01 | $5.55 | 24100 |
| 2025-01-10 | 6.06 | $5.60 | 49231 |
| 2025-01-08 | 6.11 | $5.94 | 8200 |
| 2025-01-07 | 6.14 | $5.87 | 19342 |
| 2025-01-06 | 6.17 | $5.73 | 21603 |
| 2025-01-03 | 6.19 | $5.60 | 44509 |
| 2025-01-02 | 6.21 | $5.85 | 15800 |
| 2024-12-31 | 6.23 | $5.94 | 8300 |
| 2024-12-30 | 6.24 | $5.90 | 35100 |
| 2024-12-27 | 6.25 | $6.05 | 12733 |
| 2024-12-26 | 6.25 | $5.99 | 22500 |
| 2024-12-24 | 6.25 | $6.00 | 6500 |
| 2024-12-23 | 6.25 | $6.02 | 31300 |
| 2024-12-20 | 6.24 | $6.05 | 10548 |
| 2024-12-19 | 6.22 | $6.05 | 21202 |
| 2024-12-18 | 6.22 | $6.01 | 21338 |
| 2024-12-17 | 6.22 | $6.22 | 11724 |
| 2024-12-16 | 6.20 | $6.37 | 10200 |
| 2024-12-13 | 6.17 | $6.64 | 15321 |
| 2024-12-12 | 6.12 | $6.75 | 19430 |
| 2024-12-11 | 6.07 | $6.61 | 14011 |
| 2024-12-10 | 6.02 | $6.64 | 22400 |
| 2024-12-09 | 5.99 | $6.59 | 24300 |
| 2024-12-06 | 5.96 | $6.30 | 30800 |
| 2024-12-05 | 5.94 | $6.22 | 45137 |
| 2024-12-04 | 5.92 | $6.07 | 30403 |
| 2024-12-03 | 5.93 | $6.16 | 70900 |
| 2024-12-02 | 5.92 | $6.21 | 64600 |
| 2024-11-29 | 5.92 | $6.08 | 25900 |
| 2024-11-27 | 5.93 | $5.99 | 26201 |
| 2024-11-26 | 5.94 | $5.99 | 44908 |
| 2024-11-25 | 5.96 | $6.04 | 43100 |
| 2024-11-22 | 5.98 | $5.77 | 20313 |
| 2024-11-21 | 6.01 | $5.78 | 48700 |
| 2024-11-20 | 6.04 | $5.95 | 73800 |
| 2024-11-19 | 6.07 | $5.95 | 46729 |
| 2024-11-18 | 6.09 | $5.89 | 40806 |
| 2024-11-15 | 6.12 | $5.74 | 36000 |
| 2024-11-14 | 6.17 | $5.69 | 76239 |
| 2024-11-13 | 6.21 | $5.64 | 107200 |
| 2024-11-12 | 6.24 | $5.76 | 62300 |
| 2024-11-11 | 6.28 | $5.92 | 86600 |
| 2024-11-08 | 6.31 | $5.95 | 57748 |
| 2024-11-07 | 6.34 | $6.08 | 57305 |
| 2024-11-06 | 6.37 | $5.79 | 52400 |
| 2024-11-05 | 6.42 | $6.13 | 64600 |
| 2024-11-04 | 6.45 | $6.08 | 56729 |
| 2024-11-01 | 6.51 | $6.15 | 17400 |
| 2024-10-31 | 6.56 | $6.21 | 75100 |
| 2024-10-30 | 6.61 | $6.27 | 52700 |
| 2024-10-29 | 6.68 | $6.42 | 44100 |
| 2024-10-28 | 6.73 | $6.43 | 52900 |
| 2024-10-25 | 6.80 | $6.43 | 22300 |
| 2024-10-24 | 6.87 | $6.38 | 57000 |
| 2024-10-23 | 6.92 | $6.44 | 48615 |
| 2024-10-22 | 6.94 | $6.48 | 37200 |
| 2024-10-21 | 6.97 | $6.47 | 25346 |
| 2024-10-18 | 6.99 | $6.62 | 27400 |
| 2024-10-17 | 7.00 | $6.49 | 86241 |
| 2024-10-16 | 7.03 | $6.35 | 45100 |
| 2024-10-15 | 7.04 | $6.41 | 36600 |
| 2024-10-14 | 7.06 | $6.60 | 55900 |
| 2024-10-11 | 7.08 | $6.65 | 28300 |
| 2024-10-10 | 7.09 | $6.61 | 63700 |
| 2024-10-09 | 7.11 | $6.82 | 55843 |
| 2024-10-08 | 7.12 | $6.72 | 102831 |
| 2024-10-07 | 7.14 | $7.16 | 57809 |
| 2024-10-04 | 7.14 | $7.26 | 39000 |
| 2024-10-03 | 7.15 | $7.27 | 28739 |
| 2024-10-02 | 7.16 | $7.60 | 52321 |
| 2024-10-01 | 7.16 | $7.47 | 33500 |
| 2024-09-30 | 7.18 | $7.71 | 64432 |
| 2024-09-27 | 7.20 | $7.79 | 18900 |
| 2024-09-26 | 7.22 | $7.48 | 68000 |
| 2024-09-25 | 7.24 | $6.93 | 34900 |
| 2024-09-24 | 7.30 | $7.04 | 134500 |
| 2024-09-23 | 7.35 | $6.81 | 47733 |
| 2024-09-20 | 7.41 | $6.86 | 51500 |
| 2024-09-19 | 7.47 | $6.97 | 58127 |
| 2024-09-18 | 7.52 | $6.70 | 37600 |
| 2024-09-17 | 7.57 | $6.84 | 67615 |
| 2024-09-16 | 7.62 | $6.88 | 34900 |
| 2024-09-13 | 7.67 | $6.92 | 79406 |
| 2024-09-12 | 7.70 | $7.00 | 72500 |
| 2024-09-11 | 7.73 | $7.06 | 151918 |
| 2024-09-10 | 7.75 | $7.03 | 155816 |
| 2024-09-09 | 7.77 | $7.22 | 79821 |
| 2024-09-06 | 7.80 | $7.39 | 39100 |
| 2024-09-05 | 7.82 | $7.52 | 86700 |
| 2024-09-04 | 7.83 | $7.60 | 65300 |
| 2024-09-03 | 7.84 | $7.89 | 124822 |
| 2024-08-30 | 7.84 | $8.10 | 119100 |
| 2024-08-29 | 7.83 | $8.11 | 47300 |
| 2024-08-28 | 7.81 | $7.93 | 34300 |
| 2024-08-27 | 7.81 | $8.09 | 77900 |
| 2024-08-26 | 7.79 | $8.04 | 46602 |
| 2024-08-23 | 7.78 | $8.11 | 46035 |
| 2024-08-22 | 7.77 | $7.91 | 44809 |
| 2024-08-21 | 7.77 | $8.00 | 68100 |
| 2024-08-20 | 7.74 | $7.79 | 41200 |
| 2024-08-19 | 7.73 | $7.87 | 66742 |
| 2024-08-16 | 7.73 | $7.72 | 53617 |
| 2024-08-15 | 7.73 | $7.70 | 154800 |
| 2024-08-14 | 7.75 | $7.51 | 114900 |
| 2024-08-13 | 7.78 | $7.45 | 177700 |
| 2024-08-12 | 7.82 | $7.54 | 126600 |
| 2024-08-09 | 7.85 | $7.76 | 63235 |
| 2024-08-08 | 7.87 | $7.70 | 218000 |
| 2024-08-07 | 7.89 | $7.78 | 276300 |
| 2024-08-06 | 7.90 | $7.85 | 239349 |
| 2024-08-05 | 7.90 | $7.88 | 105615 |
| 2024-08-02 | 7.90 | $7.86 | 95400 |
| 2024-08-01 | 7.92 | $7.72 | 68625 |
| 2024-07-31 | 7.96 | $7.90 | 120600 |
| 2024-07-30 | 7.97 | $7.75 | 186000 |
| 2024-07-29 | 8.00 | $7.86 | 175646 |
| 2024-07-26 | 8.02 | $7.87 | 82400 |
| 2024-07-25 | 8.05 | $7.82 | 186925 |
| 2024-07-24 | 8.08 | $7.45 | 104602 |
| 2024-07-23 | 8.13 | $7.58 | 100900 |
| 2024-07-22 | 8.17 | $7.89 | 77100 |
| 2024-07-19 | 8.19 | $7.76 | 66100 |
| 2024-07-18 | 8.21 | $8.11 | 79300 |
| 2024-07-17 | 8.22 | $8.14 | 63100 |
| 2024-07-16 | 8.24 | $8.17 | 125514 |
| 2024-07-15 | 8.26 | $8.13 | 52700 |
| 2024-07-12 | 8.28 | $8.21 | 54545 |
| 2024-07-11 | 8.33 | $8.13 | 100340 |
| 2024-07-10 | 8.37 | $7.95 | 99748 |
| 2024-07-09 | 8.41 | $7.78 | 117115 |
| 2024-07-08 | 8.48 | $7.95 | 119800 |
| 2024-07-05 | 8.53 | $8.22 | 62938 |
| 2024-07-03 | 8.57 | $8.49 | 20500 |
| 2024-07-02 | 8.61 | $8.22 | 229208 |
| 2024-07-01 | 8.67 | $8.30 | 179020 |
| 2024-06-28 | 8.71 | $8.32 | 136118 |
| 2024-06-27 | 8.76 | $8.28 | 139600 |
| 2024-06-26 | 8.80 | $8.44 | 121100 |
| 2024-06-25 | 8.85 | $8.60 | 1.3M |
| 2024-06-24 | 8.89 | $8.36 | 1.3M |
| 2024-06-21 | 8.95 | $8.20 | 198537 |
| 2024-06-20 | 9.02 | $8.26 | 85600 |
| 2024-06-18 | 9.10 | $8.29 | 198221 |
| 2024-06-17 | 9.19 | $8.48 | 141400 |
| 2024-06-14 | 9.27 | $8.51 | 67308 |
| 2024-06-13 | 9.35 | $8.61 | 104219 |
| 2024-06-12 | 9.42 | $9.15 | 128800 |
| 2024-06-11 | 9.48 | $9.02 | 106248 |
| 2024-06-10 | 9.52 | $8.80 | 88600 |
| 2024-06-07 | 9.60 | $9.01 | 50900 |
| 2024-06-06 | 9.67 | $9.11 | 69230 |
| 2024-06-05 | 9.72 | $9.01 | 60802 |
| 2024-06-04 | 9.78 | $9.30 | 92900 |
| 2024-06-03 | 9.80 | $9.28 | 55200 |
| 2024-05-31 | 9.82 | $9.22 | 68900 |
| 2024-05-30 | 9.83 | $9.17 | 168128 |
| 2024-05-29 | 9.85 | $9.09 | 138500 |
| 2024-05-28 | 9.87 | $9.43 | 75700 |
| 2024-05-24 | 9.88 | $9.55 | 47503 |
| 2024-05-23 | 9.88 | $9.41 | 39100 |
| 2024-05-22 | 9.91 | $9.67 | 183303 |
| 2024-05-21 | 9.92 | $9.93 | 221600 |
| 2024-05-20 | 9.92 | $10.06 | 30644 |
| 2024-05-17 | 9.90 | $10.05 | 22409 |
| 2024-05-16 | 9.90 | $10.16 | 20500 |
| 2024-05-15 | 9.88 | $10.06 | 18922 |
| 2024-05-14 | 9.87 | $10.21 | 46415 |
| 2024-05-13 | 9.84 | $9.97 | 100321 |
| 2024-05-10 | 9.81 | $10.37 | 30537 |
| 2024-05-09 | 9.77 | $10.32 | 42100 |
| 2024-05-08 | 9.75 | $10.11 | 48536 |
| 2024-05-07 | 9.74 | $10.22 | 219600 |
| 2024-05-06 | 9.74 | $9.70 | 152913 |
| 2024-05-03 | 9.76 | $9.69 | 31100 |
| 2024-05-02 | 9.75 | $9.46 | 34912 |
| 2024-05-01 | 9.77 | $9.52 | 48000 |
| 2024-04-30 | 9.78 | $9.43 | 58004 |
| 2024-04-29 | 9.81 | $9.69 | 52900 |
| 2024-04-26 | 9.83 | $9.60 | 41240 |
| 2024-04-25 | 9.85 | $9.88 | 45424 |
| 2024-04-24 | 9.86 | $9.90 | 52335 |
| 2024-04-23 | 9.86 | $9.94 | 99400 |
| 2024-04-22 | 9.85 | $9.75 | 71601 |
| 2024-04-19 | 9.86 | $9.98 | 100100 |
| 2024-04-18 | 9.85 | $9.88 | 120700 |
| 2024-04-17 | 9.85 | $9.85 | 183100 |
| 2024-04-16 | 9.85 | $9.51 | 295818 |
| 2024-04-15 | 9.88 | $9.47 | 89732 |
| 2024-04-12 | 9.90 | $9.56 | 44600 |
| 2024-04-11 | 9.93 | $9.90 | 116847 |
| 2024-04-10 | 9.95 | $9.93 | 59200 |
| 2024-04-09 | 9.96 | $10.15 | 229426 |
| 2024-04-08 | 9.97 | $10.09 | 118800 |
| 2024-04-05 | 9.97 | $9.56 | 81432 |
| 2024-04-04 | 10.01 | $9.73 | 73908 |
| 2024-04-03 | 10.04 | $9.85 | 72703 |
| 2024-04-02 | 10.07 | $9.95 | 90200 |
| 2024-04-01 | 10.09 | $10.02 | 49400 |
| 2024-03-28 | 10.12 | $10.07 | 29100 |
| 2024-03-27 | 10.15 | $10.06 | 90026 |
| 2024-03-26 | 10.18 | $9.91 | 103622 |
| 2024-03-25 | 10.22 | $9.75 | 114100 |
| 2024-03-22 | 10.25 | $9.90 | 41300 |
| 2024-03-21 | 10.29 | $9.94 | 52918 |
| 2024-03-20 | 10.34 | $9.86 | 55500 |
| 2024-03-19 | 10.38 | $9.84 | 177800 |
| 2024-03-18 | 10.42 | $9.96 | 57500 |
| 2024-03-15 | 10.45 | $10.04 | 92300 |
| 2024-03-14 | 10.47 | $10.15 | 37431 |
| 2024-03-13 | 10.49 | $10.16 | 28000 |
| 2024-03-12 | 10.50 | $10.22 | 233737 |
| 2024-03-11 | 10.52 | $10.28 | 92600 |
| 2024-03-08 | 10.54 | $10.20 | 32100 |
| 2024-03-07 | 10.56 | $10.28 | 86029 |
| 2024-03-06 | 10.57 | $10.44 | 179414 |
| 2024-03-05 | 10.59 | $10.27 | 75004 |
| 2024-03-04 | 10.59 | $10.54 | 106500 |
| 2024-03-01 | 10.58 | $10.61 | 53200 |
| 2024-02-29 | 10.56 | $10.56 | 73105 |
| 2024-02-28 | 10.54 | $10.63 | 40044 |
| 2024-02-27 | 10.53 | $10.69 | 67900 |
| 2024-02-26 | 10.52 | $10.39 | 103500 |
| 2024-02-23 | 10.55 | $10.76 | 71300 |
| 2024-02-22 | 10.50 | $10.95 | 48237 |
| 2024-02-21 | 10.42 | $10.62 | 90607 |
| 2024-02-20 | 10.37 | $10.59 | 55900 |
| 2024-02-16 | 10.32 | $10.62 | 20434 |
| 2024-02-15 | 10.28 | $10.49 | 69344 |
| 2024-02-14 | 10.25 | $10.41 | 106000 |
| 2024-02-13 | 10.22 | $10.50 | 75500 |
| 2024-02-12 | 10.20 | $10.62 | 87501 |
| 2024-02-09 | 10.19 | $10.62 | 39301 |
| 2024-02-08 | 10.19 | $10.66 | 80200 |
| 2024-02-07 | 10.17 | $10.51 | 57835 |
| 2024-02-06 | 10.17 | $10.68 | 119100 |
| 2024-02-05 | 10.17 | $10.41 | 75808 |
| 2024-02-02 | 10.18 | $10.28 | 29600 |
| 2024-02-01 | 10.26 | $10.25 | 49200 |
| 2024-01-31 | 10.34 | $10.12 | 38200 |
| 2024-01-30 | 10.44 | $10.43 | 42100 |
| 2024-01-29 | 10.56 | $10.50 | 87048 |
| 2024-01-26 | 10.66 | $10.98 | 164000 |
| 2024-01-25 | 10.74 | $9.69 | 93848 |
| 2024-01-24 | 10.90 | $9.49 | 75538 |
| 2024-01-23 | 11.05 | $9.64 | 120005 |
| 2024-01-22 | 11.20 | $9.52 | 114300 |
| 2024-01-19 | 11.35 | $9.77 | 114724 |
| 2024-01-18 | 11.47 | $9.82 | 292700 |
| 2024-01-17 | 11.60 | $9.99 | 138800 |
| 2024-01-16 | 11.72 | $10.05 | 68615 |
| 2024-01-12 | 11.81 | $10.38 | 76700 |
| 2024-01-11 | 11.86 | $10.59 | 68143 |
| 2024-01-10 | 11.89 | $10.35 | 62145 |
| 2024-01-09 | 11.93 | $10.46 | 102812 |
| 2024-01-08 | 11.98 | $10.76 | 407300 |
| 2024-01-05 | 12.00 | $10.50 | 170138 |
| 2024-01-04 | 12.04 | $11.90 | 51700 |
| 2024-01-03 | 12.03 | $11.83 | 22404 |
| 2024-01-02 | 12.02 | $12.19 | 22543 |
| 2023-12-29 | 11.99 | $12.69 | 15200 |
| 2023-12-28 | 11.95 | $12.63 | 10400 |
| 2023-12-27 | 11.91 | $12.64 | 14500 |
| 2023-12-26 | 11.87 | $12.70 | 11107 |
| 2023-12-22 | 11.86 | $12.56 | 9009 |
| 2023-12-21 | 11.85 | $12.62 | 19723 |
| 2023-12-20 | 11.83 | $12.53 | 19220 |
| 2023-12-19 | 11.81 | $12.29 | 25000 |
| 2023-12-18 | 11.80 | $12.29 | 38300 |
| 2023-12-15 | 11.80 | $12.36 | 130739 |
| 2023-12-14 | 11.77 | $11.95 | 75500 |
| 2023-12-13 | 11.77 | $11.32 | 75800 |
| 2023-12-12 | 11.81 | $11.14 | 122207 |
| 2023-12-11 | 11.82 | $11.29 | 137118 |
| 2023-12-08 | 11.84 | $11.47 | 284100 |
| 2023-12-07 | 11.86 | $11.17 | 129000 |
| 2023-12-06 | 11.90 | $11.31 | 59400 |
| 2023-12-05 | 11.94 | $11.61 | 117200 |
| 2023-12-04 | 11.97 | $11.61 | 35148 |
| 2023-12-01 | 12.02 | $11.63 | 27100 |
| 2023-11-30 | 12.04 | $11.81 | 71923 |
| 2023-11-29 | 12.02 | $11.81 | 42900 |
| 2023-11-28 | 12.00 | $12.00 | 46833 |
| 2023-11-27 | 11.96 | $12.34 | 52334 |
| 2023-11-24 | 11.89 | $12.38 | 4242 |
| 2023-11-22 | 11.90 | $12.29 | 22141 |
| 2023-11-21 | 11.93 | $12.10 | 34800 |
| 2023-11-20 | 11.98 | $12.21 | 28600 |
| 2023-11-17 | 12.01 | $12.25 | 35147 |
| 2023-11-16 | 12.03 | $11.64 | 49139 |
| 2023-11-15 | 12.07 | $12.00 | 15800 |
| 2023-11-14 | 12.08 | $12.08 | 61100 |
| 2023-11-13 | 12.08 | $11.40 | 71932 |
| 2023-11-10 | 12.12 | $11.63 | 64900 |
| 2023-11-09 | 12.14 | $11.96 | 28700 |
| 2023-11-08 | 12.14 | $11.95 | 57028 |
| 2023-11-07 | 12.13 | $12.00 | 38809 |
| 2023-11-06 | 12.12 | $12.32 | 244346 |
| 2023-11-03 | 12.09 | $12.54 | 83226 |
| 2023-11-02 | 12.05 | $12.01 | 38600 |
| 2023-11-01 | 12.06 | $11.56 | 68900 |
| 2023-10-31 | 12.08 | $11.30 | 249600 |
| 2023-10-30 | 12.10 | $11.28 | 47200 |
| 2023-10-27 | 12.13 | $10.91 | 281900 |
| 2023-10-26 | 12.19 | $12.48 | 500900 |
| 2023-10-25 | 12.16 | $13.04 | 263500 |
| 2023-10-24 | 12.11 | $12.99 | 421000 |
| 2023-10-23 | 12.06 | $12.86 | 249600 |
| 2023-10-20 | 12.05 | $12.58 | 93906 |
| 2023-10-19 | 12.06 | $12.55 | 398539 |
| 2023-10-18 | 12.07 | $12.19 | 131823 |
| 2023-10-17 | 12.15 | $12.05 | 360400 |
| 2023-10-16 | 12.23 | $12.20 | 372038 |
| 2023-10-13 | 12.31 | $12.02 | 92324 |
| 2023-10-12 | 12.39 | $11.92 | 39332 |
| 2023-10-11 | 12.49 | $11.82 | 44800 |
| 2023-10-10 | 12.60 | $11.80 | 200449 |
| 2023-10-09 | 12.71 | $11.63 | 46900 |
| 2023-10-06 | 12.86 | $11.88 | 73200 |
| 2023-10-05 | 12.99 | $12.07 | 145500 |
| 2023-10-04 | 13.11 | $11.95 | 78000 |
| 2023-10-03 | 13.25 | $11.80 | 53700 |
| 2023-10-02 | 13.42 | $11.79 | 62731 |
| 2023-09-29 | 13.60 | $12.18 | 18603 |
| 2023-09-28 | 13.76 | $11.91 | 75000 |
| 2023-09-27 | 13.97 | $11.95 | 63034 |
| 2023-09-26 | 14.19 | $12.01 | 87418 |
| 2023-09-25 | 14.40 | $12.65 | 125700 |
| 2023-09-22 | 14.57 | $12.78 | 81749 |
| 2023-09-21 | 14.73 | $12.86 | 26939 |
| 2023-09-20 | 14.89 | $13.69 | 50043 |
| 2023-09-19 | 15.00 | $13.65 | 79316 |
| 2023-09-18 | 15.11 | $13.76 | 41100 |
| 2023-09-15 | 15.22 | $13.69 | 27047 |
| 2023-09-14 | 15.32 | $13.90 | 23308 |
| 2023-09-13 | 15.43 | $14.05 | 54405 |
| 2023-09-12 | 15.55 | $14.09 | 68335 |
| 2023-09-11 | 15.68 | $14.55 | 49018 |
| 2023-09-08 | 15.78 | $14.49 | 29700 |
| 2023-09-07 | 15.90 | $14.43 | 19046 |
| 2023-09-06 | 15.99 | $14.73 | 61400 |
| 2023-09-05 | 16.07 | $15.31 | 10000 |
| 2023-09-01 | 16.12 | $15.30 | 5133 |
| 2023-08-31 | 16.18 | $15.45 | 4917 |
| 2023-08-30 | 16.23 | $16.05 | 5540 |
| 2023-08-29 | 16.27 | $16.29 | 9800 |
| 2023-08-28 | 16.30 | $16.29 | 25406 |
| 2023-08-25 | 16.34 | $16.07 | 7138 |
| 2023-08-24 | 16.39 | $15.96 | 8100 |
| 2023-08-23 | 16.44 | $16.11 | 76718 |
| 2023-08-22 | 16.49 | $15.74 | 57400 |
| 2023-08-21 | 16.53 | $15.95 | 27925 |
| 2023-08-18 | 16.54 | $15.87 | 13624 |
| 2023-08-17 | 16.54 | $15.82 | 11225 |
| 2023-08-16 | 16.55 | $16.13 | 6315 |
| 2023-08-15 | 16.54 | $16.31 | 5720 |
| 2023-08-14 | 16.52 | $16.66 | 4840 |
| 2023-08-11 | 16.48 | $16.67 | 22909 |
| 2023-08-10 | 16.45 | $16.84 | 3004 |
| 2023-08-09 | 16.41 | $16.26 | 6333 |
| 2023-08-08 | 16.40 | $16.39 | 12502 |
| 2023-08-07 | 16.36 | $16.27 | 3600 |
| 2023-08-04 | 16.31 | $16.51 | 6700 |
| 2023-08-03 | 16.26 | $16.47 | 6017 |
| 2023-08-02 | 16.22 | $16.74 | 1934 |
| 2023-08-01 | 16.17 | $16.90 | 3200 |
| 2023-07-31 | 16.12 | $17.11 | 4717 |
| 2023-07-28 | 16.06 | $17.16 | 45900 |
| 2023-07-27 | 16.00 | $16.96 | 1900 |
| 2023-07-26 | 15.94 | $16.96 | 4300 |
| 2023-07-25 | 15.87 | $16.63 | 12100 |
| 2023-07-24 | 15.80 | $16.09 | 6338 |
| 2023-07-21 | 15.76 | $16.01 | 2800 |
| 2023-07-20 | 15.73 | $15.88 | 3600 |
| 2023-07-19 | 15.71 | $16.03 | 4900 |
| 2023-07-18 | 15.69 | $15.88 | 11227 |
| 2023-07-17 | 15.70 | $15.82 | 9300 |
| 2023-07-14 | 15.72 | $16.09 | 12340 |
| 2023-07-13 | 15.70 | $16.09 | 44600 |
| 2023-07-12 | 15.67 | $15.94 | 6708 |
| 2023-07-11 | 15.65 | $15.61 | 28300 |
| 2023-07-10 | 15.63 | $15.39 | 28300 |
| 2023-07-07 | 15.62 | $15.51 | 26200 |
| 2023-07-06 | 15.60 | $15.54 | 19636 |
| 2023-07-05 | 15.58 | $15.76 | 12443 |
| 2023-07-03 | 15.53 | $15.87 | 3236 |
| 2023-06-30 | 15.49 | $16.05 | 53147 |
| 2023-06-29 | 15.42 | $15.88 | 11445 |
| 2023-06-28 | 15.39 | $15.74 | 11800 |
| 2023-06-27 | 15.37 | $15.64 | 59900 |
| 2023-06-26 | 15.38 | $15.25 | 25236 |
| 2023-06-23 | 15.41 | $15.16 | 18400 |
| 2023-06-22 | 15.45 | $15.56 | 20300 |
| 2023-06-21 | 15.49 | $15.33 | 19432 |
| 2023-06-20 | 15.54 | $15.64 | 11900 |
| 2023-06-16 | 15.57 | $16.20 | 10411 |
| 2023-06-15 | 15.57 | $16.05 | 14400 |
| 2023-06-14 | 15.59 | $15.71 | 10233 |
| 2023-06-13 | 15.65 | $15.48 | 37032 |
| 2023-06-12 | 15.72 | $15.55 | 22600 |
| 2023-06-09 | 15.78 | $15.29 | 29205 |
| 2023-06-08 | 15.87 | $15.28 | 9400 |
| 2023-06-07 | 15.95 | $14.98 | 14300 |
| 2023-06-06 | 16.06 | $15.18 | 24000 |
| 2023-06-05 | 16.20 | $14.80 | 20700 |
| 2023-06-02 | 16.35 | $14.96 | 25310 |
| 2023-06-01 | 16.48 | $14.69 | 90245 |
| 2023-05-31 | 16.60 | $15.27 | 27934 |
| 2023-05-30 | 16.67 | $15.42 | 16500 |
| 2023-05-26 | 16.76 | $15.81 | 9500 |
| 2023-05-25 | 16.83 | $15.82 | 212500 |
| 2023-05-24 | 17.02 | $16.03 | 183800 |
| 2023-05-23 | 17.19 | $16.27 | 119116 |
| 2023-05-22 | 17.35 | $16.33 | 74430 |
| 2023-05-19 | 17.51 | $16.27 | 5900 |
| 2023-05-18 | 17.67 | $16.24 | 7900 |
| 2023-05-17 | 17.80 | $16.45 | 15320 |
| 2023-05-16 | 17.93 | $16.79 | 12321 |
| 2023-05-15 | 18.04 | $17.03 | 14700 |
| 2023-05-12 | 18.14 | $16.75 | 4813 |
| 2023-05-11 | 18.24 | $17.10 | 5600 |
| 2023-05-10 | 18.31 | $16.89 | 2527 |
| 2023-05-09 | 18.38 | $17.18 | 7400 |
| 2023-05-08 | 18.42 | $17.83 | 3100 |
| 2023-05-05 | 18.44 | $17.80 | 2332 |
| 2023-05-04 | 18.45 | $17.57 | 11034 |
| 2023-05-03 | 18.48 | $17.08 | 5800 |
| 2023-05-02 | 18.54 | $16.74 | 4600 |
| 2023-05-01 | 18.62 | $17.19 | 7900 |
| 2023-04-28 | 18.67 | $17.19 | 356500 |
| 2023-04-27 | 18.72 | $19.67 | 2000 |
| 2023-04-26 | 18.63 | $19.38 | 2100 |
| 2023-04-25 | 18.54 | $19.47 | 1600 |
| 2023-04-24 | 18.48 | $19.50 | 2200 |
| 2023-04-21 | 18.41 | $19.48 | 1208 |
| 2023-04-20 | 18.36 | $18.98 | 2448 |
| 2023-04-19 | 18.33 | $18.99 | 2200 |
| 2023-04-18 | 18.29 | $18.99 | 2800 |
| 2023-04-17 | 18.25 | $19.09 | 3300 |
| 2023-04-14 | 18.17 | $18.77 | 1900 |
| 2023-04-13 | 18.13 | $18.48 | 1900 |
| 2023-04-12 | 18.09 | $18.27 | 1702 |
| 2023-04-11 | 18.06 | $17.97 | 3503 |
| 2023-04-10 | 18.04 | $18.09 | 3643 |
| 2023-04-06 | 17.99 | $18.11 | 4700 |
| 2023-04-05 | 17.96 | $18.17 | 2515 |
| 2023-04-04 | 17.93 | $18.35 | 5642 |
| 2023-04-03 | 17.90 | $18.20 | 3309 |
| 2023-03-31 | 17.90 | $18.22 | 7026 |
| 2023-03-30 | 17.90 | $18.12 | 2900 |
| 2023-03-29 | 17.91 | $17.92 | 5400 |
| 2023-03-28 | 17.90 | $17.60 | 4806 |
| 2023-03-27 | 17.90 | $18.22 | 4500 |
| 2023-03-24 | 17.88 | $18.27 | 2231 |
| 2023-03-23 | 17.85 | $18.42 | 7323 |
| 2023-03-22 | 17.84 | $18.31 | 5000 |
| 2023-03-21 | 17.82 | $18.27 | 5500 |
| 2023-03-20 | 17.81 | $18.06 | 4425 |
| 2023-03-17 | 17.80 | $17.57 | 5300 |
| 2023-03-16 | 17.82 | $17.95 | 4400 |
| 2023-03-15 | 17.81 | $17.62 | 7100 |
| 2023-03-14 | 17.81 | $17.69 | 7800 |
| 2023-03-13 | 17.82 | $17.56 | 15600 |
| 2023-03-10 | 17.81 | $17.26 | 5540 |
| 2023-03-09 | 17.83 | $17.42 | 4000 |
| 2023-03-08 | 17.85 | $17.64 | 1800 |
| 2023-03-07 | 17.89 | $17.77 | 3223 |
| 2023-03-06 | 17.93 | $18.05 | 3033 |
| 2023-03-03 | 17.99 | $18.37 | 2116 |
| 2023-03-02 | 18.02 | $18.31 | 7100 |
| 2023-03-01 | 18.07 | $17.64 | 10833 |
| 2023-02-28 | 18.13 | $17.56 | 3900 |
| 2023-02-27 | 18.17 | $17.85 | 5102 |
| 2023-02-24 | 18.19 | $17.73 | 7204 |
| 2023-02-23 | 18.26 | $18.08 | 2400 |
| 2023-02-22 | 18.32 | $17.96 | 5443 |
| 2023-02-21 | 18.39 | $18.01 | 5047 |
| 2023-02-17 | 18.45 | $17.99 | 2800 |
| 2023-02-16 | 18.50 | $17.96 | 5200 |
| 2023-02-15 | 18.54 | $17.66 | 48900 |
| 2023-02-14 | 18.58 | $17.76 | 5540 |
| 2023-02-13 | 18.66 | $17.84 | 8044 |
| 2023-02-10 | 18.71 | $17.36 | 165448 |
| 2023-02-09 | 18.80 | $17.67 | 109944 |
| 2023-02-08 | 18.84 | $17.82 | 4800 |
| 2023-02-07 | 18.83 | $18.32 | 12800 |
| 2023-02-06 | 18.78 | $18.65 | 6644 |
| 2023-02-03 | 18.71 | $19.17 | 3603 |
| 2023-02-02 | 18.60 | $19.10 | 4800 |
| 2023-02-01 | 18.50 | $19.30 | 12505 |
| 2023-01-31 | 18.37 | $18.83 | 3000 |
| 2023-01-30 | 18.27 | $18.34 | 22427 |
| 2023-01-27 | 18.21 | $18.21 | 10738 |
| 2023-01-26 | 18.15 | $19.19 | 2000 |
| 2023-01-25 | 18.04 | $19.19 | 3200 |
| 2023-01-24 | 17.93 | $19.34 | 6714 |
| 2023-01-23 | 17.81 | $19.39 | 5100 |
| 2023-01-20 | 17.70 | $18.88 | 4937 |
| 2023-01-19 | 17.59 | $18.70 | 8600 |
| 2023-01-18 | 17.50 | $18.61 | 4325 |
| 2023-01-17 | 17.41 | $19.27 | 6500 |
| 2023-01-13 | 17.29 | $18.88 | 8900 |
| 2023-01-12 | 17.21 | $19.08 | 5227 |
| 2023-01-11 | 17.11 | $18.47 | 2419 |
| 2023-01-10 | 17.02 | $17.60 | 3600 |
| 2023-01-09 | 16.98 | $17.45 | 11200 |
| 2023-01-06 | 16.95 | $17.21 | 9200 |
| 2023-01-05 | 16.93 | $16.92 | 75342 |
| 2023-01-04 | 16.94 | $17.10 | 12600 |
| 2023-01-03 | 16.94 | $16.82 | 9800 |
| 2022-12-30 | 16.96 | $16.79 | 11528 |
| 2022-12-29 | 16.99 | $17.16 | 12700 |
| 2022-12-28 | 16.99 | $16.90 | 9200 |
| 2022-12-27 | 16.98 | $17.07 | 25500 |
| 2022-12-23 | 16.95 | $16.91 | 15200 |
| 2022-12-22 | 16.95 | $16.98 | 13516 |
| 2022-12-21 | 16.94 | $17.20 | 9200 |
| 2022-12-20 | 16.92 | $16.68 | 14500 |
| 2022-12-19 | 16.92 | $16.88 | 25800 |
| 2022-12-16 | 16.92 | $16.80 | 15400 |
| 2022-12-15 | 16.92 | $16.88 | 6707 |
| 2022-12-14 | 16.91 | $17.22 | 12418 |
| 2022-12-13 | 16.88 | $17.15 | 75844 |
| 2022-12-12 | 16.88 | $16.77 | 8300 |
| 2022-12-09 | 16.92 | $16.76 | 204200 |
| 2022-12-08 | 16.92 | $16.86 | 26946 |
| 2022-12-07 | 16.86 | $16.83 | 25246 |
| 2022-12-06 | 16.82 | $16.97 | 12905 |
| 2022-12-05 | 16.78 | $17.12 | 19409 |
| 2022-12-02 | 16.71 | $17.34 | 10947 |
| 2022-12-01 | 16.58 | $17.24 | 10600 |
| 2022-11-30 | 16.49 | $17.26 | 37100 |
| 2022-11-29 | 16.39 | $16.70 | 34530 |
| 2022-11-28 | 16.31 | $16.48 | 21800 |
| 2022-11-25 | 16.27 | $16.89 | 14416 |
| 2022-11-23 | 16.19 | $16.78 | 21046 |
| 2022-11-22 | 16.14 | $16.78 | 20727 |
| 2022-11-21 | 16.08 | $16.69 | 14009 |
| 2022-11-18 | 16.05 | $16.79 | 18900 |
| 2022-11-17 | 16.01 | $16.80 | 27100 |
| 2022-11-16 | 15.97 | $16.67 | 18532 |
| 2022-11-15 | 15.92 | $16.66 | 37618 |
| 2022-11-14 | 15.91 | $17.30 | 17000 |
| 2022-11-11 | 15.84 | $17.50 | 26601 |
| 2022-11-10 | 15.74 | $16.70 | 26816 |
| 2022-11-09 | 15.69 | $15.74 | 58712 |
| 2022-11-08 | 15.68 | $16.06 | 65101 |
| 2022-11-07 | 15.66 | $16.09 | 38100 |
| 2022-11-04 | 15.65 | $15.74 | 58427 |
| 2022-11-03 | 15.70 | $14.74 | 128710 |
| 2022-11-02 | 15.83 | $15.40 | 126400 |
| 2022-11-01 | 15.93 | $15.34 | 99747 |
| 2022-10-31 | 16.05 | $15.12 | 49732 |
| 2022-10-28 | 16.13 | $15.53 | 38000 |
| 2022-10-27 | 16.18 | $15.35 | 25900 |
| 2022-10-26 | 16.23 | $15.70 | 17800 |
| 2022-10-25 | 16.27 | $15.58 | 793233 |
| 2022-10-24 | 16.30 | $16.25 | 22600 |
| 2022-10-21 | 16.31 | $15.86 | 16600 |
| 2022-10-20 | 16.33 | $16.08 | 23300 |
| 2022-10-19 | 16.37 | $15.75 | 22900 |
| 2022-10-18 | 16.44 | $16.27 | 77600 |
| 2022-10-17 | 16.51 | $15.99 | 34728 |
| 2022-10-14 | 16.59 | $15.59 | 44000 |
| 2022-10-13 | 16.68 | $15.55 | 50707 |
| 2022-10-12 | 16.77 | $15.64 | 30634 |
| 2022-10-11 | 16.88 | $15.69 | 76000 |
| 2022-10-10 | 16.99 | $15.79 | 31235 |
| 2022-10-07 | 17.12 | $16.77 | 19145 |
| 2022-10-06 | 17.19 | $17.28 | 21600 |
| 2022-10-05 | 17.23 | $17.40 | 58800 |
| 2022-10-04 | 17.26 | $17.83 | 82117 |
| 2022-10-03 | 17.23 | $16.76 | 34500 |
| 2022-09-30 | 17.29 | $16.49 | 51300 |
| 2022-09-29 | 17.39 | $16.27 | 85400 |
| 2022-09-28 | 17.50 | $16.48 | 33200 |
| 2022-09-27 | 17.63 | $16.23 | 138804 |
| 2022-09-26 | 17.78 | $16.50 | 68800 |
| 2022-09-23 | 17.93 | $16.32 | 31300 |
| 2022-09-22 | 18.11 | $16.85 | 56242 |
| 2022-09-21 | 18.24 | $17.11 | 100000 |
| 2022-09-20 | 18.33 | $17.62 | 116106 |
| 2022-09-19 | 18.41 | $17.69 | 24800 |
| 2022-09-16 | 18.49 | $17.39 | 14800 |
| 2022-09-15 | 18.60 | $17.27 | 44419 |
| 2022-09-14 | 18.71 | $17.82 | 25800 |
| 2022-09-13 | 18.79 | $17.83 | 35300 |
| 2022-09-12 | 18.87 | $18.49 | 91200 |
| 2022-09-09 | 18.91 | $18.23 | 30700 |
| 2022-09-08 | 18.98 | $17.92 | 56000 |
| 2022-09-07 | 19.07 | $18.09 | 49400 |
| 2022-09-06 | 19.12 | $17.30 | 52000 |
| 2022-09-02 | 19.21 | $17.85 | 87924 |
| 2022-09-01 | 19.26 | $18.46 | 23401 |
| 2022-08-31 | 19.31 | $18.53 | 28304 |
| 2022-08-30 | 19.34 | $19.09 | 35100 |
| 2022-08-29 | 19.33 | $19.28 | 39500 |
| 2022-08-26 | 19.36 | $19.47 | 14300 |
| 2022-08-25 | 19.37 | $19.83 | 28900 |
| 2022-08-24 | 19.35 | $19.45 | 72315 |
| 2022-08-23 | 19.34 | $19.00 | 87800 |
| 2022-08-22 | 19.32 | $19.25 | 20230 |
| 2022-08-19 | 19.31 | $19.33 | 14428 |
| 2022-08-18 | 19.29 | $19.57 | 9700 |
| 2022-08-17 | 19.26 | $19.45 | 55600 |
| 2022-08-16 | 19.20 | $19.40 | 36600 |
| 2022-08-15 | 19.15 | $19.34 | 15400 |
| 2022-08-12 | 19.10 | $19.31 | 4800 |
| 2022-08-11 | 19.04 | $19.68 | 27203 |
| 2022-08-10 | 18.97 | $19.66 | 9106 |
| 2022-08-09 | 18.90 | $19.08 | 12242 |
| 2022-08-08 | 18.84 | $19.19 | 13700 |
| 2022-08-05 | 18.77 | $18.82 | 9900 |
| 2022-08-04 | 18.74 | $19.41 | 5537 |
| 2022-08-03 | 18.67 | $19.16 | 8600 |
| 2022-08-02 | 18.62 | $19.01 | 14000 |
| 2022-08-01 | 18.58 | $19.69 | 10600 |
| 2022-07-29 | 18.47 | $19.73 | 13000 |
| 2022-07-28 | 18.35 | $19.50 | 6900 |
| 2022-07-27 | 18.24 | $19.19 | 9442 |
| 2022-07-26 | 18.16 | $18.64 | 10300 |
| 2022-07-25 | 18.12 | $19.02 | 19539 |
| 2022-07-22 | 18.06 | $18.96 | 11441 |
| 2022-07-21 | 17.96 | $18.90 | 5800 |
| 2022-07-20 | 17.86 | $18.36 | 13100 |
| 2022-07-19 | 17.79 | $18.42 | 22600 |
| 2022-07-18 | 17.68 | $18.34 | 43733 |
| 2022-07-15 | 17.56 | $18.02 | 39500 |
| 2022-07-14 | 17.48 | $18.22 | 13800 |
| 2022-07-13 | 17.36 | $18.42 | 21400 |
| 2022-07-12 | 17.29 | $17.86 | 35600 |
| 2022-07-11 | 17.26 | $17.81 | 45947 |
| 2022-07-08 | 17.26 | $18.04 | 17741 |
| 2022-07-07 | 17.27 | $18.13 | 17900 |
| 2022-07-06 | 17.31 | $18.20 | 59528 |
| 2022-07-05 | 17.34 | $18.05 | 29140 |
| 2022-07-01 | 17.40 | $17.55 | 21726 |
| 2022-06-30 | 17.48 | $17.46 | 10607 |
| 2022-06-29 | 17.51 | $17.30 | 19624 |
| 2022-06-28 | 17.57 | $17.58 | 72400 |
| 2022-06-27 | 17.60 | $17.71 | 41141 |
| 2022-06-24 | 17.59 | $17.80 | 23600 |
| 2022-06-23 | 17.59 | $16.98 | 54224 |
| 2022-06-22 | 17.63 | $17.00 | 59600 |
| 2022-06-21 | 17.67 | $16.82 | 35519 |
| 2022-06-17 | 17.70 | $16.25 | 36800 |
| 2022-06-16 | 17.77 | $16.04 | 53235 |
| 2022-06-15 | 17.84 | $16.39 | 69818 |
| 2022-06-14 | 17.95 | $15.83 | 56909 |
| 2022-06-13 | 18.07 | $16.91 | 40614 |
| 2022-06-10 | 18.13 | $17.33 | 113100 |
| 2022-06-09 | 18.13 | $17.80 | 20600 |
| 2022-06-08 | 18.14 | $18.30 | 23500 |
| 2022-06-07 | 18.10 | $18.80 | 51700 |
| 2022-06-06 | 18.02 | $18.94 | 24011 |
| 2022-06-03 | 17.98 | $19.16 | 123710 |
| 2022-06-02 | 17.99 | $19.18 | 109901 |
| 2022-06-01 | 18.03 | $18.17 | 54500 |
| 2022-05-31 | 18.13 | $18.38 | 42515 |
| 2022-05-27 | 18.21 | $18.21 | 20900 |
| 2022-05-26 | 18.29 | $17.60 | 22000 |
| 2022-05-25 | 18.40 | $17.70 | 40727 |
| 2022-05-24 | 18.49 | $17.69 | 31700 |
| 2022-05-23 | 18.60 | $17.91 | 35508 |
| 2022-05-20 | 18.71 | $17.46 | 26031 |
| 2022-05-19 | 18.85 | $17.55 | 26900 |
| 2022-05-18 | 18.98 | $17.56 | 16500 |
| 2022-05-17 | 19.12 | $18.50 | 45441 |
| 2022-05-16 | 19.21 | $18.26 | 46840 |
| 2022-05-13 | 19.32 | $18.12 | 24238 |
| 2022-05-12 | 19.43 | $17.40 | 31700 |
| 2022-05-11 | 19.56 | $17.89 | 58300 |
| 2022-05-10 | 19.69 | $17.51 | 119900 |
| 2022-05-09 | 19.88 | $17.25 | 48549 |
| 2022-05-06 | 20.07 | $18.19 | 56136 |
| 2022-05-05 | 20.21 | $19.30 | 26000 |
| 2022-05-04 | 20.29 | $19.92 | 18011 |
| 2022-05-03 | 20.35 | $20.18 | 18632 |
| 2022-05-02 | 20.38 | $20.06 | 25700 |
| 2022-04-29 | 20.40 | $19.83 | 18700 |
| 2022-04-28 | 20.43 | $19.69 | 17125 |
| 2022-04-27 | 20.48 | $19.57 | 17300 |
| 2022-04-26 | 20.52 | $19.83 | 17400 |
| 2022-04-25 | 20.54 | $20.11 | 18900 |
| 2022-04-22 | 20.50 | $20.18 | 10612 |
| 2022-04-21 | 20.46 | $20.17 | 10333 |
| 2022-04-20 | 20.42 | $20.39 | 16000 |
| 2022-04-19 | 20.39 | $20.26 | 21700 |
| 2022-04-18 | 20.36 | $20.45 | 18300 |
| 2022-04-14 | 20.34 | $20.41 | 33900 |
| 2022-04-13 | 20.31 | $19.91 | 21100 |
| 2022-04-12 | 20.30 | $20.63 | 36700 |
| 2022-04-11 | 20.18 | $21.23 | 9200 |
| 2022-04-08 | 20.06 | $21.11 | 15244 |
| 2022-04-07 | 19.93 | $20.87 | 86337 |
| 2022-04-06 | 19.82 | $20.90 | 39100 |
| 2022-04-05 | 19.73 | $21.21 | 29900 |
| 2022-04-04 | 19.58 | $20.76 | 11206 |
| 2022-04-01 | 19.45 | $20.46 | 12000 |
| 2022-03-31 | 19.36 | $20.52 | 39000 |
| 2022-03-30 | 19.30 | $20.63 | 13600 |
| 2022-03-29 | 19.23 | $20.37 | 63000 |
| 2022-03-28 | 19.16 | $20.14 | 38738 |
| 2022-03-25 | 19.11 | $19.43 | 12200 |
| 2022-03-24 | 19.13 | $19.30 | 9602 |
| 2022-03-23 | 19.11 | $19.47 | 29340 |
| 2022-03-22 | 19.11 | $19.72 | 37200 |
| 2022-03-21 | 19.10 | $19.71 | 19506 |
| 2022-03-18 | 19.12 | $20.05 | 15330 |
| 2022-03-17 | 19.12 | $19.86 | 19600 |
| 2022-03-16 | 19.14 | $19.61 | 22700 |
| 2022-03-15 | 19.17 | $18.25 | 132900 |
| 2022-03-14 | 19.25 | $18.78 | 68904 |
| 2022-03-11 | 19.31 | $18.50 | 50900 |
| 2022-03-10 | 19.41 | $18.81 | 87217 |
| 2022-03-09 | 19.52 | $19.07 | 139000 |
| 2022-03-08 | 19.61 | $18.15 | 143400 |
| 2022-03-07 | 19.76 | $18.21 | 90933 |
| 2022-03-04 | 19.91 | $18.64 | 49000 |
| 2022-03-03 | 20.05 | $19.21 | 49700 |
| 2022-03-02 | 20.19 | $19.27 | 32400 |
| 2022-03-01 | 20.29 | $19.06 | 44122 |
| 2022-02-28 | 20.38 | $19.19 | 34308 |
| 2022-02-25 | 20.46 | $19.67 | 33822 |
| 2022-02-24 | 20.52 | $19.02 | 29200 |
| 2022-02-23 | 20.62 | $19.38 | 24200 |
| 2022-02-22 | 20.72 | $19.53 | 13315 |
| 2022-02-18 | 20.84 | $20.12 | 23003 |
| 2022-02-17 | 20.93 | $20.10 | 119405 |
| 2022-02-16 | 21.01 | $20.13 | 34225 |
| 2022-02-15 | 21.09 | $20.31 | 65900 |
| 2022-02-14 | 21.15 | $19.84 | 13509 |
| 2022-02-11 | 21.23 | $20.00 | 9500 |
| 2022-02-10 | 21.33 | $20.56 | 15322 |
| 2022-02-09 | 21.44 | $21.01 | 7700 |
| 2022-02-08 | 21.52 | $20.85 | 11100 |
| 2022-02-07 | 21.61 | $21.13 | 14100 |
| 2022-02-04 | 21.70 | $21.27 | 14400 |
| 2022-02-03 | 21.80 | $21.43 | 33145 |
| 2022-02-02 | 21.92 | $21.84 | 21408 |
| 2022-02-01 | 22.04 | $21.44 | 17630 |
| 2022-01-31 | 22.14 | $20.78 | 21300 |
| 2022-01-28 | 22.34 | $20.85 | 27400 |
| 2022-01-27 | 22.51 | $20.85 | 28035 |
| 2022-01-26 | 22.67 | $20.99 | 40000 |
| 2022-01-25 | 22.83 | $21.38 | 34800 |
| 2022-01-24 | 22.95 | $21.88 | 24000 |
| 2022-01-21 | 23.06 | $21.97 | 14448 |
| 2022-01-20 | 23.16 | $21.67 | 17824 |
| 2022-01-19 | 23.26 | $21.75 | 18710 |
| 2022-01-18 | 23.36 | $21.52 | 17300 |
| 2022-01-14 | 23.46 | $21.38 | 19900 |
| 2022-01-13 | 23.59 | $22.00 | 24600 |
| 2022-01-12 | 23.68 | $22.72 | 8600 |
| 2022-01-11 | 23.71 | $22.73 | 17533 |
| 2022-01-10 | 23.76 | $22.65 | 13217 |
| 2022-01-07 | 23.78 | $22.86 | 8000 |
| 2022-01-06 | 23.81 | $23.21 | 7432 |
| 2022-01-05 | 23.82 | $23.87 | 19600 |
| 2022-01-04 | 23.83 | $24.23 | 11617 |
| 2022-01-03 | 23.80 | $23.52 | 8000 |
| 2021-12-31 | 23.77 | $24.72 | 5500 |
| 2021-12-30 | 23.67 | $24.26 | 6200 |
| 2021-12-29 | 23.60 | $24.14 | 4445 |
| 2021-12-28 | 23.57 | $24.08 | 6800 |
| 2021-12-27 | 23.57 | $23.75 | 4313 |
| 2021-12-23 | 23.59 | $24.08 | 9815 |
| 2021-12-22 | 23.45 | $24.03 | 10141 |
| 2021-12-21 | 23.31 | $23.64 | 21900 |
| 2021-12-20 | 23.23 | $23.89 | 8801 |
| 2021-12-17 | 23.13 | $23.48 | 3400 |
| 2021-12-16 | 23.05 | $23.93 | 6308 |
| 2021-12-15 | 22.94 | $23.84 | 5400 |
| 2021-12-14 | 22.81 | $23.33 | 13900 |
| 2021-12-13 | 22.70 | $23.75 | 31700 |
| 2021-12-10 | 22.54 | $22.99 | 10035 |
| 2021-12-09 | 22.41 | $23.45 | 15000 |
| 2021-12-08 | 22.26 | $23.48 | 13614 |
| 2021-12-07 | 22.12 | $24.01 | 9706 |
| 2021-12-06 | 21.95 | $23.63 | 5600 |
| 2021-12-03 | 21.79 | $22.82 | 6200 |
| 2021-12-02 | 21.69 | $22.78 | 4505 |
| 2021-12-01 | 21.58 | $22.84 | 14500 |
| 2021-11-30 | 21.46 | $23.54 | 10100 |
| 2021-11-29 | 21.28 | $24.15 | 67242 |
| 2021-11-26 | 21.07 | $24.14 | 7746 |
| 2021-11-24 | 20.90 | $21.25 | 6100 |
| 2021-11-23 | 20.85 | $21.34 | 21300 |
| 2021-11-22 | 20.81 | $21.96 | 4827 |
| 2021-11-19 | 20.74 | $21.86 | 6000 |
| 2021-11-18 | 20.67 | $21.91 | 3300 |
| 2021-11-17 | 20.59 | $21.69 | 8300 |
| 2021-11-16 | 20.51 | $21.36 | 20700 |
| 2021-11-15 | 20.46 | $20.95 | 5100 |
| 2021-11-12 | 20.42 | $20.62 | 2625 |
| 2021-11-11 | 20.41 | $20.37 | 2700 |
| 2021-11-10 | 20.40 | $20.41 | 7800 |
| 2021-11-09 | 20.40 | $20.77 | 4732 |
| 2021-11-08 | 20.37 | $20.58 | 4028 |
| 2021-11-05 | 20.33 | $20.54 | 10200 |
| 2021-11-04 | 20.31 | $20.69 | 3400 |
| 2021-11-03 | 20.27 | $20.62 | 3517 |
| 2021-11-02 | 20.21 | $20.35 | 5400 |
| 2021-11-01 | 20.16 | $20.06 | 6533 |
| 2021-10-29 | 20.13 | $19.94 | 7900 |
| 2021-10-28 | 20.12 | $20.69 | 4300 |
| 2021-10-27 | 20.06 | $20.37 | 7443 |
| 2021-10-26 | 20.04 | $20.45 | 12942 |
| 2021-10-25 | 20.00 | $20.47 | 9200 |
| 2021-10-22 | 19.94 | $20.65 | 5334 |
| 2021-10-21 | 19.90 | $20.16 | 6122 |
| 2021-10-20 | 19.87 | $20.12 | 8200 |
| 2021-10-19 | 19.83 | $20.29 | 7442 |
| 2021-10-18 | 19.79 | $20.16 | 37943 |
| 2021-10-15 | 19.73 | $20.48 | 42000 |
| 2021-10-14 | 19.67 | $20.27 | 9300 |
| 2021-10-13 | 19.62 | $20.25 | 3900 |
| 2021-10-12 | 19.57 | $20.20 | 7828 |
| 2021-10-11 | 19.55 | $19.75 | 10128 |
| 2021-10-08 | 19.56 | $20.15 | 6334 |
| 2021-10-07 | 19.57 | $19.89 | 21000 |
| 2021-10-06 | 19.57 | $19.55 | 9900 |
| 2021-10-05 | 19.60 | $19.28 | 12738 |
| 2021-10-04 | 19.63 | $19.49 | 11229 |
| 2021-10-01 | 19.67 | $19.69 | 13416 |
| 2021-09-30 | 19.70 | $19.60 | 22800 |
| 2021-09-29 | 19.74 | $19.86 | 15600 |
| 2021-09-28 | 19.75 | $19.68 | 14100 |
| 2021-09-27 | 19.75 | $19.31 | 12813 |
| 2021-09-24 | 19.76 | $19.73 | 10548 |
| 2021-09-23 | 19.74 | $19.67 | 14240 |
| 2021-09-22 | 19.76 | $19.39 | 11300 |
| 2021-09-21 | 19.77 | $19.30 | 34205 |
| 2021-09-20 | 19.80 | $19.15 | 14435 |
| 2021-09-17 | 19.81 | $19.21 | 16222 |
| 2021-09-16 | 19.83 | $19.16 | 20300 |
| 2021-09-15 | 19.90 | $19.26 | 18535 |
| 2021-09-14 | 19.98 | $19.85 | 13700 |
| 2021-09-13 | 20.03 | $20.03 | 9643 |
| 2021-09-10 | 20.07 | $20.25 | 4700 |
| 2021-09-09 | 20.10 | $20.02 | 6109 |
| 2021-09-08 | 20.15 | $20.02 | 15100 |
| 2021-09-07 | 20.26 | $20.02 | 7840 |
| 2021-09-03 | 20.34 | $20.29 | 5513 |
| 2021-09-02 | 20.42 | $20.29 | 6812 |
| 2021-09-01 | 20.52 | $20.30 | 11229 |
| 2021-08-31 | 20.61 | $19.99 | 14700 |
| 2021-08-30 | 20.72 | $19.84 | 10118 |
| 2021-08-27 | 20.83 | $19.33 | 6200 |
| 2021-08-26 | 20.96 | $19.52 | 11245 |
| 2021-08-25 | 21.08 | $19.94 | 4900 |
| 2021-08-24 | 21.18 | $19.70 | 15900 |
| 2021-08-23 | 21.28 | $19.78 | 6900 |
| 2021-08-20 | 21.38 | $19.43 | 8808 |
| 2021-08-19 | 21.48 | $19.49 | 33142 |
| 2021-08-18 | 21.57 | $20.59 | 14900 |
| 2021-08-17 | 21.60 | $20.87 | 6242 |
| 2021-08-16 | 21.60 | $20.80 | 16321 |
| 2021-08-13 | 21.61 | $20.84 | 5016 |
| 2021-08-12 | 21.64 | $20.92 | 5805 |
| 2021-08-11 | 21.67 | $21.11 | 16128 |
| 2021-08-10 | 21.69 | $22.05 | 22907 |
| 2021-08-09 | 21.65 | $21.65 | 3100 |
| 2021-08-06 | 21.64 | $21.91 | 21900 |
| 2021-08-05 | 21.61 | $22.42 | 3800 |
| 2021-08-04 | 21.54 | $22.07 | 6200 |
| 2021-08-03 | 21.50 | $22.11 | 17900 |
| 2021-08-02 | 21.44 | $22.05 | 4239 |
| 2021-07-30 | 21.38 | $21.92 | 4500 |
| 2021-07-29 | 21.32 | $22.03 | 3900 |
| 2021-07-28 | 21.25 | $21.85 | 3604 |
| 2021-07-27 | 21.19 | $21.73 | 6905 |
| 2021-07-26 | 21.13 | $21.71 | 3901 |
| 2021-07-23 | 21.05 | $21.44 | 5100 |
| 2021-07-22 | 21.02 | $21.29 | 4724 |
| 2021-07-21 | 20.96 | $21.24 | 20300 |
| 2021-07-20 | 20.90 | $20.89 | 11300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.95
2026-07-17
Close Price
$5.18
Vol: 14216
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.24
Average
12.16
Maximum
23.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.95 | $5.18 | 14216 |
| 2026-07-16 | 4.93 | $5.19 | 7800 |
| 2026-07-15 | 4.90 | $4.91 | 306 |
| 2026-07-14 | 4.90 | $4.92 | 1913 |
| 2026-07-13 | 4.90 | $4.94 | 400 |
| 2026-07-10 | 4.89 | $4.85 | 200 |
| 2026-07-09 | 4.90 | $4.85 | 800 |
| 2026-07-08 | 4.90 | $4.93 | 1122 |
| 2026-07-07 | 4.90 | $5.09 | 6200 |
| 2026-07-06 | 4.88 | $4.83 | 2109 |
| 2026-07-02 | 4.89 | $4.95 | 300 |
| 2026-07-01 | 4.88 | $4.72 | 5110 |
| 2026-06-30 | 4.90 | $4.89 | 13500 |
| 2026-06-29 | 4.90 | $4.88 | 9400 |
| 2026-06-26 | 4.90 | $4.89 | 8301 |
| 2026-06-25 | 4.90 | $4.97 | 400 |
| 2026-06-24 | 4.89 | $4.97 | 8500 |
| 2026-06-23 | 4.88 | $4.88 | 44036 |
| 2026-06-22 | 4.88 | $4.99 | 11046 |
| 2026-06-18 | 4.87 | $5.15 | 5819 |
| 2026-06-17 | 4.84 | $4.96 | 28300 |
| 2026-06-16 | 4.83 | $5.14 | 2100 |
| 2026-06-15 | 4.80 | $5.17 | 6925 |
| 2026-06-12 | 4.76 | $5.12 | 25600 |
| 2026-06-11 | 4.72 | $4.99 | 1900 |
| 2026-06-10 | 4.69 | $4.96 | 1029 |
| 2026-06-09 | 4.66 | $5.03 | 19000 |
| 2026-06-08 | 4.62 | $4.82 | 191111 |
| 2026-06-05 | 4.60 | $4.74 | 10400 |
| 2026-06-04 | 4.59 | $4.75 | 79000 |
| 2026-06-03 | 4.57 | $4.34 | 1607 |
| 2026-06-02 | 4.60 | $4.36 | 25310 |
| 2026-06-01 | 4.62 | $4.34 | 47000 |
| 2026-05-29 | 4.65 | $4.62 | 1100 |
| 2026-05-28 | 4.65 | $4.62 | 4537 |
| 2026-05-27 | 4.66 | $4.69 | 20300 |
| 2026-05-26 | 4.65 | $4.58 | 2900 |
| 2026-05-22 | 4.66 | $4.64 | 8600 |
| 2026-05-21 | 4.66 | $4.78 | 43634 |
| 2026-05-20 | 4.65 | $4.73 | 15500 |
| 2026-05-19 | 4.64 | $4.65 | 5644 |
| 2026-05-18 | 4.64 | $4.62 | 28949 |
| 2026-05-15 | 4.64 | $4.64 | 2400 |
| 2026-05-14 | 4.64 | $4.60 | 3000 |
| 2026-05-13 | 4.65 | $4.49 | 8400 |
| 2026-05-12 | 4.66 | $4.64 | 5200 |
| 2026-05-11 | 4.67 | $4.76 | 4100 |
| 2026-05-08 | 4.66 | $4.84 | 4100 |
| 2026-05-07 | 4.64 | $4.71 | 15411 |
| 2026-05-06 | 4.63 | $4.86 | 19009 |
| 2026-05-05 | 4.61 | $4.68 | 8600 |
| 2026-05-04 | 4.60 | $4.49 | 3500 |
| 2026-05-01 | 4.61 | $4.69 | 22649 |
| 2026-04-30 | 4.60 | $4.65 | 36540 |
| 2026-04-29 | 4.60 | $4.68 | 2150 |
| 2026-04-28 | 4.59 | $4.68 | 4100 |
| 2026-04-27 | 4.58 | $4.66 | 5416 |
| 2026-04-24 | 4.57 | $4.73 | 2000 |
| 2026-04-23 | 4.55 | $4.64 | 18218 |
| 2026-04-22 | 4.54 | $4.70 | 52000 |
| 2026-04-21 | 4.53 | $4.78 | 13710 |
| 2026-04-20 | 4.50 | $4.82 | 14040 |
| 2026-04-17 | 4.47 | $4.81 | 31300 |
| 2026-04-16 | 4.43 | $4.69 | 17400 |
| 2026-04-15 | 4.40 | $4.61 | 6900 |
| 2026-04-14 | 4.38 | $4.62 | 9300 |
| 2026-04-13 | 4.35 | $4.59 | 20428 |
| 2026-04-10 | 4.33 | $4.59 | 2000 |
| 2026-04-09 | 4.30 | $4.53 | 23331 |
| 2026-04-08 | 4.28 | $4.56 | 57000 |
| 2026-04-07 | 4.25 | $4.34 | 24333 |
| 2026-04-06 | 4.24 | $4.19 | 8900 |
| 2026-04-02 | 4.24 | $4.26 | 10900 |
| 2026-04-01 | 4.24 | $4.26 | 28500 |
| 2026-03-31 | 4.24 | $4.20 | 12300 |
| 2026-03-30 | 4.25 | $4.14 | 4100 |
| 2026-03-27 | 4.26 | $4.06 | 5700 |
| 2026-03-26 | 4.28 | $4.05 | 20731 |
| 2026-03-25 | 4.30 | $4.03 | 2600 |
| 2026-03-24 | 4.33 | $4.00 | 5446 |
| 2026-03-23 | 4.36 | $4.10 | 10509 |
| 2026-03-20 | 4.39 | $4.01 | 21100 |
| 2026-03-19 | 4.43 | $4.11 | 5500 |
| 2026-03-18 | 4.47 | $4.11 | 6546 |
| 2026-03-17 | 4.50 | $4.18 | 4300 |
| 2026-03-16 | 4.54 | $4.15 | 5500 |
| 2026-03-13 | 4.58 | $4.15 | 8700 |
| 2026-03-12 | 4.62 | $4.14 | 20700 |
| 2026-03-11 | 4.67 | $4.25 | 10130 |
| 2026-03-10 | 4.72 | $4.30 | 32400 |
| 2026-03-09 | 4.76 | $4.42 | 12500 |
| 2026-03-06 | 4.80 | $4.41 | 23400 |
| 2026-03-05 | 4.84 | $4.47 | 9300 |
| 2026-03-04 | 4.88 | $4.40 | 7500 |
| 2026-03-03 | 4.93 | $4.51 | 17300 |
| 2026-03-02 | 4.97 | $4.72 | 6630 |
| 2026-02-27 | 5.00 | $4.87 | 8511 |
| 2026-02-26 | 5.02 | $4.77 | 28137 |
| 2026-02-25 | 5.04 | $4.84 | 22200 |
| 2026-02-24 | 5.06 | $5.13 | 19500 |
| 2026-02-23 | 5.06 | $5.10 | 17307 |
| 2026-02-20 | 5.05 | $5.38 | 13600 |
| 2026-02-19 | 5.02 | $5.13 | 817 |
| 2026-02-18 | 5.00 | $5.13 | 1500 |
| 2026-02-17 | 4.99 | $5.26 | 5101 |
| 2026-02-13 | 4.96 | $5.23 | 8000 |
| 2026-02-12 | 4.93 | $5.39 | 20304 |
| 2026-02-11 | 4.89 | $5.35 | 13930 |
| 2026-02-10 | 4.84 | $5.36 | 24149 |
| 2026-02-09 | 4.78 | $5.13 | 3812 |
| 2026-02-06 | 4.75 | $5.11 | 2400 |
| 2026-02-05 | 4.71 | $5.09 | 16200 |
| 2026-02-04 | 4.67 | $5.13 | 10635 |
| 2026-02-03 | 4.62 | $4.69 | 7800 |
| 2026-02-02 | 4.61 | $4.65 | 3323 |
| 2026-01-30 | 4.61 | $4.69 | 5900 |
| 2026-01-29 | 4.60 | $4.67 | 13100 |
| 2026-01-28 | 4.59 | $4.63 | 4012 |
| 2026-01-27 | 4.59 | $4.59 | 19943 |
| 2026-01-26 | 4.59 | $4.70 | 12200 |
| 2026-01-23 | 4.58 | $4.72 | 7221 |
| 2026-01-22 | 4.56 | $4.78 | 35100 |
| 2026-01-21 | 4.54 | $4.72 | 8919 |
| 2026-01-20 | 4.52 | $4.51 | 24800 |
| 2026-01-16 | 4.52 | $4.68 | 12600 |
| 2026-01-15 | 4.50 | $4.75 | 500 |
| 2026-01-14 | 4.48 | $4.80 | 11800 |
| 2026-01-13 | 4.44 | $4.76 | 6300 |
| 2026-01-12 | 4.41 | $4.76 | 13900 |
| 2026-01-09 | 4.37 | $4.69 | 17421 |
| 2026-01-08 | 4.34 | $4.63 | 100300 |
| 2026-01-07 | 4.31 | $4.32 | 11100 |
| 2026-01-06 | 4.30 | $4.37 | 11200 |
| 2026-01-05 | 4.30 | $4.27 | 28016 |
| 2026-01-02 | 4.30 | $4.23 | 5341 |
| 2025-12-31 | 4.31 | $4.25 | 11200 |
| 2025-12-30 | 4.31 | $4.23 | 7300 |
| 2025-12-29 | 4.32 | $4.23 | 13800 |
| 2025-12-26 | 4.33 | $4.25 | 4407 |
| 2025-12-24 | 4.34 | $4.24 | 11700 |
| 2025-12-23 | 4.35 | $4.19 | 11400 |
| 2025-12-22 | 4.37 | $4.21 | 14100 |
| 2025-12-19 | 4.38 | $4.26 | 3100 |
| 2025-12-18 | 4.40 | $4.28 | 5819 |
| 2025-12-17 | 4.41 | $4.30 | 25609 |
| 2025-12-16 | 4.42 | $4.30 | 33219 |
| 2025-12-15 | 4.43 | $4.31 | 4222 |
| 2025-12-12 | 4.45 | $4.28 | 26706 |
| 2025-12-11 | 4.46 | $4.24 | 11000 |
| 2025-12-10 | 4.49 | $4.12 | 73117 |
| 2025-12-09 | 4.53 | $4.12 | 20043 |
| 2025-12-08 | 4.57 | $4.18 | 35500 |
| 2025-12-05 | 4.61 | $4.26 | 19507 |
| 2025-12-04 | 4.65 | $4.27 | 120600 |
| 2025-12-03 | 4.69 | $4.27 | 159843 |
| 2025-12-02 | 4.73 | $4.42 | 2223 |
| 2025-12-01 | 4.77 | $4.51 | 12328 |
| 2025-11-28 | 4.79 | $4.56 | 25419 |
| 2025-11-26 | 4.82 | $4.39 | 53735 |
| 2025-11-25 | 4.86 | $4.49 | 30903 |
| 2025-11-24 | 4.90 | $4.56 | 55000 |
| 2025-11-21 | 4.94 | $4.69 | 21300 |
| 2025-11-20 | 4.96 | $4.51 | 11340 |
| 2025-11-19 | 5.01 | $4.60 | 15502 |
| 2025-11-18 | 5.05 | $4.66 | 20039 |
| 2025-11-17 | 5.09 | $4.83 | 5306 |
| 2025-11-14 | 5.12 | $4.95 | 17900 |
| 2025-11-13 | 5.14 | $4.93 | 7719 |
| 2025-11-12 | 5.16 | $5.08 | 13342 |
| 2025-11-11 | 5.17 | $5.09 | 7618 |
| 2025-11-10 | 5.18 | $4.93 | 7215 |
| 2025-11-07 | 5.20 | $4.85 | 9229 |
| 2025-11-06 | 5.24 | $4.88 | 427 |
| 2025-11-05 | 5.28 | $4.92 | 9722 |
| 2025-11-04 | 5.32 | $4.80 | 12930 |
| 2025-11-03 | 5.37 | $4.88 | 14900 |
| 2025-10-31 | 5.42 | $4.94 | 41107 |
| 2025-10-30 | 5.48 | $5.01 | 13423 |
| 2025-10-29 | 5.52 | $5.39 | 6837 |
| 2025-10-28 | 5.54 | $5.67 | 6118 |
| 2025-10-27 | 5.53 | $5.62 | 8714 |
| 2025-10-24 | 5.52 | $5.74 | 8200 |
| 2025-10-23 | 5.49 | $5.78 | 200 |
| 2025-10-22 | 5.46 | $5.81 | 3504 |
| 2025-10-21 | 5.42 | $5.68 | 20635 |
| 2025-10-20 | 5.40 | $5.68 | 16600 |
| 2025-10-17 | 5.37 | $5.59 | 22115 |
| 2025-10-16 | 5.34 | $5.34 | 10600 |
| 2025-10-15 | 5.35 | $5.11 | 7700 |
| 2025-10-14 | 5.37 | $5.01 | 42500 |
| 2025-10-13 | 5.41 | $4.99 | 50400 |
| 2025-10-10 | 5.45 | $5.01 | 33837 |
| 2025-10-09 | 5.50 | $5.25 | 8801 |
| 2025-10-08 | 5.52 | $5.40 | 3620 |
| 2025-10-07 | 5.54 | $5.38 | 39100 |
| 2025-10-06 | 5.55 | $5.61 | 22312 |
| 2025-10-03 | 5.55 | $5.57 | 2700 |
| 2025-10-02 | 5.55 | $5.46 | 11700 |
| 2025-10-01 | 5.55 | $5.42 | 6600 |
| 2025-09-30 | 5.57 | $5.36 | 1032 |
| 2025-09-29 | 5.59 | $5.31 | 5904 |
| 2025-09-26 | 5.62 | $5.26 | 71100 |
| 2025-09-25 | 5.66 | $5.38 | 21400 |
| 2025-09-24 | 5.69 | $5.49 | 21200 |
| 2025-09-23 | 5.71 | $5.49 | 31300 |
| 2025-09-22 | 5.73 | $5.45 | 28600 |
| 2025-09-19 | 5.76 | $5.44 | 29913 |
| 2025-09-18 | 5.80 | $5.42 | 2219 |
| 2025-09-17 | 5.83 | $5.46 | 7700 |
| 2025-09-16 | 5.87 | $5.41 | 3000 |
| 2025-09-15 | 5.92 | $5.37 | 6400 |
| 2025-09-12 | 5.98 | $5.40 | 22900 |
| 2025-09-11 | 6.04 | $5.45 | 13000 |
| 2025-09-10 | 6.10 | $5.50 | 26814 |
| 2025-09-09 | 6.17 | $5.82 | 5500 |
| 2025-09-08 | 6.20 | $5.99 | 3939 |
| 2025-09-05 | 6.23 | $6.13 | 2800 |
| 2025-09-04 | 6.24 | $6.12 | 3610 |
| 2025-09-03 | 6.25 | $6.23 | 26800 |
| 2025-09-02 | 6.25 | $6.13 | 3700 |
| 2025-08-29 | 6.27 | $6.09 | 6120 |
| 2025-08-28 | 6.28 | $6.35 | 3007 |
| 2025-08-27 | 6.28 | $6.25 | 924 |
| 2025-08-26 | 6.28 | $6.20 | 4142 |
| 2025-08-25 | 6.29 | $6.35 | 25326 |
| 2025-08-22 | 6.28 | $6.55 | 8800 |
| 2025-08-21 | 6.25 | $6.39 | 5000 |
| 2025-08-20 | 6.24 | $6.55 | 2721 |
| 2025-08-19 | 6.21 | $6.45 | 11047 |
| 2025-08-18 | 6.18 | $6.23 | 2239 |
| 2025-08-15 | 6.17 | $6.36 | 4300 |
| 2025-08-14 | 6.16 | $6.18 | 2621 |
| 2025-08-13 | 6.15 | $6.20 | 3500 |
| 2025-08-12 | 6.15 | $6.23 | 2610 |
| 2025-08-11 | 6.14 | $6.19 | 204 |
| 2025-08-08 | 6.13 | $6.23 | 2637 |
| 2025-08-07 | 6.12 | $6.16 | 29122 |
| 2025-08-06 | 6.12 | $5.98 | 2400 |
| 2025-08-05 | 6.13 | $5.85 | 12300 |
| 2025-08-04 | 6.16 | $5.87 | 5900 |
| 2025-08-01 | 6.20 | $5.93 | 13700 |
| 2025-07-31 | 6.22 | $5.92 | 10631 |
| 2025-07-30 | 6.25 | $6.16 | 10800 |
| 2025-07-29 | 6.26 | $6.44 | 18100 |
| 2025-07-28 | 6.25 | $6.78 | 9923 |
| 2025-07-25 | 6.19 | $7.23 | 30804 |
| 2025-07-24 | 6.08 | $6.74 | 4509 |
| 2025-07-23 | 6.01 | $6.63 | 15800 |
| 2025-07-22 | 5.95 | $6.32 | 7000 |
| 2025-07-21 | 5.91 | $6.26 | 5531 |
| 2025-07-18 | 5.87 | $6.23 | 1617 |
| 2025-07-17 | 5.83 | $6.13 | 12000 |
| 2025-07-16 | 5.80 | $6.07 | 14200 |
| 2025-07-15 | 5.77 | $6.06 | 20924 |
| 2025-07-14 | 5.74 | $6.20 | 61344 |
| 2025-07-11 | 5.69 | $6.42 | 12801 |
| 2025-07-10 | 5.62 | $6.56 | 12532 |
| 2025-07-09 | 5.52 | $6.10 | 9813 |
| 2025-07-08 | 5.46 | $6.18 | 18300 |
| 2025-07-07 | 5.38 | $5.87 | 28115 |
| 2025-07-03 | 5.33 | $5.56 | 2922 |
| 2025-07-02 | 5.30 | $5.61 | 6900 |
| 2025-07-01 | 5.27 | $5.43 | 17532 |
| 2025-06-30 | 5.26 | $5.02 | 4700 |
| 2025-06-27 | 5.28 | $4.99 | 4213 |
| 2025-06-26 | 5.31 | $4.98 | 12406 |
| 2025-06-25 | 5.35 | $5.06 | 13212 |
| 2025-06-24 | 5.38 | $5.14 | 9316 |
| 2025-06-23 | 5.40 | $5.14 | 7500 |
| 2025-06-20 | 5.43 | $5.16 | 7717 |
| 2025-06-18 | 5.46 | $5.20 | 13800 |
| 2025-06-17 | 5.48 | $5.37 | 12536 |
| 2025-06-16 | 5.50 | $5.55 | 5305 |
| 2025-06-13 | 5.49 | $5.83 | 2100 |
| 2025-06-12 | 5.45 | $5.94 | 12522 |
| 2025-06-11 | 5.40 | $5.57 | 18100 |
| 2025-06-10 | 5.39 | $5.63 | 23100 |
| 2025-06-09 | 5.36 | $5.59 | 31806 |
| 2025-06-06 | 5.34 | $5.31 | 29434 |
| 2025-06-05 | 5.34 | $5.37 | 52149 |
| 2025-06-04 | 5.34 | $5.55 | 29705 |
| 2025-06-03 | 5.31 | $5.27 | 10630 |
| 2025-06-02 | 5.32 | $5.32 | 21132 |
| 2025-05-30 | 5.32 | $5.32 | 2546 |
| 2025-05-29 | 5.32 | $5.35 | 700 |
| 2025-05-28 | 5.31 | $5.30 | 4503 |
| 2025-05-27 | 5.31 | $5.32 | 1913 |
| 2025-05-23 | 5.31 | $5.21 | 13700 |
| 2025-05-22 | 5.32 | $5.40 | 3800 |
| 2025-05-21 | 5.32 | $5.33 | 4800 |
| 2025-05-20 | 5.32 | $5.35 | 17000 |
| 2025-05-19 | 5.31 | $5.30 | 2826 |
| 2025-05-16 | 5.31 | $5.30 | 4400 |
| 2025-05-15 | 5.31 | $5.30 | 41404 |
| 2025-05-14 | 5.32 | $5.51 | 10613 |
| 2025-05-13 | 5.30 | $5.54 | 15500 |
| 2025-05-12 | 5.27 | $5.59 | 22228 |
| 2025-05-09 | 5.24 | $5.42 | 6539 |
| 2025-05-08 | 5.22 | $5.42 | 20137 |
| 2025-05-07 | 5.19 | $5.44 | 19000 |
| 2025-05-06 | 5.17 | $5.37 | 8200 |
| 2025-05-05 | 5.15 | $5.46 | 25519 |
| 2025-05-02 | 5.11 | $5.50 | 42700 |
| 2025-05-01 | 5.07 | $5.31 | 72300 |
| 2025-04-30 | 5.05 | $5.32 | 19234 |
| 2025-04-29 | 5.02 | $5.24 | 4100 |
| 2025-04-28 | 5.00 | $5.26 | 11529 |
| 2025-04-25 | 4.97 | $5.26 | 64500 |
| 2025-04-24 | 4.94 | $5.25 | 26400 |
| 2025-04-23 | 4.91 | $5.13 | 18400 |
| 2025-04-22 | 4.88 | $5.14 | 34202 |
| 2025-04-21 | 4.86 | $4.90 | 15432 |
| 2025-04-17 | 4.85 | $4.99 | 25300 |
| 2025-04-16 | 4.84 | $4.86 | 12732 |
| 2025-04-15 | 4.83 | $4.84 | 30343 |
| 2025-04-14 | 4.83 | $5.09 | 80500 |
| 2025-04-11 | 4.81 | $5.01 | 28315 |
| 2025-04-10 | 4.79 | $4.81 | 35600 |
| 2025-04-09 | 4.78 | $4.88 | 33400 |
| 2025-04-08 | 4.77 | $4.55 | 96247 |
| 2025-04-07 | 4.80 | $4.57 | 998833 |
| 2025-04-04 | 4.82 | $4.48 | 170309 |
| 2025-04-03 | 4.86 | $4.65 | 301700 |
| 2025-04-02 | 4.88 | $4.74 | 5400 |
| 2025-04-01 | 4.89 | $4.56 | 32300 |
| 2025-03-31 | 4.93 | $4.65 | 42000 |
| 2025-03-28 | 4.96 | $4.84 | 15300 |
| 2025-03-27 | 4.97 | $4.69 | 65907 |
| 2025-03-26 | 5.00 | $4.75 | 100934 |
| 2025-03-25 | 5.02 | $4.78 | 17700 |
| 2025-03-24 | 5.05 | $4.80 | 24021 |
| 2025-03-21 | 5.08 | $4.84 | 15300 |
| 2025-03-20 | 5.10 | $4.90 | 25028 |
| 2025-03-19 | 5.12 | $4.87 | 24226 |
| 2025-03-18 | 5.15 | $5.00 | 37100 |
| 2025-03-17 | 5.16 | $4.93 | 35800 |
| 2025-03-14 | 5.19 | $4.80 | 18400 |
| 2025-03-13 | 5.23 | $4.83 | 58800 |
| 2025-03-12 | 5.27 | $5.07 | 33700 |
| 2025-03-11 | 5.29 | $5.38 | 36400 |
| 2025-03-10 | 5.28 | $5.39 | 9925 |
| 2025-03-07 | 5.27 | $5.34 | 1.6M |
| 2025-03-06 | 5.27 | $5.39 | 29800 |
| 2025-03-05 | 5.25 | $5.34 | 41623 |
| 2025-03-04 | 5.24 | $5.15 | 31300 |
| 2025-03-03 | 5.25 | $5.22 | 21100 |
| 2025-02-28 | 5.26 | $5.21 | 14922 |
| 2025-02-27 | 5.26 | $5.15 | 15400 |
| 2025-02-26 | 5.27 | $5.30 | 30622 |
| 2025-02-25 | 5.27 | $5.25 | 18700 |
| 2025-02-24 | 5.27 | $5.22 | 14000 |
| 2025-02-21 | 5.28 | $5.13 | 32417 |
| 2025-02-20 | 5.29 | $5.00 | 845300 |
| 2025-02-19 | 5.32 | $4.97 | 831440 |
| 2025-02-18 | 5.36 | $5.05 | 32723 |
| 2025-02-14 | 5.39 | $5.11 | 13416 |
| 2025-02-13 | 5.42 | $5.12 | 27100 |
| 2025-02-12 | 5.45 | $5.03 | 30200 |
| 2025-02-11 | 5.50 | $5.12 | 18121 |
| 2025-02-10 | 5.54 | $5.06 | 19440 |
| 2025-02-07 | 5.59 | $5.09 | 23014 |
| 2025-02-06 | 5.64 | $5.28 | 13513 |
| 2025-02-05 | 5.68 | $5.26 | 32027 |
| 2025-02-04 | 5.72 | $5.33 | 18411 |
| 2025-02-03 | 5.77 | $5.41 | 21900 |
| 2025-01-31 | 5.80 | $5.63 | 7800 |
| 2025-01-30 | 5.82 | $5.82 | 21200 |
| 2025-01-29 | 5.82 | $5.69 | 11700 |
| 2025-01-28 | 5.84 | $6.12 | 25210 |
| 2025-01-27 | 5.81 | $6.13 | 16100 |
| 2025-01-24 | 5.77 | $6.01 | 17300 |
| 2025-01-23 | 5.75 | $5.60 | 20246 |
| 2025-01-22 | 5.76 | $5.60 | 9333 |
| 2025-01-21 | 5.78 | $5.80 | 17200 |
| 2025-01-17 | 5.78 | $5.64 | 23900 |
| 2025-01-16 | 5.79 | $5.52 | 24235 |
| 2025-01-15 | 5.82 | $5.39 | 13102 |
| 2025-01-14 | 5.87 | $5.35 | 17706 |
| 2025-01-13 | 5.92 | $5.55 | 24100 |
| 2025-01-10 | 5.96 | $5.60 | 49231 |
| 2025-01-08 | 6.00 | $5.94 | 8200 |
| 2025-01-07 | 6.00 | $5.87 | 19342 |
| 2025-01-06 | 6.02 | $5.73 | 21603 |
| 2025-01-03 | 6.05 | $5.60 | 44509 |
| 2025-01-02 | 6.09 | $5.85 | 15800 |
| 2024-12-31 | 6.12 | $5.94 | 8300 |
| 2024-12-30 | 6.14 | $5.90 | 35100 |
| 2024-12-27 | 6.16 | $6.05 | 12733 |
| 2024-12-26 | 6.17 | $5.99 | 22500 |
| 2024-12-24 | 6.19 | $6.00 | 6500 |
| 2024-12-23 | 6.21 | $6.02 | 31300 |
| 2024-12-20 | 6.24 | $6.05 | 10548 |
| 2024-12-19 | 6.25 | $6.05 | 21202 |
| 2024-12-18 | 6.28 | $6.01 | 21338 |
| 2024-12-17 | 6.30 | $6.22 | 11724 |
| 2024-12-16 | 6.31 | $6.37 | 10200 |
| 2024-12-13 | 6.31 | $6.64 | 15321 |
| 2024-12-12 | 6.27 | $6.75 | 19430 |
| 2024-12-11 | 6.22 | $6.61 | 14011 |
| 2024-12-10 | 6.18 | $6.64 | 22400 |
| 2024-12-09 | 6.13 | $6.59 | 24300 |
| 2024-12-06 | 6.08 | $6.30 | 30800 |
| 2024-12-05 | 6.06 | $6.22 | 45137 |
| 2024-12-04 | 6.04 | $6.07 | 30403 |
| 2024-12-03 | 6.04 | $6.16 | 70900 |
| 2024-12-02 | 6.03 | $6.21 | 64600 |
| 2024-11-29 | 6.01 | $6.08 | 25900 |
| 2024-11-27 | 6.00 | $5.99 | 26201 |
| 2024-11-26 | 6.00 | $5.99 | 44908 |
| 2024-11-25 | 6.01 | $6.04 | 43100 |
| 2024-11-22 | 6.00 | $5.77 | 20313 |
| 2024-11-21 | 6.03 | $5.78 | 48700 |
| 2024-11-20 | 6.05 | $5.95 | 73800 |
| 2024-11-19 | 6.06 | $5.95 | 46729 |
| 2024-11-18 | 6.08 | $5.89 | 40806 |
| 2024-11-15 | 6.09 | $5.74 | 36000 |
| 2024-11-14 | 6.13 | $5.69 | 76239 |
| 2024-11-13 | 6.18 | $5.64 | 107200 |
| 2024-11-12 | 6.24 | $5.76 | 62300 |
| 2024-11-11 | 6.29 | $5.92 | 86600 |
| 2024-11-08 | 6.32 | $5.95 | 57748 |
| 2024-11-07 | 6.36 | $6.08 | 57305 |
| 2024-11-06 | 6.39 | $5.79 | 52400 |
| 2024-11-05 | 6.46 | $6.13 | 64600 |
| 2024-11-04 | 6.49 | $6.08 | 56729 |
| 2024-11-01 | 6.53 | $6.15 | 17400 |
| 2024-10-31 | 6.57 | $6.21 | 75100 |
| 2024-10-30 | 6.61 | $6.27 | 52700 |
| 2024-10-29 | 6.65 | $6.42 | 44100 |
| 2024-10-28 | 6.67 | $6.43 | 52900 |
| 2024-10-25 | 6.70 | $6.43 | 22300 |
| 2024-10-24 | 6.73 | $6.38 | 57000 |
| 2024-10-23 | 6.76 | $6.44 | 48615 |
| 2024-10-22 | 6.80 | $6.48 | 37200 |
| 2024-10-21 | 6.83 | $6.47 | 25346 |
| 2024-10-18 | 6.87 | $6.62 | 27400 |
| 2024-10-17 | 6.89 | $6.49 | 86241 |
| 2024-10-16 | 6.94 | $6.35 | 45100 |
| 2024-10-15 | 7.00 | $6.41 | 36600 |
| 2024-10-14 | 7.06 | $6.60 | 55900 |
| 2024-10-11 | 7.11 | $6.65 | 28300 |
| 2024-10-10 | 7.16 | $6.61 | 63700 |
| 2024-10-09 | 7.21 | $6.82 | 55843 |
| 2024-10-08 | 7.25 | $6.72 | 102831 |
| 2024-10-07 | 7.31 | $7.16 | 57809 |
| 2024-10-04 | 7.33 | $7.26 | 39000 |
| 2024-10-03 | 7.33 | $7.27 | 28739 |
| 2024-10-02 | 7.34 | $7.60 | 52321 |
| 2024-10-01 | 7.31 | $7.47 | 33500 |
| 2024-09-30 | 7.30 | $7.71 | 64432 |
| 2024-09-27 | 7.25 | $7.79 | 18900 |
| 2024-09-26 | 7.20 | $7.48 | 68000 |
| 2024-09-25 | 7.17 | $6.93 | 34900 |
| 2024-09-24 | 7.19 | $7.04 | 134500 |
| 2024-09-23 | 7.21 | $6.81 | 47733 |
| 2024-09-20 | 7.25 | $6.86 | 51500 |
| 2024-09-19 | 7.29 | $6.97 | 58127 |
| 2024-09-18 | 7.32 | $6.70 | 37600 |
| 2024-09-17 | 7.39 | $6.84 | 67615 |
| 2024-09-16 | 7.45 | $6.88 | 34900 |
| 2024-09-13 | 7.51 | $6.92 | 79406 |
| 2024-09-12 | 7.57 | $7.00 | 72500 |
| 2024-09-11 | 7.63 | $7.06 | 151918 |
| 2024-09-10 | 7.69 | $7.03 | 155816 |
| 2024-09-09 | 7.76 | $7.22 | 79821 |
| 2024-09-06 | 7.81 | $7.39 | 39100 |
| 2024-09-05 | 7.86 | $7.52 | 86700 |
| 2024-09-04 | 7.89 | $7.60 | 65300 |
| 2024-09-03 | 7.92 | $7.89 | 124822 |
| 2024-08-30 | 7.93 | $8.10 | 119100 |
| 2024-08-29 | 7.91 | $8.11 | 47300 |
| 2024-08-28 | 7.89 | $7.93 | 34300 |
| 2024-08-27 | 7.88 | $8.09 | 77900 |
| 2024-08-26 | 7.86 | $8.04 | 46602 |
| 2024-08-23 | 7.84 | $8.11 | 46035 |
| 2024-08-22 | 7.81 | $7.91 | 44809 |
| 2024-08-21 | 7.80 | $8.00 | 68100 |
| 2024-08-20 | 7.78 | $7.79 | 41200 |
| 2024-08-19 | 7.78 | $7.87 | 66742 |
| 2024-08-16 | 7.77 | $7.72 | 53617 |
| 2024-08-15 | 7.78 | $7.70 | 154800 |
| 2024-08-14 | 7.78 | $7.51 | 114900 |
| 2024-08-13 | 7.81 | $7.45 | 177700 |
| 2024-08-12 | 7.85 | $7.54 | 126600 |
| 2024-08-09 | 7.88 | $7.76 | 63235 |
| 2024-08-08 | 7.90 | $7.70 | 218000 |
| 2024-08-07 | 7.92 | $7.78 | 276300 |
| 2024-08-06 | 7.93 | $7.85 | 239349 |
| 2024-08-05 | 7.94 | $7.88 | 105615 |
| 2024-08-02 | 7.95 | $7.86 | 95400 |
| 2024-08-01 | 7.96 | $7.72 | 68625 |
| 2024-07-31 | 7.98 | $7.90 | 120600 |
| 2024-07-30 | 7.99 | $7.75 | 186000 |
| 2024-07-29 | 8.02 | $7.86 | 175646 |
| 2024-07-26 | 8.03 | $7.87 | 82400 |
| 2024-07-25 | 8.05 | $7.82 | 186925 |
| 2024-07-24 | 8.07 | $7.45 | 104602 |
| 2024-07-23 | 8.14 | $7.58 | 100900 |
| 2024-07-22 | 8.20 | $7.89 | 77100 |
| 2024-07-19 | 8.23 | $7.76 | 66100 |
| 2024-07-18 | 8.28 | $8.11 | 79300 |
| 2024-07-17 | 8.30 | $8.14 | 63100 |
| 2024-07-16 | 8.32 | $8.17 | 125514 |
| 2024-07-15 | 8.33 | $8.13 | 52700 |
| 2024-07-12 | 8.35 | $8.21 | 54545 |
| 2024-07-11 | 8.37 | $8.13 | 100340 |
| 2024-07-10 | 8.39 | $7.95 | 99748 |
| 2024-07-09 | 8.44 | $7.78 | 117115 |
| 2024-07-08 | 8.51 | $7.95 | 119800 |
| 2024-07-05 | 8.57 | $8.22 | 62938 |
| 2024-07-03 | 8.61 | $8.49 | 20500 |
| 2024-07-02 | 8.62 | $8.22 | 229208 |
| 2024-07-01 | 8.66 | $8.30 | 179020 |
| 2024-06-28 | 8.70 | $8.32 | 136118 |
| 2024-06-27 | 8.74 | $8.28 | 139600 |
| 2024-06-26 | 8.79 | $8.44 | 121100 |
| 2024-06-25 | 8.82 | $8.60 | 1.3M |
| 2024-06-24 | 8.84 | $8.36 | 1.3M |
| 2024-06-21 | 8.90 | $8.20 | 198537 |
| 2024-06-20 | 8.97 | $8.26 | 85600 |
| 2024-06-18 | 9.04 | $8.29 | 198221 |
| 2024-06-17 | 9.12 | $8.48 | 141400 |
| 2024-06-14 | 9.19 | $8.51 | 67308 |
| 2024-06-13 | 9.26 | $8.61 | 104219 |
| 2024-06-12 | 9.33 | $9.15 | 128800 |
| 2024-06-11 | 9.35 | $9.02 | 106248 |
| 2024-06-10 | 9.39 | $8.80 | 88600 |
| 2024-06-07 | 9.45 | $9.01 | 50900 |
| 2024-06-06 | 9.49 | $9.11 | 69230 |
| 2024-06-05 | 9.53 | $9.01 | 60802 |
| 2024-06-04 | 9.59 | $9.30 | 92900 |
| 2024-06-03 | 9.62 | $9.28 | 55200 |
| 2024-05-31 | 9.65 | $9.22 | 68900 |
| 2024-05-30 | 9.70 | $9.17 | 168128 |
| 2024-05-29 | 9.76 | $9.09 | 138500 |
| 2024-05-28 | 9.83 | $9.43 | 75700 |
| 2024-05-24 | 9.87 | $9.55 | 47503 |
| 2024-05-23 | 9.90 | $9.41 | 39100 |
| 2024-05-22 | 9.95 | $9.67 | 183303 |
| 2024-05-21 | 9.98 | $9.93 | 221600 |
| 2024-05-20 | 9.99 | $10.06 | 30644 |
| 2024-05-17 | 9.98 | $10.05 | 22409 |
| 2024-05-16 | 9.97 | $10.16 | 20500 |
| 2024-05-15 | 9.95 | $10.06 | 18922 |
| 2024-05-14 | 9.94 | $10.21 | 46415 |
| 2024-05-13 | 9.91 | $9.97 | 100321 |
| 2024-05-10 | 9.91 | $10.37 | 30537 |
| 2024-05-09 | 9.86 | $10.32 | 42100 |
| 2024-05-08 | 9.81 | $10.11 | 48536 |
| 2024-05-07 | 9.78 | $10.22 | 219600 |
| 2024-05-06 | 9.73 | $9.70 | 152913 |
| 2024-05-03 | 9.74 | $9.69 | 31100 |
| 2024-05-02 | 9.74 | $9.46 | 34912 |
| 2024-05-01 | 9.77 | $9.52 | 48000 |
| 2024-04-30 | 9.80 | $9.43 | 58004 |
| 2024-04-29 | 9.83 | $9.69 | 52900 |
| 2024-04-26 | 9.85 | $9.60 | 41240 |
| 2024-04-25 | 9.88 | $9.88 | 45424 |
| 2024-04-24 | 9.88 | $9.90 | 52335 |
| 2024-04-23 | 9.87 | $9.94 | 99400 |
| 2024-04-22 | 9.87 | $9.75 | 71601 |
| 2024-04-19 | 9.88 | $9.98 | 100100 |
| 2024-04-18 | 9.87 | $9.88 | 120700 |
| 2024-04-17 | 9.87 | $9.85 | 183100 |
| 2024-04-16 | 9.87 | $9.51 | 295818 |
| 2024-04-15 | 9.91 | $9.47 | 89732 |
| 2024-04-12 | 9.95 | $9.56 | 44600 |
| 2024-04-11 | 9.99 | $9.90 | 116847 |
| 2024-04-10 | 10.00 | $9.93 | 59200 |
| 2024-04-09 | 10.01 | $10.15 | 229426 |
| 2024-04-08 | 9.99 | $10.09 | 118800 |
| 2024-04-05 | 9.98 | $9.56 | 81432 |
| 2024-04-04 | 10.03 | $9.73 | 73908 |
| 2024-04-03 | 10.06 | $9.85 | 72703 |
| 2024-04-02 | 10.08 | $9.95 | 90200 |
| 2024-04-01 | 10.10 | $10.02 | 49400 |
| 2024-03-28 | 10.11 | $10.07 | 29100 |
| 2024-03-27 | 10.11 | $10.06 | 90026 |
| 2024-03-26 | 10.11 | $9.91 | 103622 |
| 2024-03-25 | 10.14 | $9.75 | 114100 |
| 2024-03-22 | 10.18 | $9.90 | 41300 |
| 2024-03-21 | 10.21 | $9.94 | 52918 |
| 2024-03-20 | 10.23 | $9.86 | 55500 |
| 2024-03-19 | 10.27 | $9.84 | 177800 |
| 2024-03-18 | 10.32 | $9.96 | 57500 |
| 2024-03-15 | 10.36 | $10.04 | 92300 |
| 2024-03-14 | 10.39 | $10.15 | 37431 |
| 2024-03-13 | 10.42 | $10.16 | 28000 |
| 2024-03-12 | 10.44 | $10.22 | 233737 |
| 2024-03-11 | 10.47 | $10.28 | 92600 |
| 2024-03-08 | 10.48 | $10.20 | 32100 |
| 2024-03-07 | 10.51 | $10.28 | 86029 |
| 2024-03-06 | 10.54 | $10.44 | 179414 |
| 2024-03-05 | 10.55 | $10.27 | 75004 |
| 2024-03-04 | 10.58 | $10.54 | 106500 |
| 2024-03-01 | 10.58 | $10.61 | 53200 |
| 2024-02-29 | 10.58 | $10.56 | 73105 |
| 2024-02-28 | 10.58 | $10.63 | 40044 |
| 2024-02-27 | 10.58 | $10.69 | 67900 |
| 2024-02-26 | 10.57 | $10.39 | 103500 |
| 2024-02-23 | 10.58 | $10.76 | 71300 |
| 2024-02-22 | 10.57 | $10.95 | 48237 |
| 2024-02-21 | 10.53 | $10.62 | 90607 |
| 2024-02-20 | 10.52 | $10.59 | 55900 |
| 2024-02-16 | 10.51 | $10.62 | 20434 |
| 2024-02-15 | 10.50 | $10.49 | 69344 |
| 2024-02-14 | 10.50 | $10.41 | 106000 |
| 2024-02-13 | 10.51 | $10.50 | 75500 |
| 2024-02-12 | 10.51 | $10.62 | 87501 |
| 2024-02-09 | 10.49 | $10.62 | 39301 |
| 2024-02-08 | 10.48 | $10.66 | 80200 |
| 2024-02-07 | 10.46 | $10.51 | 57835 |
| 2024-02-06 | 10.46 | $10.68 | 119100 |
| 2024-02-05 | 10.43 | $10.41 | 75808 |
| 2024-02-02 | 10.44 | $10.28 | 29600 |
| 2024-02-01 | 10.45 | $10.25 | 49200 |
| 2024-01-31 | 10.48 | $10.12 | 38200 |
| 2024-01-30 | 10.51 | $10.43 | 42100 |
| 2024-01-29 | 10.52 | $10.50 | 87048 |
| 2024-01-26 | 10.52 | $10.98 | 164000 |
| 2024-01-25 | 10.48 | $9.69 | 93848 |
| 2024-01-24 | 10.56 | $9.49 | 75538 |
| 2024-01-23 | 10.67 | $9.64 | 120005 |
| 2024-01-22 | 10.78 | $9.52 | 114300 |
| 2024-01-19 | 10.91 | $9.77 | 114724 |
| 2024-01-18 | 11.03 | $9.82 | 292700 |
| 2024-01-17 | 11.16 | $9.99 | 138800 |
| 2024-01-16 | 11.28 | $10.05 | 68615 |
| 2024-01-12 | 11.41 | $10.38 | 76700 |
| 2024-01-11 | 11.52 | $10.59 | 68143 |
| 2024-01-10 | 11.62 | $10.35 | 62145 |
| 2024-01-09 | 11.75 | $10.46 | 102812 |
| 2024-01-08 | 11.89 | $10.76 | 407300 |
| 2024-01-05 | 12.01 | $10.50 | 170138 |
| 2024-01-04 | 12.17 | $11.90 | 51700 |
| 2024-01-03 | 12.19 | $11.83 | 22404 |
| 2024-01-02 | 12.23 | $12.19 | 22543 |
| 2023-12-29 | 12.24 | $12.69 | 15200 |
| 2023-12-28 | 12.19 | $12.63 | 10400 |
| 2023-12-27 | 12.14 | $12.64 | 14500 |
| 2023-12-26 | 12.09 | $12.70 | 11107 |
| 2023-12-22 | 12.03 | $12.56 | 9009 |
| 2023-12-21 | 11.97 | $12.62 | 19723 |
| 2023-12-20 | 11.90 | $12.53 | 19220 |
| 2023-12-19 | 11.84 | $12.29 | 25000 |
| 2023-12-18 | 11.79 | $12.29 | 38300 |
| 2023-12-15 | 11.74 | $12.36 | 130739 |
| 2023-12-14 | 11.67 | $11.95 | 75500 |
| 2023-12-13 | 11.64 | $11.32 | 75800 |
| 2023-12-12 | 11.67 | $11.14 | 122207 |
| 2023-12-11 | 11.73 | $11.29 | 137118 |
| 2023-12-08 | 11.78 | $11.47 | 284100 |
| 2023-12-07 | 11.81 | $11.17 | 129000 |
| 2023-12-06 | 11.88 | $11.31 | 59400 |
| 2023-12-05 | 11.94 | $11.61 | 117200 |
| 2023-12-04 | 11.97 | $11.61 | 35148 |
| 2023-12-01 | 12.01 | $11.63 | 27100 |
| 2023-11-30 | 12.05 | $11.81 | 71923 |
| 2023-11-29 | 12.07 | $11.81 | 42900 |
| 2023-11-28 | 12.10 | $12.00 | 46833 |
| 2023-11-27 | 12.11 | $12.34 | 52334 |
| 2023-11-24 | 12.09 | $12.38 | 4242 |
| 2023-11-22 | 12.06 | $12.29 | 22141 |
| 2023-11-21 | 12.03 | $12.10 | 34800 |
| 2023-11-20 | 12.03 | $12.21 | 28600 |
| 2023-11-17 | 12.01 | $12.25 | 35147 |
| 2023-11-16 | 11.98 | $11.64 | 49139 |
| 2023-11-15 | 12.02 | $12.00 | 15800 |
| 2023-11-14 | 12.02 | $12.08 | 61100 |
| 2023-11-13 | 12.01 | $11.40 | 71932 |
| 2023-11-10 | 12.07 | $11.63 | 64900 |
| 2023-11-09 | 12.12 | $11.96 | 28700 |
| 2023-11-08 | 12.14 | $11.95 | 57028 |
| 2023-11-07 | 12.16 | $12.00 | 38809 |
| 2023-11-06 | 12.18 | $12.32 | 244346 |
| 2023-11-03 | 12.16 | $12.54 | 83226 |
| 2023-11-02 | 12.12 | $12.01 | 38600 |
| 2023-11-01 | 12.13 | $11.56 | 68900 |
| 2023-10-31 | 12.19 | $11.30 | 249600 |
| 2023-10-30 | 12.29 | $11.28 | 47200 |
| 2023-10-27 | 12.39 | $10.91 | 281900 |
| 2023-10-26 | 12.55 | $12.48 | 500900 |
| 2023-10-25 | 12.55 | $13.04 | 263500 |
| 2023-10-24 | 12.50 | $12.99 | 421000 |
| 2023-10-23 | 12.45 | $12.86 | 249600 |
| 2023-10-20 | 12.41 | $12.58 | 93906 |
| 2023-10-19 | 12.39 | $12.55 | 398539 |
| 2023-10-18 | 12.37 | $12.19 | 131823 |
| 2023-10-17 | 12.39 | $12.05 | 360400 |
| 2023-10-16 | 12.43 | $12.20 | 372038 |
| 2023-10-13 | 12.45 | $12.02 | 92324 |
| 2023-10-12 | 12.50 | $11.92 | 39332 |
| 2023-10-11 | 12.56 | $11.82 | 44800 |
| 2023-10-10 | 12.64 | $11.80 | 200449 |
| 2023-10-09 | 12.73 | $11.63 | 46900 |
| 2023-10-06 | 12.84 | $11.88 | 73200 |
| 2023-10-05 | 12.94 | $12.07 | 145500 |
| 2023-10-04 | 13.04 | $11.95 | 78000 |
| 2023-10-03 | 13.15 | $11.80 | 53700 |
| 2023-10-02 | 13.29 | $11.79 | 62731 |
| 2023-09-29 | 13.45 | $12.18 | 18603 |
| 2023-09-28 | 13.58 | $11.91 | 75000 |
| 2023-09-27 | 13.76 | $11.95 | 63034 |
| 2023-09-26 | 13.95 | $12.01 | 87418 |
| 2023-09-25 | 14.16 | $12.65 | 125700 |
| 2023-09-22 | 14.31 | $12.78 | 81749 |
| 2023-09-21 | 14.48 | $12.86 | 26939 |
| 2023-09-20 | 14.65 | $13.69 | 50043 |
| 2023-09-19 | 14.75 | $13.65 | 79316 |
| 2023-09-18 | 14.86 | $13.76 | 41100 |
| 2023-09-15 | 14.98 | $13.69 | 27047 |
| 2023-09-14 | 15.11 | $13.90 | 23308 |
| 2023-09-13 | 15.24 | $14.05 | 54405 |
| 2023-09-12 | 15.37 | $14.09 | 68335 |
| 2023-09-11 | 15.50 | $14.55 | 49018 |
| 2023-09-08 | 15.60 | $14.49 | 29700 |
| 2023-09-07 | 15.72 | $14.43 | 19046 |
| 2023-09-06 | 15.85 | $14.73 | 61400 |
| 2023-09-05 | 15.97 | $15.31 | 10000 |
| 2023-09-01 | 16.04 | $15.30 | 5133 |
| 2023-08-31 | 16.12 | $15.45 | 4917 |
| 2023-08-30 | 16.19 | $16.05 | 5540 |
| 2023-08-29 | 16.20 | $16.29 | 9800 |
| 2023-08-28 | 16.19 | $16.29 | 25406 |
| 2023-08-25 | 16.18 | $16.07 | 7138 |
| 2023-08-24 | 16.20 | $15.96 | 8100 |
| 2023-08-23 | 16.22 | $16.11 | 76718 |
| 2023-08-22 | 16.23 | $15.74 | 57400 |
| 2023-08-21 | 16.28 | $15.95 | 27925 |
| 2023-08-18 | 16.32 | $15.87 | 13624 |
| 2023-08-17 | 16.37 | $15.82 | 11225 |
| 2023-08-16 | 16.42 | $16.13 | 6315 |
| 2023-08-15 | 16.45 | $16.31 | 5720 |
| 2023-08-14 | 16.47 | $16.66 | 4840 |
| 2023-08-11 | 16.45 | $16.67 | 22909 |
| 2023-08-10 | 16.43 | $16.84 | 3004 |
| 2023-08-09 | 16.38 | $16.26 | 6333 |
| 2023-08-08 | 16.40 | $16.39 | 12502 |
| 2023-08-07 | 16.40 | $16.27 | 3600 |
| 2023-08-04 | 16.41 | $16.51 | 6700 |
| 2023-08-03 | 16.40 | $16.47 | 6017 |
| 2023-08-02 | 16.39 | $16.74 | 1934 |
| 2023-08-01 | 16.35 | $16.90 | 3200 |
| 2023-07-31 | 16.30 | $17.11 | 4717 |
| 2023-07-28 | 16.21 | $17.16 | 45900 |
| 2023-07-27 | 16.11 | $16.96 | 1900 |
| 2023-07-26 | 16.02 | $16.96 | 4300 |
| 2023-07-25 | 15.92 | $16.63 | 12100 |
| 2023-07-24 | 15.85 | $16.09 | 6338 |
| 2023-07-21 | 15.82 | $16.01 | 2800 |
| 2023-07-20 | 15.81 | $15.88 | 3600 |
| 2023-07-19 | 15.80 | $16.03 | 4900 |
| 2023-07-18 | 15.77 | $15.88 | 11227 |
| 2023-07-17 | 15.76 | $15.82 | 9300 |
| 2023-07-14 | 15.76 | $16.09 | 12340 |
| 2023-07-13 | 15.72 | $16.09 | 44600 |
| 2023-07-12 | 15.68 | $15.94 | 6708 |
| 2023-07-11 | 15.65 | $15.61 | 28300 |
| 2023-07-10 | 15.66 | $15.39 | 28300 |
| 2023-07-07 | 15.69 | $15.51 | 26200 |
| 2023-07-06 | 15.71 | $15.54 | 19636 |
| 2023-07-05 | 15.72 | $15.76 | 12443 |
| 2023-07-03 | 15.72 | $15.87 | 3236 |
| 2023-06-30 | 15.70 | $16.05 | 53147 |
| 2023-06-29 | 15.67 | $15.88 | 11445 |
| 2023-06-28 | 15.64 | $15.74 | 11800 |
| 2023-06-27 | 15.63 | $15.64 | 59900 |
| 2023-06-26 | 15.63 | $15.25 | 25236 |
| 2023-06-23 | 15.67 | $15.16 | 18400 |
| 2023-06-22 | 15.73 | $15.56 | 20300 |
| 2023-06-21 | 15.74 | $15.33 | 19432 |
| 2023-06-20 | 15.79 | $15.64 | 11900 |
| 2023-06-16 | 15.80 | $16.20 | 10411 |
| 2023-06-15 | 15.76 | $16.05 | 14400 |
| 2023-06-14 | 15.73 | $15.71 | 10233 |
| 2023-06-13 | 15.73 | $15.48 | 37032 |
| 2023-06-12 | 15.76 | $15.55 | 22600 |
| 2023-06-09 | 15.78 | $15.29 | 29205 |
| 2023-06-08 | 15.83 | $15.28 | 9400 |
| 2023-06-07 | 15.89 | $14.98 | 14300 |
| 2023-06-06 | 15.99 | $15.18 | 24000 |
| 2023-06-05 | 16.07 | $14.80 | 20700 |
| 2023-06-02 | 16.21 | $14.96 | 25310 |
| 2023-06-01 | 16.34 | $14.69 | 90245 |
| 2023-05-31 | 16.51 | $15.27 | 27934 |
| 2023-05-30 | 16.64 | $15.42 | 16500 |
| 2023-05-26 | 16.77 | $15.81 | 9500 |
| 2023-05-25 | 16.87 | $15.82 | 212500 |
| 2023-05-24 | 16.99 | $16.03 | 183800 |
| 2023-05-23 | 17.09 | $16.27 | 119116 |
| 2023-05-22 | 17.17 | $16.33 | 74430 |
| 2023-05-19 | 17.26 | $16.27 | 5900 |
| 2023-05-18 | 17.37 | $16.24 | 7900 |
| 2023-05-17 | 17.48 | $16.45 | 15320 |
| 2023-05-16 | 17.59 | $16.79 | 12321 |
| 2023-05-15 | 17.68 | $17.03 | 14700 |
| 2023-05-12 | 17.75 | $16.75 | 4813 |
| 2023-05-11 | 17.85 | $17.10 | 5600 |
| 2023-05-10 | 17.93 | $16.89 | 2527 |
| 2023-05-09 | 18.04 | $17.18 | 7400 |
| 2023-05-08 | 18.13 | $17.83 | 3100 |
| 2023-05-05 | 18.16 | $17.80 | 2332 |
| 2023-05-04 | 18.20 | $17.57 | 11034 |
| 2023-05-03 | 18.26 | $17.08 | 5800 |
| 2023-05-02 | 18.39 | $16.74 | 4600 |
| 2023-05-01 | 18.56 | $17.19 | 7900 |
| 2023-04-28 | 18.71 | $17.19 | 356500 |
| 2023-04-27 | 18.87 | $19.67 | 2000 |
| 2023-04-26 | 18.78 | $19.38 | 2100 |
| 2023-04-25 | 18.72 | $19.47 | 1600 |
| 2023-04-24 | 18.64 | $19.50 | 2200 |
| 2023-04-21 | 18.55 | $19.48 | 1208 |
| 2023-04-20 | 18.45 | $18.98 | 2448 |
| 2023-04-19 | 18.40 | $18.99 | 2200 |
| 2023-04-18 | 18.34 | $18.99 | 2800 |
| 2023-04-17 | 18.27 | $19.09 | 3300 |
| 2023-04-14 | 18.18 | $18.77 | 1900 |
| 2023-04-13 | 18.12 | $18.48 | 1900 |
| 2023-04-12 | 18.08 | $18.27 | 1702 |
| 2023-04-11 | 18.06 | $17.97 | 3503 |
| 2023-04-10 | 18.07 | $18.09 | 3643 |
| 2023-04-06 | 18.07 | $18.11 | 4700 |
| 2023-04-05 | 18.06 | $18.17 | 2515 |
| 2023-04-04 | 18.05 | $18.35 | 5642 |
| 2023-04-03 | 18.02 | $18.20 | 3309 |
| 2023-03-31 | 18.00 | $18.22 | 7026 |
| 2023-03-30 | 17.98 | $18.12 | 2900 |
| 2023-03-29 | 17.96 | $17.92 | 5400 |
| 2023-03-28 | 17.97 | $17.60 | 4806 |
| 2023-03-27 | 18.01 | $18.22 | 4500 |
| 2023-03-24 | 17.98 | $18.27 | 2231 |
| 2023-03-23 | 17.95 | $18.42 | 7323 |
| 2023-03-22 | 17.90 | $18.31 | 5000 |
| 2023-03-21 | 17.86 | $18.27 | 5500 |
| 2023-03-20 | 17.82 | $18.06 | 4425 |
| 2023-03-17 | 17.79 | $17.57 | 5300 |
| 2023-03-16 | 17.81 | $17.95 | 4400 |
| 2023-03-15 | 17.80 | $17.62 | 7100 |
| 2023-03-14 | 17.82 | $17.69 | 7800 |
| 2023-03-13 | 17.83 | $17.56 | 15600 |
| 2023-03-10 | 17.86 | $17.26 | 5540 |
| 2023-03-09 | 17.93 | $17.42 | 4000 |
| 2023-03-08 | 17.98 | $17.64 | 1800 |
| 2023-03-07 | 18.01 | $17.77 | 3223 |
| 2023-03-06 | 18.04 | $18.05 | 3033 |
| 2023-03-03 | 18.04 | $18.37 | 2116 |
| 2023-03-02 | 18.00 | $18.31 | 7100 |
| 2023-03-01 | 17.97 | $17.64 | 10833 |
| 2023-02-28 | 18.01 | $17.56 | 3900 |
| 2023-02-27 | 18.05 | $17.85 | 5102 |
| 2023-02-24 | 18.07 | $17.73 | 7204 |
| 2023-02-23 | 18.11 | $18.08 | 2400 |
| 2023-02-22 | 18.11 | $17.96 | 5443 |
| 2023-02-21 | 18.13 | $18.01 | 5047 |
| 2023-02-17 | 18.14 | $17.99 | 2800 |
| 2023-02-16 | 18.16 | $17.96 | 5200 |
| 2023-02-15 | 18.18 | $17.66 | 48900 |
| 2023-02-14 | 18.24 | $17.76 | 5540 |
| 2023-02-13 | 18.29 | $17.84 | 8044 |
| 2023-02-10 | 18.33 | $17.36 | 165448 |
| 2023-02-09 | 18.43 | $17.67 | 109944 |
| 2023-02-08 | 18.52 | $17.82 | 4800 |
| 2023-02-07 | 18.59 | $18.32 | 12800 |
| 2023-02-06 | 18.62 | $18.65 | 6644 |
| 2023-02-03 | 18.61 | $19.17 | 3603 |
| 2023-02-02 | 18.55 | $19.10 | 4800 |
| 2023-02-01 | 18.50 | $19.30 | 12505 |
| 2023-01-31 | 18.41 | $18.83 | 3000 |
| 2023-01-30 | 18.37 | $18.34 | 22427 |
| 2023-01-27 | 18.37 | $18.21 | 10738 |
| 2023-01-26 | 18.39 | $19.19 | 2000 |
| 2023-01-25 | 18.30 | $19.19 | 3200 |
| 2023-01-24 | 18.21 | $19.34 | 6714 |
| 2023-01-23 | 18.09 | $19.39 | 5100 |
| 2023-01-20 | 17.96 | $18.88 | 4937 |
| 2023-01-19 | 17.86 | $18.70 | 8600 |
| 2023-01-18 | 17.77 | $18.61 | 4325 |
| 2023-01-17 | 17.68 | $19.27 | 6500 |
| 2023-01-13 | 17.51 | $18.88 | 8900 |
| 2023-01-12 | 17.37 | $19.08 | 5227 |
| 2023-01-11 | 17.19 | $18.47 | 2419 |
| 2023-01-10 | 17.06 | $17.60 | 3600 |
| 2023-01-09 | 17.00 | $17.45 | 11200 |
| 2023-01-06 | 16.95 | $17.21 | 9200 |
| 2023-01-05 | 16.92 | $16.92 | 75342 |
| 2023-01-04 | 16.92 | $17.10 | 12600 |
| 2023-01-03 | 16.91 | $16.82 | 9800 |
| 2022-12-30 | 16.91 | $16.79 | 11528 |
| 2022-12-29 | 16.93 | $17.16 | 12700 |
| 2022-12-28 | 16.90 | $16.90 | 9200 |
| 2022-12-27 | 16.90 | $17.07 | 25500 |
| 2022-12-23 | 16.89 | $16.91 | 15200 |
| 2022-12-22 | 16.88 | $16.98 | 13516 |
| 2022-12-21 | 16.87 | $17.20 | 9200 |
| 2022-12-20 | 16.84 | $16.68 | 14500 |
| 2022-12-19 | 16.86 | $16.88 | 25800 |
| 2022-12-16 | 16.85 | $16.80 | 15400 |
| 2022-12-15 | 16.86 | $16.88 | 6707 |
| 2022-12-14 | 16.86 | $17.22 | 12418 |
| 2022-12-13 | 16.82 | $17.15 | 75844 |
| 2022-12-12 | 16.78 | $16.77 | 8300 |
| 2022-12-09 | 16.79 | $16.76 | 204200 |
| 2022-12-08 | 16.79 | $16.86 | 26946 |
| 2022-12-07 | 16.78 | $16.83 | 25246 |
| 2022-12-06 | 16.78 | $16.97 | 12905 |
| 2022-12-05 | 16.75 | $17.12 | 19409 |
| 2022-12-02 | 16.72 | $17.34 | 10947 |
| 2022-12-01 | 16.65 | $17.24 | 10600 |
| 2022-11-30 | 16.59 | $17.26 | 37100 |
| 2022-11-29 | 16.52 | $16.70 | 34530 |
| 2022-11-28 | 16.50 | $16.48 | 21800 |
| 2022-11-25 | 16.50 | $16.89 | 14416 |
| 2022-11-23 | 16.46 | $16.78 | 21046 |
| 2022-11-22 | 16.43 | $16.78 | 20727 |
| 2022-11-21 | 16.39 | $16.69 | 14009 |
| 2022-11-18 | 16.36 | $16.79 | 18900 |
| 2022-11-17 | 16.31 | $16.80 | 27100 |
| 2022-11-16 | 16.26 | $16.67 | 18532 |
| 2022-11-15 | 16.22 | $16.66 | 37618 |
| 2022-11-14 | 16.17 | $17.30 | 17000 |
| 2022-11-11 | 16.05 | $17.50 | 26601 |
| 2022-11-10 | 15.90 | $16.70 | 26816 |
| 2022-11-09 | 15.81 | $15.74 | 58712 |
| 2022-11-08 | 15.82 | $16.06 | 65101 |
| 2022-11-07 | 15.80 | $16.09 | 38100 |
| 2022-11-04 | 15.76 | $15.74 | 58427 |
| 2022-11-03 | 15.77 | $14.74 | 128710 |
| 2022-11-02 | 15.88 | $15.40 | 126400 |
| 2022-11-01 | 15.93 | $15.34 | 99747 |
| 2022-10-31 | 15.99 | $15.12 | 49732 |
| 2022-10-28 | 16.08 | $15.53 | 38000 |
| 2022-10-27 | 16.14 | $15.35 | 25900 |
| 2022-10-26 | 16.22 | $15.70 | 17800 |
| 2022-10-25 | 16.27 | $15.58 | 793233 |
| 2022-10-24 | 16.35 | $16.25 | 22600 |
| 2022-10-21 | 16.36 | $15.86 | 16600 |
| 2022-10-20 | 16.41 | $16.08 | 23300 |
| 2022-10-19 | 16.44 | $15.75 | 22900 |
| 2022-10-18 | 16.52 | $16.27 | 77600 |
| 2022-10-17 | 16.54 | $15.99 | 34728 |
| 2022-10-14 | 16.60 | $15.59 | 44000 |
| 2022-10-13 | 16.71 | $15.55 | 50707 |
| 2022-10-12 | 16.83 | $15.64 | 30634 |
| 2022-10-11 | 16.95 | $15.69 | 76000 |
| 2022-10-10 | 17.09 | $15.79 | 31235 |
| 2022-10-07 | 17.22 | $16.77 | 19145 |
| 2022-10-06 | 17.27 | $17.28 | 21600 |
| 2022-10-05 | 17.27 | $17.40 | 58800 |
| 2022-10-04 | 17.26 | $17.83 | 82117 |
| 2022-10-03 | 17.20 | $16.76 | 34500 |
| 2022-09-30 | 17.24 | $16.49 | 51300 |
| 2022-09-29 | 17.32 | $16.27 | 85400 |
| 2022-09-28 | 17.43 | $16.48 | 33200 |
| 2022-09-27 | 17.53 | $16.23 | 138804 |
| 2022-09-26 | 17.67 | $16.50 | 68800 |
| 2022-09-23 | 17.79 | $16.32 | 31300 |
| 2022-09-22 | 17.95 | $16.85 | 56242 |
| 2022-09-21 | 18.06 | $17.11 | 100000 |
| 2022-09-20 | 18.16 | $17.62 | 116106 |
| 2022-09-19 | 18.22 | $17.69 | 24800 |
| 2022-09-16 | 18.28 | $17.39 | 14800 |
| 2022-09-15 | 18.37 | $17.27 | 44419 |
| 2022-09-14 | 18.48 | $17.82 | 25800 |
| 2022-09-13 | 18.55 | $17.83 | 35300 |
| 2022-09-12 | 18.63 | $18.49 | 91200 |
| 2022-09-09 | 18.65 | $18.23 | 30700 |
| 2022-09-08 | 18.69 | $17.92 | 56000 |
| 2022-09-07 | 18.77 | $18.09 | 49400 |
| 2022-09-06 | 18.84 | $17.30 | 52000 |
| 2022-09-02 | 19.01 | $17.85 | 87924 |
| 2022-09-01 | 19.13 | $18.46 | 23401 |
| 2022-08-31 | 19.20 | $18.53 | 28304 |
| 2022-08-30 | 19.27 | $19.09 | 35100 |
| 2022-08-29 | 19.29 | $19.28 | 39500 |
| 2022-08-26 | 19.29 | $19.47 | 14300 |
| 2022-08-25 | 19.27 | $19.83 | 28900 |
| 2022-08-24 | 19.21 | $19.45 | 72315 |
| 2022-08-23 | 19.18 | $19.00 | 87800 |
| 2022-08-22 | 19.20 | $19.25 | 20230 |
| 2022-08-19 | 19.20 | $19.33 | 14428 |
| 2022-08-18 | 19.18 | $19.57 | 9700 |
| 2022-08-17 | 19.14 | $19.45 | 55600 |
| 2022-08-16 | 19.11 | $19.40 | 36600 |
| 2022-08-15 | 19.08 | $19.34 | 15400 |
| 2022-08-12 | 19.05 | $19.31 | 4800 |
| 2022-08-11 | 19.02 | $19.68 | 27203 |
| 2022-08-10 | 18.95 | $19.66 | 9106 |
| 2022-08-09 | 18.88 | $19.08 | 12242 |
| 2022-08-08 | 18.86 | $19.19 | 13700 |
| 2022-08-05 | 18.82 | $18.82 | 9900 |
| 2022-08-04 | 18.82 | $19.41 | 5537 |
| 2022-08-03 | 18.76 | $19.16 | 8600 |
| 2022-08-02 | 18.72 | $19.01 | 14000 |
| 2022-08-01 | 18.69 | $19.69 | 10600 |
| 2022-07-29 | 18.58 | $19.73 | 13000 |
| 2022-07-28 | 18.46 | $19.50 | 6900 |
| 2022-07-27 | 18.35 | $19.19 | 9442 |
| 2022-07-26 | 18.27 | $18.64 | 10300 |
| 2022-07-25 | 18.23 | $19.02 | 19539 |
| 2022-07-22 | 18.14 | $18.96 | 11441 |
| 2022-07-21 | 18.06 | $18.90 | 5800 |
| 2022-07-20 | 17.97 | $18.36 | 13100 |
| 2022-07-19 | 17.93 | $18.42 | 22600 |
| 2022-07-18 | 17.88 | $18.34 | 43733 |
| 2022-07-15 | 17.83 | $18.02 | 39500 |
| 2022-07-14 | 17.81 | $18.22 | 13800 |
| 2022-07-13 | 17.76 | $18.42 | 21400 |
| 2022-07-12 | 17.69 | $17.86 | 35600 |
| 2022-07-11 | 17.68 | $17.81 | 45947 |
| 2022-07-08 | 17.66 | $18.04 | 17741 |
| 2022-07-07 | 17.62 | $18.13 | 17900 |
| 2022-07-06 | 17.57 | $18.20 | 59528 |
| 2022-07-05 | 17.50 | $18.05 | 29140 |
| 2022-07-01 | 17.45 | $17.55 | 21726 |
| 2022-06-30 | 17.43 | $17.46 | 10607 |
| 2022-06-29 | 17.43 | $17.30 | 19624 |
| 2022-06-28 | 17.45 | $17.58 | 72400 |
| 2022-06-27 | 17.43 | $17.71 | 41141 |
| 2022-06-24 | 17.40 | $17.80 | 23600 |
| 2022-06-23 | 17.36 | $16.98 | 54224 |
| 2022-06-22 | 17.40 | $17.00 | 59600 |
| 2022-06-21 | 17.44 | $16.82 | 35519 |
| 2022-06-17 | 17.51 | $16.25 | 36800 |
| 2022-06-16 | 17.64 | $16.04 | 53235 |
| 2022-06-15 | 17.81 | $16.39 | 69818 |
| 2022-06-14 | 17.96 | $15.83 | 56909 |
| 2022-06-13 | 18.18 | $16.91 | 40614 |
| 2022-06-10 | 18.31 | $17.33 | 113100 |
| 2022-06-09 | 18.42 | $17.80 | 20600 |
| 2022-06-08 | 18.48 | $18.30 | 23500 |
| 2022-06-07 | 18.50 | $18.80 | 51700 |
| 2022-06-06 | 18.47 | $18.94 | 24011 |
| 2022-06-03 | 18.42 | $19.16 | 123710 |
| 2022-06-02 | 18.34 | $19.18 | 109901 |
| 2022-06-01 | 18.26 | $18.17 | 54500 |
| 2022-05-31 | 18.27 | $18.38 | 42515 |
| 2022-05-27 | 18.25 | $18.21 | 20900 |
| 2022-05-26 | 18.26 | $17.60 | 22000 |
| 2022-05-25 | 18.33 | $17.70 | 40727 |
| 2022-05-24 | 18.39 | $17.69 | 31700 |
| 2022-05-23 | 18.47 | $17.91 | 35508 |
| 2022-05-20 | 18.53 | $17.46 | 26031 |
| 2022-05-19 | 18.64 | $17.55 | 26900 |
| 2022-05-18 | 18.75 | $17.56 | 16500 |
| 2022-05-17 | 18.88 | $18.50 | 45441 |
| 2022-05-16 | 18.92 | $18.26 | 46840 |
| 2022-05-13 | 18.99 | $18.12 | 24238 |
| 2022-05-12 | 19.08 | $17.40 | 31700 |
| 2022-05-11 | 19.26 | $17.89 | 58300 |
| 2022-05-10 | 19.40 | $17.51 | 119900 |
| 2022-05-09 | 19.60 | $17.25 | 48549 |
| 2022-05-06 | 19.85 | $18.19 | 56136 |
| 2022-05-05 | 20.02 | $19.30 | 26000 |
| 2022-05-04 | 20.10 | $19.92 | 18011 |
| 2022-05-03 | 20.12 | $20.18 | 18632 |
| 2022-05-02 | 20.11 | $20.06 | 25700 |
| 2022-04-29 | 20.11 | $19.83 | 18700 |
| 2022-04-28 | 20.14 | $19.69 | 17125 |
| 2022-04-27 | 20.19 | $19.57 | 17300 |
| 2022-04-26 | 20.26 | $19.83 | 17400 |
| 2022-04-25 | 20.30 | $20.11 | 18900 |
| 2022-04-22 | 20.32 | $20.18 | 10612 |
| 2022-04-21 | 20.34 | $20.17 | 10333 |
| 2022-04-20 | 20.36 | $20.39 | 16000 |
| 2022-04-19 | 20.35 | $20.26 | 21700 |
| 2022-04-18 | 20.36 | $20.45 | 18300 |
| 2022-04-14 | 20.35 | $20.41 | 33900 |
| 2022-04-13 | 20.35 | $19.91 | 21100 |
| 2022-04-12 | 20.39 | $20.63 | 36700 |
| 2022-04-11 | 20.37 | $21.23 | 9200 |
| 2022-04-08 | 20.28 | $21.11 | 15244 |
| 2022-04-07 | 20.19 | $20.87 | 86337 |
| 2022-04-06 | 20.12 | $20.90 | 39100 |
| 2022-04-05 | 20.04 | $21.21 | 29900 |
| 2022-04-04 | 19.91 | $20.76 | 11206 |
| 2022-04-01 | 19.82 | $20.46 | 12000 |
| 2022-03-31 | 19.75 | $20.52 | 39000 |
| 2022-03-30 | 19.67 | $20.63 | 13600 |
| 2022-03-29 | 19.57 | $20.37 | 63000 |
| 2022-03-28 | 19.49 | $20.14 | 38738 |
| 2022-03-25 | 19.42 | $19.43 | 12200 |
| 2022-03-24 | 19.42 | $19.30 | 9602 |
| 2022-03-23 | 19.43 | $19.47 | 29340 |
| 2022-03-22 | 19.43 | $19.72 | 37200 |
| 2022-03-21 | 19.40 | $19.71 | 19506 |
| 2022-03-18 | 19.37 | $20.05 | 15330 |
| 2022-03-17 | 19.29 | $19.86 | 19600 |
| 2022-03-16 | 19.23 | $19.61 | 22700 |
| 2022-03-15 | 19.20 | $18.25 | 132900 |
| 2022-03-14 | 19.29 | $18.78 | 68904 |
| 2022-03-11 | 19.35 | $18.50 | 50900 |
| 2022-03-10 | 19.44 | $18.81 | 87217 |
| 2022-03-09 | 19.50 | $19.07 | 139000 |
| 2022-03-08 | 19.55 | $18.15 | 143400 |
| 2022-03-07 | 19.70 | $18.21 | 90933 |
| 2022-03-04 | 19.85 | $18.64 | 49000 |
| 2022-03-03 | 19.98 | $19.21 | 49700 |
| 2022-03-02 | 20.06 | $19.27 | 32400 |
| 2022-03-01 | 20.15 | $19.06 | 44122 |
| 2022-02-28 | 20.26 | $19.19 | 34308 |
| 2022-02-25 | 20.37 | $19.67 | 33822 |
| 2022-02-24 | 20.45 | $19.02 | 29200 |
| 2022-02-23 | 20.60 | $19.38 | 24200 |
| 2022-02-22 | 20.73 | $19.53 | 13315 |
| 2022-02-18 | 20.85 | $20.12 | 23003 |
| 2022-02-17 | 20.93 | $20.10 | 119405 |
| 2022-02-16 | 21.02 | $20.13 | 34225 |
| 2022-02-15 | 21.11 | $20.31 | 65900 |
| 2022-02-14 | 21.19 | $19.84 | 13509 |
| 2022-02-11 | 21.34 | $20.00 | 9500 |
| 2022-02-10 | 21.48 | $20.56 | 15322 |
| 2022-02-09 | 21.57 | $21.01 | 7700 |
| 2022-02-08 | 21.63 | $20.85 | 11100 |
| 2022-02-07 | 21.72 | $21.13 | 14100 |
| 2022-02-04 | 21.78 | $21.27 | 14400 |
| 2022-02-03 | 21.83 | $21.43 | 33145 |
| 2022-02-02 | 21.87 | $21.84 | 21408 |
| 2022-02-01 | 21.88 | $21.44 | 17630 |
| 2022-01-31 | 21.92 | $20.78 | 21300 |
| 2022-01-28 | 22.04 | $20.85 | 27400 |
| 2022-01-27 | 22.17 | $20.85 | 28035 |
| 2022-01-26 | 22.31 | $20.99 | 40000 |
| 2022-01-25 | 22.44 | $21.38 | 34800 |
| 2022-01-24 | 22.56 | $21.88 | 24000 |
| 2022-01-21 | 22.63 | $21.97 | 14448 |
| 2022-01-20 | 22.70 | $21.67 | 17824 |
| 2022-01-19 | 22.81 | $21.75 | 18710 |
| 2022-01-18 | 22.92 | $21.52 | 17300 |
| 2022-01-14 | 23.06 | $21.38 | 19900 |
| 2022-01-13 | 23.24 | $22.00 | 24600 |
| 2022-01-12 | 23.37 | $22.72 | 8600 |
| 2022-01-11 | 23.44 | $22.73 | 17533 |
| 2022-01-10 | 23.51 | $22.65 | 13217 |
| 2022-01-07 | 23.61 | $22.86 | 8000 |
| 2022-01-06 | 23.68 | $23.21 | 7432 |
| 2022-01-05 | 23.73 | $23.87 | 19600 |
| 2022-01-04 | 23.72 | $24.23 | 11617 |
| 2022-01-03 | 23.67 | $23.52 | 8000 |
| 2021-12-31 | 23.68 | $24.72 | 5500 |
| 2021-12-30 | 23.57 | $24.26 | 6200 |
| 2021-12-29 | 23.50 | $24.14 | 4445 |
| 2021-12-28 | 23.43 | $24.08 | 6800 |
| 2021-12-27 | 23.36 | $23.75 | 4313 |
| 2021-12-23 | 23.32 | $24.08 | 9815 |
| 2021-12-22 | 23.24 | $24.03 | 10141 |
| 2021-12-21 | 23.16 | $23.64 | 21900 |
| 2021-12-20 | 23.11 | $23.89 | 8801 |
| 2021-12-17 | 23.03 | $23.48 | 3400 |
| 2021-12-16 | 22.98 | $23.93 | 6308 |
| 2021-12-15 | 22.88 | $23.84 | 5400 |
| 2021-12-14 | 22.78 | $23.33 | 13900 |
| 2021-12-13 | 22.72 | $23.75 | 31700 |
| 2021-12-10 | 22.61 | $22.99 | 10035 |
| 2021-12-09 | 22.57 | $23.45 | 15000 |
| 2021-12-08 | 22.48 | $23.48 | 13614 |
| 2021-12-07 | 22.37 | $24.01 | 9706 |
| 2021-12-06 | 22.20 | $23.63 | 5600 |
| 2021-12-03 | 22.05 | $22.82 | 6200 |
| 2021-12-02 | 21.97 | $22.78 | 4505 |
| 2021-12-01 | 21.88 | $22.84 | 14500 |
| 2021-11-30 | 21.78 | $23.54 | 10100 |
| 2021-11-29 | 21.60 | $24.15 | 67242 |
| 2021-11-26 | 21.33 | $24.14 | 7746 |
| 2021-11-24 | 21.03 | $21.25 | 6100 |
| 2021-11-23 | 21.01 | $21.34 | 21300 |
| 2021-11-22 | 20.97 | $21.96 | 4827 |
| 2021-11-19 | 20.87 | $21.86 | 6000 |
| 2021-11-18 | 20.77 | $21.91 | 3300 |
| 2021-11-17 | 20.64 | $21.69 | 8300 |
| 2021-11-16 | 20.53 | $21.36 | 20700 |
| 2021-11-15 | 20.45 | $20.95 | 5100 |
| 2021-11-12 | 20.40 | $20.62 | 2625 |
| 2021-11-11 | 20.37 | $20.37 | 2700 |
| 2021-11-10 | 20.37 | $20.41 | 7800 |
| 2021-11-09 | 20.37 | $20.77 | 4732 |
| 2021-11-08 | 20.32 | $20.58 | 4028 |
| 2021-11-05 | 20.30 | $20.54 | 10200 |
| 2021-11-04 | 20.27 | $20.69 | 3400 |
| 2021-11-03 | 20.23 | $20.62 | 3517 |
| 2021-11-02 | 20.19 | $20.35 | 5400 |
| 2021-11-01 | 20.17 | $20.06 | 6533 |
| 2021-10-29 | 20.18 | $19.94 | 7900 |
| 2021-10-28 | 20.21 | $20.69 | 4300 |
| 2021-10-27 | 20.16 | $20.37 | 7443 |
| 2021-10-26 | 20.13 | $20.45 | 12942 |
| 2021-10-25 | 20.10 | $20.47 | 9200 |
| 2021-10-22 | 20.06 | $20.65 | 5334 |
| 2021-10-21 | 20.00 | $20.16 | 6122 |
| 2021-10-20 | 19.98 | $20.12 | 8200 |
| 2021-10-19 | 19.97 | $20.29 | 7442 |
| 2021-10-18 | 19.94 | $20.16 | 37943 |
| 2021-10-15 | 19.91 | $20.48 | 42000 |
| 2021-10-14 | 19.85 | $20.27 | 9300 |
| 2021-10-13 | 19.81 | $20.25 | 3900 |
| 2021-10-12 | 19.76 | $20.20 | 7828 |
| 2021-10-11 | 19.72 | $19.75 | 10128 |
| 2021-10-08 | 19.71 | $20.15 | 6334 |
| 2021-10-07 | 19.67 | $19.89 | 21000 |
| 2021-10-06 | 19.64 | $19.55 | 9900 |
| 2021-10-05 | 19.65 | $19.28 | 12738 |
| 2021-10-04 | 19.69 | $19.49 | 11229 |
| 2021-10-01 | 19.71 | $19.69 | 13416 |
| 2021-09-30 | 19.71 | $19.60 | 22800 |
| 2021-09-29 | 19.73 | $19.86 | 15600 |
| 2021-09-28 | 19.71 | $19.68 | 14100 |
| 2021-09-27 | 19.72 | $19.31 | 12813 |
| 2021-09-24 | 19.76 | $19.73 | 10548 |
| 2021-09-23 | 19.76 | $19.67 | 14240 |
| 2021-09-22 | 19.77 | $19.39 | 11300 |
| 2021-09-21 | 19.81 | $19.30 | 34205 |
| 2021-09-20 | 19.86 | $19.15 | 14435 |
| 2021-09-17 | 19.94 | $19.21 | 16222 |
| 2021-09-16 | 20.02 | $19.16 | 20300 |
| 2021-09-15 | 20.11 | $19.26 | 18535 |
| 2021-09-14 | 20.19 | $19.85 | 13700 |
| 2021-09-13 | 20.23 | $20.03 | 9643 |
| 2021-09-10 | 20.25 | $20.25 | 4700 |
| 2021-09-09 | 20.25 | $20.02 | 6109 |
| 2021-09-08 | 20.28 | $20.02 | 15100 |
| 2021-09-07 | 20.30 | $20.02 | 7840 |
| 2021-09-03 | 20.33 | $20.29 | 5513 |
| 2021-09-02 | 20.34 | $20.29 | 6812 |
| 2021-09-01 | 20.34 | $20.30 | 11229 |
| 2021-08-31 | 20.35 | $19.99 | 14700 |
| 2021-08-30 | 20.39 | $19.84 | 10118 |
| 2021-08-27 | 20.44 | $19.33 | 6200 |
| 2021-08-26 | 20.56 | $19.52 | 11245 |
| 2021-08-25 | 20.67 | $19.94 | 4900 |
| 2021-08-24 | 20.75 | $19.70 | 15900 |
| 2021-08-23 | 20.86 | $19.78 | 6900 |
| 2021-08-20 | 20.97 | $19.43 | 8808 |
| 2021-08-19 | 21.13 | $19.49 | 33142 |
| 2021-08-18 | 21.31 | $20.59 | 14900 |
| 2021-08-17 | 21.38 | $20.87 | 6242 |
| 2021-08-16 | 21.43 | $20.80 | 16321 |
| 2021-08-13 | 21.50 | $20.84 | 5016 |
| 2021-08-12 | 21.57 | $20.92 | 5805 |
| 2021-08-11 | 21.64 | $21.11 | 16128 |
| 2021-08-10 | 21.70 | $22.05 | 22907 |
| 2021-08-09 | 21.66 | $21.65 | 3100 |
| 2021-08-06 | 21.66 | $21.91 | 21900 |
| 2021-08-05 | 21.63 | $22.42 | 3800 |
| 2021-08-04 | 21.55 | $22.07 | 6200 |
| 2021-08-03 | 21.50 | $22.11 | 17900 |
| 2021-08-02 | 21.43 | $22.05 | 4239 |
| 2021-07-30 | 21.37 | $21.92 | 4500 |
| 2021-07-29 | 21.31 | $22.03 | 3900 |
| 2021-07-28 | 21.23 | $21.85 | 3604 |
| 2021-07-27 | 21.17 | $21.73 | 6905 |
| 2021-07-26 | 21.11 | $21.71 | 3901 |
| 2021-07-23 | 21.04 | $21.44 | 5100 |
| 2021-07-22 | 21.00 | $21.29 | 4724 |
| 2021-07-21 | 20.97 | $21.24 | 20300 |
| 2021-07-20 | 20.94 | $20.89 | 11300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.96
2026-07-17
Close Price
$5.18
Vol: 14216
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.12
Average
12.12
Maximum
23.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.96 | $5.18 | 14216 |
| 2026-07-16 | 4.94 | $5.19 | 7800 |
| 2026-07-15 | 4.91 | $4.91 | 306 |
| 2026-07-14 | 4.92 | $4.92 | 1913 |
| 2026-07-13 | 4.92 | $4.94 | 400 |
| 2026-07-10 | 4.92 | $4.85 | 200 |
| 2026-07-09 | 4.93 | $4.85 | 800 |
| 2026-07-08 | 4.94 | $4.93 | 1122 |
| 2026-07-07 | 4.95 | $5.09 | 6200 |
| 2026-07-06 | 4.93 | $4.83 | 2109 |
| 2026-07-02 | 4.95 | $4.95 | 300 |
| 2026-07-01 | 4.94 | $4.72 | 5110 |
| 2026-06-30 | 4.96 | $4.89 | 13500 |
| 2026-06-29 | 4.96 | $4.88 | 9400 |
| 2026-06-26 | 4.96 | $4.89 | 8301 |
| 2026-06-25 | 4.95 | $4.97 | 400 |
| 2026-06-24 | 4.94 | $4.97 | 8500 |
| 2026-06-23 | 4.92 | $4.88 | 44036 |
| 2026-06-22 | 4.92 | $4.99 | 11046 |
| 2026-06-18 | 4.90 | $5.15 | 5819 |
| 2026-06-17 | 4.86 | $4.96 | 28300 |
| 2026-06-16 | 4.84 | $5.14 | 2100 |
| 2026-06-15 | 4.80 | $5.17 | 6925 |
| 2026-06-12 | 4.76 | $5.12 | 25600 |
| 2026-06-11 | 4.72 | $4.99 | 1900 |
| 2026-06-10 | 4.68 | $4.96 | 1029 |
| 2026-06-09 | 4.65 | $5.03 | 19000 |
| 2026-06-08 | 4.61 | $4.82 | 191111 |
| 2026-06-05 | 4.59 | $4.74 | 10400 |
| 2026-06-04 | 4.58 | $4.75 | 79000 |
| 2026-06-03 | 4.57 | $4.34 | 1607 |
| 2026-06-02 | 4.60 | $4.36 | 25310 |
| 2026-06-01 | 4.63 | $4.34 | 47000 |
| 2026-05-29 | 4.66 | $4.62 | 1100 |
| 2026-05-28 | 4.66 | $4.62 | 4537 |
| 2026-05-27 | 4.67 | $4.69 | 20300 |
| 2026-05-26 | 4.67 | $4.58 | 2900 |
| 2026-05-22 | 4.67 | $4.64 | 8600 |
| 2026-05-21 | 4.68 | $4.78 | 43634 |
| 2026-05-20 | 4.67 | $4.73 | 15500 |
| 2026-05-19 | 4.66 | $4.65 | 5644 |
| 2026-05-18 | 4.66 | $4.62 | 28949 |
| 2026-05-15 | 4.67 | $4.64 | 2400 |
| 2026-05-14 | 4.68 | $4.60 | 3000 |
| 2026-05-13 | 4.69 | $4.49 | 8400 |
| 2026-05-12 | 4.71 | $4.64 | 5200 |
| 2026-05-11 | 4.71 | $4.76 | 4100 |
| 2026-05-08 | 4.71 | $4.84 | 4100 |
| 2026-05-07 | 4.69 | $4.71 | 15411 |
| 2026-05-06 | 4.69 | $4.86 | 19009 |
| 2026-05-05 | 4.67 | $4.68 | 8600 |
| 2026-05-04 | 4.67 | $4.49 | 3500 |
| 2026-05-01 | 4.68 | $4.69 | 22649 |
| 2026-04-30 | 4.67 | $4.65 | 36540 |
| 2026-04-29 | 4.67 | $4.68 | 2150 |
| 2026-04-28 | 4.65 | $4.68 | 4100 |
| 2026-04-27 | 4.64 | $4.66 | 5416 |
| 2026-04-24 | 4.63 | $4.73 | 2000 |
| 2026-04-23 | 4.60 | $4.64 | 18218 |
| 2026-04-22 | 4.58 | $4.70 | 52000 |
| 2026-04-21 | 4.55 | $4.78 | 13710 |
| 2026-04-20 | 4.52 | $4.82 | 14040 |
| 2026-04-17 | 4.47 | $4.81 | 31300 |
| 2026-04-16 | 4.42 | $4.69 | 17400 |
| 2026-04-15 | 4.38 | $4.61 | 6900 |
| 2026-04-14 | 4.35 | $4.62 | 9300 |
| 2026-04-13 | 4.31 | $4.59 | 20428 |
| 2026-04-10 | 4.27 | $4.59 | 2000 |
| 2026-04-09 | 4.23 | $4.53 | 23331 |
| 2026-04-08 | 4.20 | $4.56 | 57000 |
| 2026-04-07 | 4.16 | $4.34 | 24333 |
| 2026-04-06 | 4.14 | $4.19 | 8900 |
| 2026-04-02 | 4.14 | $4.26 | 10900 |
| 2026-04-01 | 4.13 | $4.26 | 28500 |
| 2026-03-31 | 4.12 | $4.20 | 12300 |
| 2026-03-30 | 4.12 | $4.14 | 4100 |
| 2026-03-27 | 4.13 | $4.06 | 5700 |
| 2026-03-26 | 4.15 | $4.05 | 20731 |
| 2026-03-25 | 4.18 | $4.03 | 2600 |
| 2026-03-24 | 4.21 | $4.00 | 5446 |
| 2026-03-23 | 4.24 | $4.10 | 10509 |
| 2026-03-20 | 4.28 | $4.01 | 21100 |
| 2026-03-19 | 4.33 | $4.11 | 5500 |
| 2026-03-18 | 4.37 | $4.11 | 6546 |
| 2026-03-17 | 4.42 | $4.18 | 4300 |
| 2026-03-16 | 4.47 | $4.15 | 5500 |
| 2026-03-13 | 4.52 | $4.15 | 8700 |
| 2026-03-12 | 4.58 | $4.14 | 20700 |
| 2026-03-11 | 4.65 | $4.25 | 10130 |
| 2026-03-10 | 4.71 | $4.30 | 32400 |
| 2026-03-09 | 4.77 | $4.42 | 12500 |
| 2026-03-06 | 4.83 | $4.41 | 23400 |
| 2026-03-05 | 4.89 | $4.47 | 9300 |
| 2026-03-04 | 4.94 | $4.40 | 7500 |
| 2026-03-03 | 5.01 | $4.51 | 17300 |
| 2026-03-02 | 5.06 | $4.72 | 6630 |
| 2026-02-27 | 5.09 | $4.87 | 8511 |
| 2026-02-26 | 5.11 | $4.77 | 28137 |
| 2026-02-25 | 5.14 | $4.84 | 22200 |
| 2026-02-24 | 5.16 | $5.13 | 19500 |
| 2026-02-23 | 5.15 | $5.10 | 17307 |
| 2026-02-20 | 5.14 | $5.38 | 13600 |
| 2026-02-19 | 5.10 | $5.13 | 817 |
| 2026-02-18 | 5.08 | $5.13 | 1500 |
| 2026-02-17 | 5.06 | $5.26 | 5101 |
| 2026-02-13 | 5.03 | $5.23 | 8000 |
| 2026-02-12 | 4.99 | $5.39 | 20304 |
| 2026-02-11 | 4.94 | $5.35 | 13930 |
| 2026-02-10 | 4.89 | $5.36 | 24149 |
| 2026-02-09 | 4.83 | $5.13 | 3812 |
| 2026-02-06 | 4.80 | $5.11 | 2400 |
| 2026-02-05 | 4.76 | $5.09 | 16200 |
| 2026-02-04 | 4.72 | $5.13 | 10635 |
| 2026-02-03 | 4.68 | $4.69 | 7800 |
| 2026-02-02 | 4.67 | $4.65 | 3323 |
| 2026-01-30 | 4.67 | $4.69 | 5900 |
| 2026-01-29 | 4.66 | $4.67 | 13100 |
| 2026-01-28 | 4.65 | $4.63 | 4012 |
| 2026-01-27 | 4.64 | $4.59 | 19943 |
| 2026-01-26 | 4.64 | $4.70 | 12200 |
| 2026-01-23 | 4.62 | $4.72 | 7221 |
| 2026-01-22 | 4.60 | $4.78 | 35100 |
| 2026-01-21 | 4.56 | $4.72 | 8919 |
| 2026-01-20 | 4.54 | $4.51 | 24800 |
| 2026-01-16 | 4.53 | $4.68 | 12600 |
| 2026-01-15 | 4.50 | $4.75 | 500 |
| 2026-01-14 | 4.47 | $4.80 | 11800 |
| 2026-01-13 | 4.42 | $4.76 | 6300 |
| 2026-01-12 | 4.38 | $4.76 | 13900 |
| 2026-01-09 | 4.34 | $4.69 | 17421 |
| 2026-01-08 | 4.30 | $4.63 | 100300 |
| 2026-01-07 | 4.26 | $4.32 | 11100 |
| 2026-01-06 | 4.26 | $4.37 | 11200 |
| 2026-01-05 | 4.24 | $4.27 | 28016 |
| 2026-01-02 | 4.24 | $4.23 | 5341 |
| 2025-12-31 | 4.24 | $4.25 | 11200 |
| 2025-12-30 | 4.24 | $4.23 | 7300 |
| 2025-12-29 | 4.24 | $4.23 | 13800 |
| 2025-12-26 | 4.25 | $4.25 | 4407 |
| 2025-12-24 | 4.25 | $4.24 | 11700 |
| 2025-12-23 | 4.26 | $4.19 | 11400 |
| 2025-12-22 | 4.27 | $4.21 | 14100 |
| 2025-12-19 | 4.28 | $4.26 | 3100 |
| 2025-12-18 | 4.29 | $4.28 | 5819 |
| 2025-12-17 | 4.30 | $4.30 | 25609 |
| 2025-12-16 | 4.31 | $4.30 | 33219 |
| 2025-12-15 | 4.32 | $4.31 | 4222 |
| 2025-12-12 | 4.33 | $4.28 | 26706 |
| 2025-12-11 | 4.35 | $4.24 | 11000 |
| 2025-12-10 | 4.38 | $4.12 | 73117 |
| 2025-12-09 | 4.42 | $4.12 | 20043 |
| 2025-12-08 | 4.47 | $4.18 | 35500 |
| 2025-12-05 | 4.51 | $4.26 | 19507 |
| 2025-12-04 | 4.55 | $4.27 | 120600 |
| 2025-12-03 | 4.59 | $4.27 | 159843 |
| 2025-12-02 | 4.64 | $4.42 | 2223 |
| 2025-12-01 | 4.67 | $4.51 | 12328 |
| 2025-11-28 | 4.69 | $4.56 | 25419 |
| 2025-11-26 | 4.72 | $4.39 | 53735 |
| 2025-11-25 | 4.76 | $4.49 | 30903 |
| 2025-11-24 | 4.80 | $4.56 | 55000 |
| 2025-11-21 | 4.84 | $4.69 | 21300 |
| 2025-11-20 | 4.87 | $4.51 | 11340 |
| 2025-11-19 | 4.92 | $4.60 | 15502 |
| 2025-11-18 | 4.97 | $4.66 | 20039 |
| 2025-11-17 | 5.02 | $4.83 | 5306 |
| 2025-11-14 | 5.06 | $4.95 | 17900 |
| 2025-11-13 | 5.09 | $4.93 | 7719 |
| 2025-11-12 | 5.13 | $5.08 | 13342 |
| 2025-11-11 | 5.15 | $5.09 | 7618 |
| 2025-11-10 | 5.16 | $4.93 | 7215 |
| 2025-11-07 | 5.20 | $4.85 | 9229 |
| 2025-11-06 | 5.24 | $4.88 | 427 |
| 2025-11-05 | 5.28 | $4.92 | 9722 |
| 2025-11-04 | 5.32 | $4.80 | 12930 |
| 2025-11-03 | 5.37 | $4.88 | 14900 |
| 2025-10-31 | 5.42 | $4.94 | 41107 |
| 2025-10-30 | 5.47 | $5.01 | 13423 |
| 2025-10-29 | 5.51 | $5.39 | 6837 |
| 2025-10-28 | 5.52 | $5.67 | 6118 |
| 2025-10-27 | 5.50 | $5.62 | 8714 |
| 2025-10-24 | 5.48 | $5.74 | 8200 |
| 2025-10-23 | 5.45 | $5.78 | 200 |
| 2025-10-22 | 5.41 | $5.81 | 3504 |
| 2025-10-21 | 5.37 | $5.68 | 20635 |
| 2025-10-20 | 5.34 | $5.68 | 16600 |
| 2025-10-17 | 5.30 | $5.59 | 22115 |
| 2025-10-16 | 5.28 | $5.34 | 10600 |
| 2025-10-15 | 5.28 | $5.11 | 7700 |
| 2025-10-14 | 5.30 | $5.01 | 42500 |
| 2025-10-13 | 5.34 | $4.99 | 50400 |
| 2025-10-10 | 5.38 | $5.01 | 33837 |
| 2025-10-09 | 5.42 | $5.25 | 8801 |
| 2025-10-08 | 5.43 | $5.40 | 3620 |
| 2025-10-07 | 5.44 | $5.38 | 39100 |
| 2025-10-06 | 5.44 | $5.61 | 22312 |
| 2025-10-03 | 5.43 | $5.57 | 2700 |
| 2025-10-02 | 5.42 | $5.46 | 11700 |
| 2025-10-01 | 5.43 | $5.42 | 6600 |
| 2025-09-30 | 5.44 | $5.36 | 1032 |
| 2025-09-29 | 5.47 | $5.31 | 5904 |
| 2025-09-26 | 5.50 | $5.26 | 71100 |
| 2025-09-25 | 5.54 | $5.38 | 21400 |
| 2025-09-24 | 5.58 | $5.49 | 21200 |
| 2025-09-23 | 5.61 | $5.49 | 31300 |
| 2025-09-22 | 5.64 | $5.45 | 28600 |
| 2025-09-19 | 5.68 | $5.44 | 29913 |
| 2025-09-18 | 5.73 | $5.42 | 2219 |
| 2025-09-17 | 5.78 | $5.46 | 7700 |
| 2025-09-16 | 5.84 | $5.41 | 3000 |
| 2025-09-15 | 5.90 | $5.37 | 6400 |
| 2025-09-12 | 5.97 | $5.40 | 22900 |
| 2025-09-11 | 6.04 | $5.45 | 13000 |
| 2025-09-10 | 6.12 | $5.50 | 26814 |
| 2025-09-09 | 6.19 | $5.82 | 5500 |
| 2025-09-08 | 6.23 | $5.99 | 3939 |
| 2025-09-05 | 6.25 | $6.13 | 2800 |
| 2025-09-04 | 6.27 | $6.12 | 3610 |
| 2025-09-03 | 6.28 | $6.23 | 26800 |
| 2025-09-02 | 6.28 | $6.13 | 3700 |
| 2025-08-29 | 6.29 | $6.09 | 6120 |
| 2025-08-28 | 6.31 | $6.35 | 3007 |
| 2025-08-27 | 6.29 | $6.25 | 924 |
| 2025-08-26 | 6.29 | $6.20 | 4142 |
| 2025-08-25 | 6.29 | $6.35 | 25326 |
| 2025-08-22 | 6.28 | $6.55 | 8800 |
| 2025-08-21 | 6.25 | $6.39 | 5000 |
| 2025-08-20 | 6.24 | $6.55 | 2721 |
| 2025-08-19 | 6.22 | $6.45 | 11047 |
| 2025-08-18 | 6.20 | $6.23 | 2239 |
| 2025-08-15 | 6.20 | $6.36 | 4300 |
| 2025-08-14 | 6.20 | $6.18 | 2621 |
| 2025-08-13 | 6.21 | $6.20 | 3500 |
| 2025-08-12 | 6.21 | $6.23 | 2610 |
| 2025-08-11 | 6.21 | $6.19 | 204 |
| 2025-08-08 | 6.22 | $6.23 | 2637 |
| 2025-08-07 | 6.22 | $6.16 | 29122 |
| 2025-08-06 | 6.24 | $5.98 | 2400 |
| 2025-08-05 | 6.27 | $5.85 | 12300 |
| 2025-08-04 | 6.31 | $5.87 | 5900 |
| 2025-08-01 | 6.35 | $5.93 | 13700 |
| 2025-07-31 | 6.39 | $5.92 | 10631 |
| 2025-07-30 | 6.42 | $6.16 | 10800 |
| 2025-07-29 | 6.43 | $6.44 | 18100 |
| 2025-07-28 | 6.40 | $6.78 | 9923 |
| 2025-07-25 | 6.34 | $7.23 | 30804 |
| 2025-07-24 | 6.22 | $6.74 | 4509 |
| 2025-07-23 | 6.14 | $6.63 | 15800 |
| 2025-07-22 | 6.06 | $6.32 | 7000 |
| 2025-07-21 | 6.00 | $6.26 | 5531 |
| 2025-07-18 | 5.95 | $6.23 | 1617 |
| 2025-07-17 | 5.89 | $6.13 | 12000 |
| 2025-07-16 | 5.84 | $6.07 | 14200 |
| 2025-07-15 | 5.80 | $6.06 | 20924 |
| 2025-07-14 | 5.75 | $6.20 | 61344 |
| 2025-07-11 | 5.69 | $6.42 | 12801 |
| 2025-07-10 | 5.60 | $6.56 | 12532 |
| 2025-07-09 | 5.50 | $6.10 | 9813 |
| 2025-07-08 | 5.44 | $6.18 | 18300 |
| 2025-07-07 | 5.36 | $5.87 | 28115 |
| 2025-07-03 | 5.31 | $5.56 | 2922 |
| 2025-07-02 | 5.30 | $5.61 | 6900 |
| 2025-07-01 | 5.27 | $5.43 | 17532 |
| 2025-06-30 | 5.26 | $5.02 | 4700 |
| 2025-06-27 | 5.30 | $4.99 | 4213 |
| 2025-06-26 | 5.33 | $4.98 | 12406 |
| 2025-06-25 | 5.37 | $5.06 | 13212 |
| 2025-06-24 | 5.41 | $5.14 | 9316 |
| 2025-06-23 | 5.43 | $5.14 | 7500 |
| 2025-06-20 | 5.46 | $5.16 | 7717 |
| 2025-06-18 | 5.49 | $5.20 | 13800 |
| 2025-06-17 | 5.51 | $5.37 | 12536 |
| 2025-06-16 | 5.52 | $5.55 | 5305 |
| 2025-06-13 | 5.51 | $5.83 | 2100 |
| 2025-06-12 | 5.46 | $5.94 | 12522 |
| 2025-06-11 | 5.41 | $5.57 | 18100 |
| 2025-06-10 | 5.39 | $5.63 | 23100 |
| 2025-06-09 | 5.37 | $5.59 | 31806 |
| 2025-06-06 | 5.35 | $5.31 | 29434 |
| 2025-06-05 | 5.35 | $5.37 | 52149 |
| 2025-06-04 | 5.35 | $5.55 | 29705 |
| 2025-06-03 | 5.34 | $5.27 | 10630 |
| 2025-06-02 | 5.35 | $5.32 | 21132 |
| 2025-05-30 | 5.35 | $5.32 | 2546 |
| 2025-05-29 | 5.36 | $5.35 | 700 |
| 2025-05-28 | 5.36 | $5.30 | 4503 |
| 2025-05-27 | 5.37 | $5.32 | 1913 |
| 2025-05-23 | 5.38 | $5.21 | 13700 |
| 2025-05-22 | 5.39 | $5.40 | 3800 |
| 2025-05-21 | 5.39 | $5.33 | 4800 |
| 2025-05-20 | 5.39 | $5.35 | 17000 |
| 2025-05-19 | 5.39 | $5.30 | 2826 |
| 2025-05-16 | 5.40 | $5.30 | 4400 |
| 2025-05-15 | 5.40 | $5.30 | 41404 |
| 2025-05-14 | 5.40 | $5.51 | 10613 |
| 2025-05-13 | 5.37 | $5.54 | 15500 |
| 2025-05-12 | 5.35 | $5.59 | 22228 |
| 2025-05-09 | 5.31 | $5.42 | 6539 |
| 2025-05-08 | 5.29 | $5.42 | 20137 |
| 2025-05-07 | 5.26 | $5.44 | 19000 |
| 2025-05-06 | 5.23 | $5.37 | 8200 |
| 2025-05-05 | 5.20 | $5.46 | 25519 |
| 2025-05-02 | 5.16 | $5.50 | 42700 |
| 2025-05-01 | 5.11 | $5.31 | 72300 |
| 2025-04-30 | 5.08 | $5.32 | 19234 |
| 2025-04-29 | 5.04 | $5.24 | 4100 |
| 2025-04-28 | 5.00 | $5.26 | 11529 |
| 2025-04-25 | 4.96 | $5.26 | 64500 |
| 2025-04-24 | 4.92 | $5.25 | 26400 |
| 2025-04-23 | 4.88 | $5.13 | 18400 |
| 2025-04-22 | 4.85 | $5.14 | 34202 |
| 2025-04-21 | 4.81 | $4.90 | 15432 |
| 2025-04-17 | 4.80 | $4.99 | 25300 |
| 2025-04-16 | 4.78 | $4.86 | 12732 |
| 2025-04-15 | 4.77 | $4.84 | 30343 |
| 2025-04-14 | 4.76 | $5.09 | 80500 |
| 2025-04-11 | 4.73 | $5.01 | 28315 |
| 2025-04-10 | 4.71 | $4.81 | 35600 |
| 2025-04-09 | 4.70 | $4.88 | 33400 |
| 2025-04-08 | 4.69 | $4.55 | 96247 |
| 2025-04-07 | 4.72 | $4.57 | 998833 |
| 2025-04-04 | 4.74 | $4.48 | 170309 |
| 2025-04-03 | 4.78 | $4.65 | 301700 |
| 2025-04-02 | 4.81 | $4.74 | 5400 |
| 2025-04-01 | 4.83 | $4.56 | 32300 |
| 2025-03-31 | 4.87 | $4.65 | 42000 |
| 2025-03-28 | 4.91 | $4.84 | 15300 |
| 2025-03-27 | 4.92 | $4.69 | 65907 |
| 2025-03-26 | 4.96 | $4.75 | 100934 |
| 2025-03-25 | 4.99 | $4.78 | 17700 |
| 2025-03-24 | 5.02 | $4.80 | 24021 |
| 2025-03-21 | 5.05 | $4.84 | 15300 |
| 2025-03-20 | 5.08 | $4.90 | 25028 |
| 2025-03-19 | 5.11 | $4.87 | 24226 |
| 2025-03-18 | 5.13 | $5.00 | 37100 |
| 2025-03-17 | 5.15 | $4.93 | 35800 |
| 2025-03-14 | 5.17 | $4.80 | 18400 |
| 2025-03-13 | 5.21 | $4.83 | 58800 |
| 2025-03-12 | 5.24 | $5.07 | 33700 |
| 2025-03-11 | 5.25 | $5.38 | 36400 |
| 2025-03-10 | 5.23 | $5.39 | 9925 |
| 2025-03-07 | 5.21 | $5.34 | 1.6M |
| 2025-03-06 | 5.19 | $5.39 | 29800 |
| 2025-03-05 | 5.17 | $5.34 | 41623 |
| 2025-03-04 | 5.15 | $5.15 | 31300 |
| 2025-03-03 | 5.16 | $5.22 | 21100 |
| 2025-02-28 | 5.15 | $5.21 | 14922 |
| 2025-02-27 | 5.15 | $5.15 | 15400 |
| 2025-02-26 | 5.16 | $5.30 | 30622 |
| 2025-02-25 | 5.16 | $5.25 | 18700 |
| 2025-02-24 | 5.17 | $5.22 | 14000 |
| 2025-02-21 | 5.18 | $5.13 | 32417 |
| 2025-02-20 | 5.21 | $5.00 | 845300 |
| 2025-02-19 | 5.25 | $4.97 | 831440 |
| 2025-02-18 | 5.29 | $5.05 | 32723 |
| 2025-02-14 | 5.34 | $5.11 | 13416 |
| 2025-02-13 | 5.37 | $5.12 | 27100 |
| 2025-02-12 | 5.41 | $5.03 | 30200 |
| 2025-02-11 | 5.46 | $5.12 | 18121 |
| 2025-02-10 | 5.50 | $5.06 | 19440 |
| 2025-02-07 | 5.55 | $5.09 | 23014 |
| 2025-02-06 | 5.61 | $5.28 | 13513 |
| 2025-02-05 | 5.64 | $5.26 | 32027 |
| 2025-02-04 | 5.68 | $5.33 | 18411 |
| 2025-02-03 | 5.72 | $5.41 | 21900 |
| 2025-01-31 | 5.75 | $5.63 | 7800 |
| 2025-01-30 | 5.76 | $5.82 | 21200 |
| 2025-01-29 | 5.75 | $5.69 | 11700 |
| 2025-01-28 | 5.76 | $6.12 | 25210 |
| 2025-01-27 | 5.72 | $6.13 | 16100 |
| 2025-01-24 | 5.69 | $6.01 | 17300 |
| 2025-01-23 | 5.66 | $5.60 | 20246 |
| 2025-01-22 | 5.68 | $5.60 | 9333 |
| 2025-01-21 | 5.70 | $5.80 | 17200 |
| 2025-01-17 | 5.70 | $5.64 | 23900 |
| 2025-01-16 | 5.71 | $5.52 | 24235 |
| 2025-01-15 | 5.75 | $5.39 | 13102 |
| 2025-01-14 | 5.80 | $5.35 | 17706 |
| 2025-01-13 | 5.86 | $5.55 | 24100 |
| 2025-01-10 | 5.91 | $5.60 | 49231 |
| 2025-01-08 | 5.96 | $5.94 | 8200 |
| 2025-01-07 | 5.98 | $5.87 | 19342 |
| 2025-01-06 | 6.01 | $5.73 | 21603 |
| 2025-01-03 | 6.05 | $5.60 | 44509 |
| 2025-01-02 | 6.11 | $5.85 | 15800 |
| 2024-12-31 | 6.15 | $5.94 | 8300 |
| 2024-12-30 | 6.17 | $5.90 | 35100 |
| 2024-12-27 | 6.21 | $6.05 | 12733 |
| 2024-12-26 | 6.23 | $5.99 | 22500 |
| 2024-12-24 | 6.25 | $6.00 | 6500 |
| 2024-12-23 | 6.27 | $6.02 | 31300 |
| 2024-12-20 | 6.30 | $6.05 | 10548 |
| 2024-12-19 | 6.31 | $6.05 | 21202 |
| 2024-12-18 | 6.33 | $6.01 | 21338 |
| 2024-12-17 | 6.35 | $6.22 | 11724 |
| 2024-12-16 | 6.35 | $6.37 | 10200 |
| 2024-12-13 | 6.33 | $6.64 | 15321 |
| 2024-12-12 | 6.28 | $6.75 | 19430 |
| 2024-12-11 | 6.21 | $6.61 | 14011 |
| 2024-12-10 | 6.16 | $6.64 | 22400 |
| 2024-12-09 | 6.09 | $6.59 | 24300 |
| 2024-12-06 | 6.03 | $6.30 | 30800 |
| 2024-12-05 | 6.00 | $6.22 | 45137 |
| 2024-12-04 | 5.97 | $6.07 | 30403 |
| 2024-12-03 | 5.96 | $6.16 | 70900 |
| 2024-12-02 | 5.94 | $6.21 | 64600 |
| 2024-11-29 | 5.91 | $6.08 | 25900 |
| 2024-11-27 | 5.89 | $5.99 | 26201 |
| 2024-11-26 | 5.89 | $5.99 | 44908 |
| 2024-11-25 | 5.88 | $6.04 | 43100 |
| 2024-11-22 | 5.88 | $5.77 | 20313 |
| 2024-11-21 | 5.90 | $5.78 | 48700 |
| 2024-11-20 | 5.93 | $5.95 | 73800 |
| 2024-11-19 | 5.94 | $5.95 | 46729 |
| 2024-11-18 | 5.95 | $5.89 | 40806 |
| 2024-11-15 | 5.97 | $5.74 | 36000 |
| 2024-11-14 | 6.02 | $5.69 | 76239 |
| 2024-11-13 | 6.06 | $5.64 | 107200 |
| 2024-11-12 | 6.12 | $5.76 | 62300 |
| 2024-11-11 | 6.17 | $5.92 | 86600 |
| 2024-11-08 | 6.21 | $5.95 | 57748 |
| 2024-11-07 | 6.25 | $6.08 | 57305 |
| 2024-11-06 | 6.27 | $5.79 | 52400 |
| 2024-11-05 | 6.33 | $6.13 | 64600 |
| 2024-11-04 | 6.36 | $6.08 | 56729 |
| 2024-11-01 | 6.40 | $6.15 | 17400 |
| 2024-10-31 | 6.44 | $6.21 | 75100 |
| 2024-10-30 | 6.48 | $6.27 | 52700 |
| 2024-10-29 | 6.52 | $6.42 | 44100 |
| 2024-10-28 | 6.55 | $6.43 | 52900 |
| 2024-10-25 | 6.59 | $6.43 | 22300 |
| 2024-10-24 | 6.63 | $6.38 | 57000 |
| 2024-10-23 | 6.68 | $6.44 | 48615 |
| 2024-10-22 | 6.73 | $6.48 | 37200 |
| 2024-10-21 | 6.77 | $6.47 | 25346 |
| 2024-10-18 | 6.82 | $6.62 | 27400 |
| 2024-10-17 | 6.86 | $6.49 | 86241 |
| 2024-10-16 | 6.91 | $6.35 | 45100 |
| 2024-10-15 | 6.98 | $6.41 | 36600 |
| 2024-10-14 | 7.04 | $6.60 | 55900 |
| 2024-10-11 | 7.08 | $6.65 | 28300 |
| 2024-10-10 | 7.13 | $6.61 | 63700 |
| 2024-10-09 | 7.17 | $6.82 | 55843 |
| 2024-10-08 | 7.20 | $6.72 | 102831 |
| 2024-10-07 | 7.24 | $7.16 | 57809 |
| 2024-10-04 | 7.24 | $7.26 | 39000 |
| 2024-10-03 | 7.23 | $7.27 | 28739 |
| 2024-10-02 | 7.22 | $7.60 | 52321 |
| 2024-10-01 | 7.18 | $7.47 | 33500 |
| 2024-09-30 | 7.15 | $7.71 | 64432 |
| 2024-09-27 | 7.10 | $7.79 | 18900 |
| 2024-09-26 | 7.05 | $7.48 | 68000 |
| 2024-09-25 | 7.03 | $6.93 | 34900 |
| 2024-09-24 | 7.06 | $7.04 | 134500 |
| 2024-09-23 | 7.09 | $6.81 | 47733 |
| 2024-09-20 | 7.15 | $6.86 | 51500 |
| 2024-09-19 | 7.20 | $6.97 | 58127 |
| 2024-09-18 | 7.26 | $6.70 | 37600 |
| 2024-09-17 | 7.34 | $6.84 | 67615 |
| 2024-09-16 | 7.41 | $6.88 | 34900 |
| 2024-09-13 | 7.49 | $6.92 | 79406 |
| 2024-09-12 | 7.56 | $7.00 | 72500 |
| 2024-09-11 | 7.63 | $7.06 | 151918 |
| 2024-09-10 | 7.70 | $7.03 | 155816 |
| 2024-09-09 | 7.77 | $7.22 | 79821 |
| 2024-09-06 | 7.83 | $7.39 | 39100 |
| 2024-09-05 | 7.87 | $7.52 | 86700 |
| 2024-09-04 | 7.90 | $7.60 | 65300 |
| 2024-09-03 | 7.92 | $7.89 | 124822 |
| 2024-08-30 | 7.91 | $8.10 | 119100 |
| 2024-08-29 | 7.89 | $8.11 | 47300 |
| 2024-08-28 | 7.86 | $7.93 | 34300 |
| 2024-08-27 | 7.85 | $8.09 | 77900 |
| 2024-08-26 | 7.82 | $8.04 | 46602 |
| 2024-08-23 | 7.80 | $8.11 | 46035 |
| 2024-08-22 | 7.76 | $7.91 | 44809 |
| 2024-08-21 | 7.75 | $8.00 | 68100 |
| 2024-08-20 | 7.72 | $7.79 | 41200 |
| 2024-08-19 | 7.72 | $7.87 | 66742 |
| 2024-08-16 | 7.71 | $7.72 | 53617 |
| 2024-08-15 | 7.71 | $7.70 | 154800 |
| 2024-08-14 | 7.71 | $7.51 | 114900 |
| 2024-08-13 | 7.74 | $7.45 | 177700 |
| 2024-08-12 | 7.77 | $7.54 | 126600 |
| 2024-08-09 | 7.80 | $7.76 | 63235 |
| 2024-08-08 | 7.81 | $7.70 | 218000 |
| 2024-08-07 | 7.83 | $7.78 | 276300 |
| 2024-08-06 | 7.84 | $7.85 | 239349 |
| 2024-08-05 | 7.85 | $7.88 | 105615 |
| 2024-08-02 | 7.85 | $7.86 | 95400 |
| 2024-08-01 | 7.85 | $7.72 | 68625 |
| 2024-07-31 | 7.88 | $7.90 | 120600 |
| 2024-07-30 | 7.88 | $7.75 | 186000 |
| 2024-07-29 | 7.91 | $7.86 | 175646 |
| 2024-07-26 | 7.92 | $7.87 | 82400 |
| 2024-07-25 | 7.94 | $7.82 | 186925 |
| 2024-07-24 | 7.97 | $7.45 | 104602 |
| 2024-07-23 | 8.03 | $7.58 | 100900 |
| 2024-07-22 | 8.09 | $7.89 | 77100 |
| 2024-07-19 | 8.12 | $7.76 | 66100 |
| 2024-07-18 | 8.16 | $8.11 | 79300 |
| 2024-07-17 | 8.17 | $8.14 | 63100 |
| 2024-07-16 | 8.18 | $8.17 | 125514 |
| 2024-07-15 | 8.19 | $8.13 | 52700 |
| 2024-07-12 | 8.20 | $8.21 | 54545 |
| 2024-07-11 | 8.21 | $8.13 | 100340 |
| 2024-07-10 | 8.24 | $7.95 | 99748 |
| 2024-07-09 | 8.28 | $7.78 | 117115 |
| 2024-07-08 | 8.35 | $7.95 | 119800 |
| 2024-07-05 | 8.40 | $8.22 | 62938 |
| 2024-07-03 | 8.43 | $8.49 | 20500 |
| 2024-07-02 | 8.45 | $8.22 | 229208 |
| 2024-07-01 | 8.49 | $8.30 | 179020 |
| 2024-06-28 | 8.53 | $8.32 | 136118 |
| 2024-06-27 | 8.57 | $8.28 | 139600 |
| 2024-06-26 | 8.62 | $8.44 | 121100 |
| 2024-06-25 | 8.66 | $8.60 | 1.3M |
| 2024-06-24 | 8.69 | $8.36 | 1.3M |
| 2024-06-21 | 8.74 | $8.20 | 198537 |
| 2024-06-20 | 8.82 | $8.26 | 85600 |
| 2024-06-18 | 8.90 | $8.29 | 198221 |
| 2024-06-17 | 8.98 | $8.48 | 141400 |
| 2024-06-14 | 9.06 | $8.51 | 67308 |
| 2024-06-13 | 9.14 | $8.61 | 104219 |
| 2024-06-12 | 9.22 | $9.15 | 128800 |
| 2024-06-11 | 9.25 | $9.02 | 106248 |
| 2024-06-10 | 9.30 | $8.80 | 88600 |
| 2024-06-07 | 9.37 | $9.01 | 50900 |
| 2024-06-06 | 9.44 | $9.11 | 69230 |
| 2024-06-05 | 9.49 | $9.01 | 60802 |
| 2024-06-04 | 9.57 | $9.30 | 92900 |
| 2024-06-03 | 9.61 | $9.28 | 55200 |
| 2024-05-31 | 9.67 | $9.22 | 68900 |
| 2024-05-30 | 9.72 | $9.17 | 168128 |
| 2024-05-29 | 9.79 | $9.09 | 138500 |
| 2024-05-28 | 9.86 | $9.43 | 75700 |
| 2024-05-24 | 9.91 | $9.55 | 47503 |
| 2024-05-23 | 9.94 | $9.41 | 39100 |
| 2024-05-22 | 9.98 | $9.67 | 183303 |
| 2024-05-21 | 10.01 | $9.93 | 221600 |
| 2024-05-20 | 10.01 | $10.06 | 30644 |
| 2024-05-17 | 9.99 | $10.05 | 22409 |
| 2024-05-16 | 9.98 | $10.16 | 20500 |
| 2024-05-15 | 9.95 | $10.06 | 18922 |
| 2024-05-14 | 9.93 | $10.21 | 46415 |
| 2024-05-13 | 9.90 | $9.97 | 100321 |
| 2024-05-10 | 9.88 | $10.37 | 30537 |
| 2024-05-09 | 9.83 | $10.32 | 42100 |
| 2024-05-08 | 9.77 | $10.11 | 48536 |
| 2024-05-07 | 9.74 | $10.22 | 219600 |
| 2024-05-06 | 9.69 | $9.70 | 152913 |
| 2024-05-03 | 9.70 | $9.69 | 31100 |
| 2024-05-02 | 9.70 | $9.46 | 34912 |
| 2024-05-01 | 9.73 | $9.52 | 48000 |
| 2024-04-30 | 9.76 | $9.43 | 58004 |
| 2024-04-29 | 9.79 | $9.69 | 52900 |
| 2024-04-26 | 9.81 | $9.60 | 41240 |
| 2024-04-25 | 9.83 | $9.88 | 45424 |
| 2024-04-24 | 9.83 | $9.90 | 52335 |
| 2024-04-23 | 9.82 | $9.94 | 99400 |
| 2024-04-22 | 9.81 | $9.75 | 71601 |
| 2024-04-19 | 9.82 | $9.98 | 100100 |
| 2024-04-18 | 9.81 | $9.88 | 120700 |
| 2024-04-17 | 9.81 | $9.85 | 183100 |
| 2024-04-16 | 9.81 | $9.51 | 295818 |
| 2024-04-15 | 9.85 | $9.47 | 89732 |
| 2024-04-12 | 9.89 | $9.56 | 44600 |
| 2024-04-11 | 9.92 | $9.90 | 116847 |
| 2024-04-10 | 9.93 | $9.93 | 59200 |
| 2024-04-09 | 9.93 | $10.15 | 229426 |
| 2024-04-08 | 9.91 | $10.09 | 118800 |
| 2024-04-05 | 9.90 | $9.56 | 81432 |
| 2024-04-04 | 9.94 | $9.73 | 73908 |
| 2024-04-03 | 9.97 | $9.85 | 72703 |
| 2024-04-02 | 9.99 | $9.95 | 90200 |
| 2024-04-01 | 10.01 | $10.02 | 49400 |
| 2024-03-28 | 10.02 | $10.07 | 29100 |
| 2024-03-27 | 10.02 | $10.06 | 90026 |
| 2024-03-26 | 10.04 | $9.91 | 103622 |
| 2024-03-25 | 10.07 | $9.75 | 114100 |
| 2024-03-22 | 10.11 | $9.90 | 41300 |
| 2024-03-21 | 10.15 | $9.94 | 52918 |
| 2024-03-20 | 10.19 | $9.86 | 55500 |
| 2024-03-19 | 10.24 | $9.84 | 177800 |
| 2024-03-18 | 10.29 | $9.96 | 57500 |
| 2024-03-15 | 10.34 | $10.04 | 92300 |
| 2024-03-14 | 10.38 | $10.15 | 37431 |
| 2024-03-13 | 10.41 | $10.16 | 28000 |
| 2024-03-12 | 10.44 | $10.22 | 233737 |
| 2024-03-11 | 10.47 | $10.28 | 92600 |
| 2024-03-08 | 10.50 | $10.20 | 32100 |
| 2024-03-07 | 10.53 | $10.28 | 86029 |
| 2024-03-06 | 10.56 | $10.44 | 179414 |
| 2024-03-05 | 10.57 | $10.27 | 75004 |
| 2024-03-04 | 10.61 | $10.54 | 106500 |
| 2024-03-01 | 10.61 | $10.61 | 53200 |
| 2024-02-29 | 10.60 | $10.56 | 73105 |
| 2024-02-28 | 10.60 | $10.63 | 40044 |
| 2024-02-27 | 10.59 | $10.69 | 67900 |
| 2024-02-26 | 10.58 | $10.39 | 103500 |
| 2024-02-23 | 10.59 | $10.76 | 71300 |
| 2024-02-22 | 10.57 | $10.95 | 48237 |
| 2024-02-21 | 10.52 | $10.62 | 90607 |
| 2024-02-20 | 10.49 | $10.59 | 55900 |
| 2024-02-16 | 10.47 | $10.62 | 20434 |
| 2024-02-15 | 10.44 | $10.49 | 69344 |
| 2024-02-14 | 10.41 | $10.41 | 106000 |
| 2024-02-13 | 10.39 | $10.50 | 75500 |
| 2024-02-12 | 10.37 | $10.62 | 87501 |
| 2024-02-09 | 10.33 | $10.62 | 39301 |
| 2024-02-08 | 10.28 | $10.66 | 80200 |
| 2024-02-07 | 10.24 | $10.51 | 57835 |
| 2024-02-06 | 10.21 | $10.68 | 119100 |
| 2024-02-05 | 10.16 | $10.41 | 75808 |
| 2024-02-02 | 10.13 | $10.28 | 29600 |
| 2024-02-01 | 10.13 | $10.25 | 49200 |
| 2024-01-31 | 10.14 | $10.12 | 38200 |
| 2024-01-30 | 10.17 | $10.43 | 42100 |
| 2024-01-29 | 10.18 | $10.50 | 87048 |
| 2024-01-26 | 10.20 | $10.98 | 164000 |
| 2024-01-25 | 10.18 | $9.69 | 93848 |
| 2024-01-24 | 10.29 | $9.49 | 75538 |
| 2024-01-23 | 10.44 | $9.64 | 120005 |
| 2024-01-22 | 10.59 | $9.52 | 114300 |
| 2024-01-19 | 10.76 | $9.77 | 114724 |
| 2024-01-18 | 10.92 | $9.82 | 292700 |
| 2024-01-17 | 11.09 | $9.99 | 138800 |
| 2024-01-16 | 11.26 | $10.05 | 68615 |
| 2024-01-12 | 11.43 | $10.38 | 76700 |
| 2024-01-11 | 11.57 | $10.59 | 68143 |
| 2024-01-10 | 11.69 | $10.35 | 62145 |
| 2024-01-09 | 11.84 | $10.46 | 102812 |
| 2024-01-08 | 11.99 | $10.76 | 407300 |
| 2024-01-05 | 12.10 | $10.50 | 170138 |
| 2024-01-04 | 12.25 | $11.90 | 51700 |
| 2024-01-03 | 12.26 | $11.83 | 22404 |
| 2024-01-02 | 12.28 | $12.19 | 22543 |
| 2023-12-29 | 12.26 | $12.69 | 15200 |
| 2023-12-28 | 12.19 | $12.63 | 10400 |
| 2023-12-27 | 12.12 | $12.64 | 14500 |
| 2023-12-26 | 12.05 | $12.70 | 11107 |
| 2023-12-22 | 11.97 | $12.56 | 9009 |
| 2023-12-21 | 11.90 | $12.62 | 19723 |
| 2023-12-20 | 11.83 | $12.53 | 19220 |
| 2023-12-19 | 11.76 | $12.29 | 25000 |
| 2023-12-18 | 11.71 | $12.29 | 38300 |
| 2023-12-15 | 11.67 | $12.36 | 130739 |
| 2023-12-14 | 11.61 | $11.95 | 75500 |
| 2023-12-13 | 11.59 | $11.32 | 75800 |
| 2023-12-12 | 11.64 | $11.14 | 122207 |
| 2023-12-11 | 11.70 | $11.29 | 137118 |
| 2023-12-08 | 11.75 | $11.47 | 284100 |
| 2023-12-07 | 11.79 | $11.17 | 129000 |
| 2023-12-06 | 11.86 | $11.31 | 59400 |
| 2023-12-05 | 11.92 | $11.61 | 117200 |
| 2023-12-04 | 11.96 | $11.61 | 35148 |
| 2023-12-01 | 11.99 | $11.63 | 27100 |
| 2023-11-30 | 12.03 | $11.81 | 71923 |
| 2023-11-29 | 12.05 | $11.81 | 42900 |
| 2023-11-28 | 12.07 | $12.00 | 46833 |
| 2023-11-27 | 12.07 | $12.34 | 52334 |
| 2023-11-24 | 12.02 | $12.38 | 4242 |
| 2023-11-22 | 11.98 | $12.29 | 22141 |
| 2023-11-21 | 11.94 | $12.10 | 34800 |
| 2023-11-20 | 11.93 | $12.21 | 28600 |
| 2023-11-17 | 11.91 | $12.25 | 35147 |
| 2023-11-16 | 11.89 | $11.64 | 49139 |
| 2023-11-15 | 11.93 | $12.00 | 15800 |
| 2023-11-14 | 11.94 | $12.08 | 61100 |
| 2023-11-13 | 11.94 | $11.40 | 71932 |
| 2023-11-10 | 12.01 | $11.63 | 64900 |
| 2023-11-09 | 12.06 | $11.96 | 28700 |
| 2023-11-08 | 12.08 | $11.95 | 57028 |
| 2023-11-07 | 12.09 | $12.00 | 38809 |
| 2023-11-06 | 12.10 | $12.32 | 244346 |
| 2023-11-03 | 12.08 | $12.54 | 83226 |
| 2023-11-02 | 12.04 | $12.01 | 38600 |
| 2023-11-01 | 12.04 | $11.56 | 68900 |
| 2023-10-31 | 12.09 | $11.30 | 249600 |
| 2023-10-30 | 12.17 | $11.28 | 47200 |
| 2023-10-27 | 12.25 | $10.91 | 281900 |
| 2023-10-26 | 12.37 | $12.48 | 500900 |
| 2023-10-25 | 12.34 | $13.04 | 263500 |
| 2023-10-24 | 12.25 | $12.99 | 421000 |
| 2023-10-23 | 12.16 | $12.86 | 249600 |
| 2023-10-20 | 12.08 | $12.58 | 93906 |
| 2023-10-19 | 12.03 | $12.55 | 398539 |
| 2023-10-18 | 11.99 | $12.19 | 131823 |
| 2023-10-17 | 11.98 | $12.05 | 360400 |
| 2023-10-16 | 12.00 | $12.20 | 372038 |
| 2023-10-13 | 12.01 | $12.02 | 92324 |
| 2023-10-12 | 12.05 | $11.92 | 39332 |
| 2023-10-11 | 12.10 | $11.82 | 44800 |
| 2023-10-10 | 12.17 | $11.80 | 200449 |
| 2023-10-09 | 12.26 | $11.63 | 46900 |
| 2023-10-06 | 12.38 | $11.88 | 73200 |
| 2023-10-05 | 12.48 | $12.07 | 145500 |
| 2023-10-04 | 12.58 | $11.95 | 78000 |
| 2023-10-03 | 12.71 | $11.80 | 53700 |
| 2023-10-02 | 12.86 | $11.79 | 62731 |
| 2023-09-29 | 13.03 | $12.18 | 18603 |
| 2023-09-28 | 13.18 | $11.91 | 75000 |
| 2023-09-27 | 13.38 | $11.95 | 63034 |
| 2023-09-26 | 13.59 | $12.01 | 87418 |
| 2023-09-25 | 13.82 | $12.65 | 125700 |
| 2023-09-22 | 14.00 | $12.78 | 81749 |
| 2023-09-21 | 14.19 | $12.86 | 26939 |
| 2023-09-20 | 14.38 | $13.69 | 50043 |
| 2023-09-19 | 14.51 | $13.65 | 79316 |
| 2023-09-18 | 14.65 | $13.76 | 41100 |
| 2023-09-15 | 14.79 | $13.69 | 27047 |
| 2023-09-14 | 14.94 | $13.90 | 23308 |
| 2023-09-13 | 15.09 | $14.05 | 54405 |
| 2023-09-12 | 15.23 | $14.09 | 68335 |
| 2023-09-11 | 15.38 | $14.55 | 49018 |
| 2023-09-08 | 15.50 | $14.49 | 29700 |
| 2023-09-07 | 15.63 | $14.43 | 19046 |
| 2023-09-06 | 15.78 | $14.73 | 61400 |
| 2023-09-05 | 15.91 | $15.31 | 10000 |
| 2023-09-01 | 15.99 | $15.30 | 5133 |
| 2023-08-31 | 16.07 | $15.45 | 4917 |
| 2023-08-30 | 16.14 | $16.05 | 5540 |
| 2023-08-29 | 16.17 | $16.29 | 9800 |
| 2023-08-28 | 16.17 | $16.29 | 25406 |
| 2023-08-25 | 16.17 | $16.07 | 7138 |
| 2023-08-24 | 16.20 | $15.96 | 8100 |
| 2023-08-23 | 16.25 | $16.11 | 76718 |
| 2023-08-22 | 16.28 | $15.74 | 57400 |
| 2023-08-21 | 16.36 | $15.95 | 27925 |
| 2023-08-18 | 16.41 | $15.87 | 13624 |
| 2023-08-17 | 16.48 | $15.82 | 11225 |
| 2023-08-16 | 16.55 | $16.13 | 6315 |
| 2023-08-15 | 16.59 | $16.31 | 5720 |
| 2023-08-14 | 16.61 | $16.66 | 4840 |
| 2023-08-11 | 16.59 | $16.67 | 22909 |
| 2023-08-10 | 16.57 | $16.84 | 3004 |
| 2023-08-09 | 16.53 | $16.26 | 6333 |
| 2023-08-08 | 16.54 | $16.39 | 12502 |
| 2023-08-07 | 16.54 | $16.27 | 3600 |
| 2023-08-04 | 16.54 | $16.51 | 6700 |
| 2023-08-03 | 16.52 | $16.47 | 6017 |
| 2023-08-02 | 16.50 | $16.74 | 1934 |
| 2023-08-01 | 16.44 | $16.90 | 3200 |
| 2023-07-31 | 16.37 | $17.11 | 4717 |
| 2023-07-28 | 16.27 | $17.16 | 45900 |
| 2023-07-27 | 16.16 | $16.96 | 1900 |
| 2023-07-26 | 16.06 | $16.96 | 4300 |
| 2023-07-25 | 15.96 | $16.63 | 12100 |
| 2023-07-24 | 15.88 | $16.09 | 6338 |
| 2023-07-21 | 15.84 | $16.01 | 2800 |
| 2023-07-20 | 15.82 | $15.88 | 3600 |
| 2023-07-19 | 15.80 | $16.03 | 4900 |
| 2023-07-18 | 15.77 | $15.88 | 11227 |
| 2023-07-17 | 15.75 | $15.82 | 9300 |
| 2023-07-14 | 15.74 | $16.09 | 12340 |
| 2023-07-13 | 15.70 | $16.09 | 44600 |
| 2023-07-12 | 15.66 | $15.94 | 6708 |
| 2023-07-11 | 15.64 | $15.61 | 28300 |
| 2023-07-10 | 15.64 | $15.39 | 28300 |
| 2023-07-07 | 15.66 | $15.51 | 26200 |
| 2023-07-06 | 15.67 | $15.54 | 19636 |
| 2023-07-05 | 15.67 | $15.76 | 12443 |
| 2023-07-03 | 15.65 | $15.87 | 3236 |
| 2023-06-30 | 15.61 | $16.05 | 53147 |
| 2023-06-29 | 15.55 | $15.88 | 11445 |
| 2023-06-28 | 15.51 | $15.74 | 11800 |
| 2023-06-27 | 15.47 | $15.64 | 59900 |
| 2023-06-26 | 15.45 | $15.25 | 25236 |
| 2023-06-23 | 15.46 | $15.16 | 18400 |
| 2023-06-22 | 15.49 | $15.56 | 20300 |
| 2023-06-21 | 15.48 | $15.33 | 19432 |
| 2023-06-20 | 15.50 | $15.64 | 11900 |
| 2023-06-16 | 15.50 | $16.20 | 10411 |
| 2023-06-15 | 15.44 | $16.05 | 14400 |
| 2023-06-14 | 15.39 | $15.71 | 10233 |
| 2023-06-13 | 15.39 | $15.48 | 37032 |
| 2023-06-12 | 15.41 | $15.55 | 22600 |
| 2023-06-09 | 15.43 | $15.29 | 29205 |
| 2023-06-08 | 15.49 | $15.28 | 9400 |
| 2023-06-07 | 15.55 | $14.98 | 14300 |
| 2023-06-06 | 15.66 | $15.18 | 24000 |
| 2023-06-05 | 15.75 | $14.80 | 20700 |
| 2023-06-02 | 15.90 | $14.96 | 25310 |
| 2023-06-01 | 16.04 | $14.69 | 90245 |
| 2023-05-31 | 16.23 | $15.27 | 27934 |
| 2023-05-30 | 16.36 | $15.42 | 16500 |
| 2023-05-26 | 16.49 | $15.81 | 9500 |
| 2023-05-25 | 16.58 | $15.82 | 212500 |
| 2023-05-24 | 16.70 | $16.03 | 183800 |
| 2023-05-23 | 16.81 | $16.27 | 119116 |
| 2023-05-22 | 16.91 | $16.33 | 74430 |
| 2023-05-19 | 17.02 | $16.27 | 5900 |
| 2023-05-18 | 17.16 | $16.24 | 7900 |
| 2023-05-17 | 17.30 | $16.45 | 15320 |
| 2023-05-16 | 17.45 | $16.79 | 12321 |
| 2023-05-15 | 17.56 | $17.03 | 14700 |
| 2023-05-12 | 17.67 | $16.75 | 4813 |
| 2023-05-11 | 17.81 | $17.10 | 5600 |
| 2023-05-10 | 17.93 | $16.89 | 2527 |
| 2023-05-09 | 18.07 | $17.18 | 7400 |
| 2023-05-08 | 18.19 | $17.83 | 3100 |
| 2023-05-05 | 18.25 | $17.80 | 2332 |
| 2023-05-04 | 18.31 | $17.57 | 11034 |
| 2023-05-03 | 18.40 | $17.08 | 5800 |
| 2023-05-02 | 18.53 | $16.74 | 4600 |
| 2023-05-01 | 18.71 | $17.19 | 7900 |
| 2023-04-28 | 18.85 | $17.19 | 356500 |
| 2023-04-27 | 19.00 | $19.67 | 2000 |
| 2023-04-26 | 18.90 | $19.38 | 2100 |
| 2023-04-25 | 18.82 | $19.47 | 1600 |
| 2023-04-24 | 18.73 | $19.50 | 2200 |
| 2023-04-21 | 18.62 | $19.48 | 1208 |
| 2023-04-20 | 18.52 | $18.98 | 2448 |
| 2023-04-19 | 18.45 | $18.99 | 2200 |
| 2023-04-18 | 18.39 | $18.99 | 2800 |
| 2023-04-17 | 18.32 | $19.09 | 3300 |
| 2023-04-14 | 18.23 | $18.77 | 1900 |
| 2023-04-13 | 18.17 | $18.48 | 1900 |
| 2023-04-12 | 18.13 | $18.27 | 1702 |
| 2023-04-11 | 18.11 | $17.97 | 3503 |
| 2023-04-10 | 18.12 | $18.09 | 3643 |
| 2023-04-06 | 18.11 | $18.11 | 4700 |
| 2023-04-05 | 18.09 | $18.17 | 2515 |
| 2023-04-04 | 18.07 | $18.35 | 5642 |
| 2023-04-03 | 18.03 | $18.20 | 3309 |
| 2023-03-31 | 18.00 | $18.22 | 7026 |
| 2023-03-30 | 17.97 | $18.12 | 2900 |
| 2023-03-29 | 17.95 | $17.92 | 5400 |
| 2023-03-28 | 17.95 | $17.60 | 4806 |
| 2023-03-27 | 17.98 | $18.22 | 4500 |
| 2023-03-24 | 17.94 | $18.27 | 2231 |
| 2023-03-23 | 17.90 | $18.42 | 7323 |
| 2023-03-22 | 17.85 | $18.31 | 5000 |
| 2023-03-21 | 17.80 | $18.27 | 5500 |
| 2023-03-20 | 17.76 | $18.06 | 4425 |
| 2023-03-17 | 17.73 | $17.57 | 5300 |
| 2023-03-16 | 17.76 | $17.95 | 4400 |
| 2023-03-15 | 17.74 | $17.62 | 7100 |
| 2023-03-14 | 17.76 | $17.69 | 7800 |
| 2023-03-13 | 17.77 | $17.56 | 15600 |
| 2023-03-10 | 17.80 | $17.26 | 5540 |
| 2023-03-09 | 17.85 | $17.42 | 4000 |
| 2023-03-08 | 17.89 | $17.64 | 1800 |
| 2023-03-07 | 17.92 | $17.77 | 3223 |
| 2023-03-06 | 17.93 | $18.05 | 3033 |
| 2023-03-03 | 17.92 | $18.37 | 2116 |
| 2023-03-02 | 17.89 | $18.31 | 7100 |
| 2023-03-01 | 17.87 | $17.64 | 10833 |
| 2023-02-28 | 17.92 | $17.56 | 3900 |
| 2023-02-27 | 17.97 | $17.85 | 5102 |
| 2023-02-24 | 18.01 | $17.73 | 7204 |
| 2023-02-23 | 18.06 | $18.08 | 2400 |
| 2023-02-22 | 18.08 | $17.96 | 5443 |
| 2023-02-21 | 18.12 | $18.01 | 5047 |
| 2023-02-17 | 18.16 | $17.99 | 2800 |
| 2023-02-16 | 18.21 | $17.96 | 5200 |
| 2023-02-15 | 18.27 | $17.66 | 48900 |
| 2023-02-14 | 18.35 | $17.76 | 5540 |
| 2023-02-13 | 18.44 | $17.84 | 8044 |
| 2023-02-10 | 18.52 | $17.36 | 165448 |
| 2023-02-09 | 18.66 | $17.67 | 109944 |
| 2023-02-08 | 18.77 | $17.82 | 4800 |
| 2023-02-07 | 18.87 | $18.32 | 12800 |
| 2023-02-06 | 18.91 | $18.65 | 6644 |
| 2023-02-03 | 18.92 | $19.17 | 3603 |
| 2023-02-02 | 18.86 | $19.10 | 4800 |
| 2023-02-01 | 18.80 | $19.30 | 12505 |
| 2023-01-31 | 18.72 | $18.83 | 3000 |
| 2023-01-30 | 18.66 | $18.34 | 22427 |
| 2023-01-27 | 18.65 | $18.21 | 10738 |
| 2023-01-26 | 18.64 | $19.19 | 2000 |
| 2023-01-25 | 18.53 | $19.19 | 3200 |
| 2023-01-24 | 18.41 | $19.34 | 6714 |
| 2023-01-23 | 18.27 | $19.39 | 5100 |
| 2023-01-20 | 18.11 | $18.88 | 4937 |
| 2023-01-19 | 17.99 | $18.70 | 8600 |
| 2023-01-18 | 17.87 | $18.61 | 4325 |
| 2023-01-17 | 17.76 | $19.27 | 6500 |
| 2023-01-13 | 17.57 | $18.88 | 8900 |
| 2023-01-12 | 17.41 | $19.08 | 5227 |
| 2023-01-11 | 17.22 | $18.47 | 2419 |
| 2023-01-10 | 17.08 | $17.60 | 3600 |
| 2023-01-09 | 17.02 | $17.45 | 11200 |
| 2023-01-06 | 16.98 | $17.21 | 9200 |
| 2023-01-05 | 16.95 | $16.92 | 75342 |
| 2023-01-04 | 16.95 | $17.10 | 12600 |
| 2023-01-03 | 16.94 | $16.82 | 9800 |
| 2022-12-30 | 16.95 | $16.79 | 11528 |
| 2022-12-29 | 16.97 | $17.16 | 12700 |
| 2022-12-28 | 16.95 | $16.90 | 9200 |
| 2022-12-27 | 16.96 | $17.07 | 25500 |
| 2022-12-23 | 16.95 | $16.91 | 15200 |
| 2022-12-22 | 16.95 | $16.98 | 13516 |
| 2022-12-21 | 16.95 | $17.20 | 9200 |
| 2022-12-20 | 16.92 | $16.68 | 14500 |
| 2022-12-19 | 16.95 | $16.88 | 25800 |
| 2022-12-16 | 16.95 | $16.80 | 15400 |
| 2022-12-15 | 16.96 | $16.88 | 6707 |
| 2022-12-14 | 16.96 | $17.22 | 12418 |
| 2022-12-13 | 16.93 | $17.15 | 75844 |
| 2022-12-12 | 16.90 | $16.77 | 8300 |
| 2022-12-09 | 16.92 | $16.76 | 204200 |
| 2022-12-08 | 16.93 | $16.86 | 26946 |
| 2022-12-07 | 16.93 | $16.83 | 25246 |
| 2022-12-06 | 16.93 | $16.97 | 12905 |
| 2022-12-05 | 16.92 | $17.12 | 19409 |
| 2022-12-02 | 16.88 | $17.34 | 10947 |
| 2022-12-01 | 16.80 | $17.24 | 10600 |
| 2022-11-30 | 16.73 | $17.26 | 37100 |
| 2022-11-29 | 16.65 | $16.70 | 34530 |
| 2022-11-28 | 16.61 | $16.48 | 21800 |
| 2022-11-25 | 16.59 | $16.89 | 14416 |
| 2022-11-23 | 16.53 | $16.78 | 21046 |
| 2022-11-22 | 16.46 | $16.78 | 20727 |
| 2022-11-21 | 16.40 | $16.69 | 14009 |
| 2022-11-18 | 16.34 | $16.79 | 18900 |
| 2022-11-17 | 16.26 | $16.80 | 27100 |
| 2022-11-16 | 16.18 | $16.67 | 18532 |
| 2022-11-15 | 16.11 | $16.66 | 37618 |
| 2022-11-14 | 16.04 | $17.30 | 17000 |
| 2022-11-11 | 15.90 | $17.50 | 26601 |
| 2022-11-10 | 15.73 | $16.70 | 26816 |
| 2022-11-09 | 15.64 | $15.74 | 58712 |
| 2022-11-08 | 15.63 | $16.06 | 65101 |
| 2022-11-07 | 15.59 | $16.09 | 38100 |
| 2022-11-04 | 15.55 | $15.74 | 58427 |
| 2022-11-03 | 15.55 | $14.74 | 128710 |
| 2022-11-02 | 15.65 | $15.40 | 126400 |
| 2022-11-01 | 15.70 | $15.34 | 99747 |
| 2022-10-31 | 15.77 | $15.12 | 49732 |
| 2022-10-28 | 15.87 | $15.53 | 38000 |
| 2022-10-27 | 15.93 | $15.35 | 25900 |
| 2022-10-26 | 16.01 | $15.70 | 17800 |
| 2022-10-25 | 16.06 | $15.58 | 793233 |
| 2022-10-24 | 16.13 | $16.25 | 22600 |
| 2022-10-21 | 16.14 | $15.86 | 16600 |
| 2022-10-20 | 16.18 | $16.08 | 23300 |
| 2022-10-19 | 16.21 | $15.75 | 22900 |
| 2022-10-18 | 16.28 | $16.27 | 77600 |
| 2022-10-17 | 16.30 | $15.99 | 34728 |
| 2022-10-14 | 16.36 | $15.59 | 44000 |
| 2022-10-13 | 16.46 | $15.55 | 50707 |
| 2022-10-12 | 16.58 | $15.64 | 30634 |
| 2022-10-11 | 16.70 | $15.69 | 76000 |
| 2022-10-10 | 16.82 | $15.79 | 31235 |
| 2022-10-07 | 16.95 | $16.77 | 19145 |
| 2022-10-06 | 16.99 | $17.28 | 21600 |
| 2022-10-05 | 16.98 | $17.40 | 58800 |
| 2022-10-04 | 16.97 | $17.83 | 82117 |
| 2022-10-03 | 16.91 | $16.76 | 34500 |
| 2022-09-30 | 16.96 | $16.49 | 51300 |
| 2022-09-29 | 17.05 | $16.27 | 85400 |
| 2022-09-28 | 17.16 | $16.48 | 33200 |
| 2022-09-27 | 17.27 | $16.23 | 138804 |
| 2022-09-26 | 17.42 | $16.50 | 68800 |
| 2022-09-23 | 17.56 | $16.32 | 31300 |
| 2022-09-22 | 17.73 | $16.85 | 56242 |
| 2022-09-21 | 17.86 | $17.11 | 100000 |
| 2022-09-20 | 17.98 | $17.62 | 116106 |
| 2022-09-19 | 18.05 | $17.69 | 24800 |
| 2022-09-16 | 18.13 | $17.39 | 14800 |
| 2022-09-15 | 18.24 | $17.27 | 44419 |
| 2022-09-14 | 18.38 | $17.82 | 25800 |
| 2022-09-13 | 18.47 | $17.83 | 35300 |
| 2022-09-12 | 18.57 | $18.49 | 91200 |
| 2022-09-09 | 18.61 | $18.23 | 30700 |
| 2022-09-08 | 18.68 | $17.92 | 56000 |
| 2022-09-07 | 18.79 | $18.09 | 49400 |
| 2022-09-06 | 18.89 | $17.30 | 52000 |
| 2022-09-02 | 19.07 | $17.85 | 87924 |
| 2022-09-01 | 19.21 | $18.46 | 23401 |
| 2022-08-31 | 19.29 | $18.53 | 28304 |
| 2022-08-30 | 19.36 | $19.09 | 35100 |
| 2022-08-29 | 19.39 | $19.28 | 39500 |
| 2022-08-26 | 19.39 | $19.47 | 14300 |
| 2022-08-25 | 19.38 | $19.83 | 28900 |
| 2022-08-24 | 19.34 | $19.45 | 72315 |
| 2022-08-23 | 19.33 | $19.00 | 87800 |
| 2022-08-22 | 19.36 | $19.25 | 20230 |
| 2022-08-19 | 19.36 | $19.33 | 14428 |
| 2022-08-18 | 19.36 | $19.57 | 9700 |
| 2022-08-17 | 19.33 | $19.45 | 55600 |
| 2022-08-16 | 19.31 | $19.40 | 36600 |
| 2022-08-15 | 19.28 | $19.34 | 15400 |
| 2022-08-12 | 19.26 | $19.31 | 4800 |
| 2022-08-11 | 19.24 | $19.68 | 27203 |
| 2022-08-10 | 19.17 | $19.66 | 9106 |
| 2022-08-09 | 19.10 | $19.08 | 12242 |
| 2022-08-08 | 19.07 | $19.19 | 13700 |
| 2022-08-05 | 19.03 | $18.82 | 9900 |
| 2022-08-04 | 19.02 | $19.41 | 5537 |
| 2022-08-03 | 18.95 | $19.16 | 8600 |
| 2022-08-02 | 18.90 | $19.01 | 14000 |
| 2022-08-01 | 18.86 | $19.69 | 10600 |
| 2022-07-29 | 18.75 | $19.73 | 13000 |
| 2022-07-28 | 18.61 | $19.50 | 6900 |
| 2022-07-27 | 18.50 | $19.19 | 9442 |
| 2022-07-26 | 18.40 | $18.64 | 10300 |
| 2022-07-25 | 18.35 | $19.02 | 19539 |
| 2022-07-22 | 18.26 | $18.96 | 11441 |
| 2022-07-21 | 18.16 | $18.90 | 5800 |
| 2022-07-20 | 18.06 | $18.36 | 13100 |
| 2022-07-19 | 18.01 | $18.42 | 22600 |
| 2022-07-18 | 17.94 | $18.34 | 43733 |
| 2022-07-15 | 17.86 | $18.02 | 39500 |
| 2022-07-14 | 17.81 | $18.22 | 13800 |
| 2022-07-13 | 17.73 | $18.42 | 21400 |
| 2022-07-12 | 17.62 | $17.86 | 35600 |
| 2022-07-11 | 17.56 | $17.81 | 45947 |
| 2022-07-08 | 17.51 | $18.04 | 17741 |
| 2022-07-07 | 17.44 | $18.13 | 17900 |
| 2022-07-06 | 17.36 | $18.20 | 59528 |
| 2022-07-05 | 17.28 | $18.05 | 29140 |
| 2022-07-01 | 17.22 | $17.55 | 21726 |
| 2022-06-30 | 17.21 | $17.46 | 10607 |
| 2022-06-29 | 17.21 | $17.30 | 19624 |
| 2022-06-28 | 17.24 | $17.58 | 72400 |
| 2022-06-27 | 17.24 | $17.71 | 41141 |
| 2022-06-24 | 17.23 | $17.80 | 23600 |
| 2022-06-23 | 17.21 | $16.98 | 54224 |
| 2022-06-22 | 17.27 | $17.00 | 59600 |
| 2022-06-21 | 17.34 | $16.82 | 35519 |
| 2022-06-17 | 17.42 | $16.25 | 36800 |
| 2022-06-16 | 17.56 | $16.04 | 53235 |
| 2022-06-15 | 17.74 | $16.39 | 69818 |
| 2022-06-14 | 17.88 | $15.83 | 56909 |
| 2022-06-13 | 18.10 | $16.91 | 40614 |
| 2022-06-10 | 18.21 | $17.33 | 113100 |
| 2022-06-09 | 18.29 | $17.80 | 20600 |
| 2022-06-08 | 18.32 | $18.30 | 23500 |
| 2022-06-07 | 18.30 | $18.80 | 51700 |
| 2022-06-06 | 18.23 | $18.94 | 24011 |
| 2022-06-03 | 18.14 | $19.16 | 123710 |
| 2022-06-02 | 18.03 | $19.18 | 109901 |
| 2022-06-01 | 17.92 | $18.17 | 54500 |
| 2022-05-31 | 17.91 | $18.38 | 42515 |
| 2022-05-27 | 17.90 | $18.21 | 20900 |
| 2022-05-26 | 17.91 | $17.60 | 22000 |
| 2022-05-25 | 17.98 | $17.70 | 40727 |
| 2022-05-24 | 18.06 | $17.69 | 31700 |
| 2022-05-23 | 18.14 | $17.91 | 35508 |
| 2022-05-20 | 18.22 | $17.46 | 26031 |
| 2022-05-19 | 18.35 | $17.55 | 26900 |
| 2022-05-18 | 18.49 | $17.56 | 16500 |
| 2022-05-17 | 18.64 | $18.50 | 45441 |
| 2022-05-16 | 18.70 | $18.26 | 46840 |
| 2022-05-13 | 18.80 | $18.12 | 24238 |
| 2022-05-12 | 18.93 | $17.40 | 31700 |
| 2022-05-11 | 19.13 | $17.89 | 58300 |
| 2022-05-10 | 19.31 | $17.51 | 119900 |
| 2022-05-09 | 19.53 | $17.25 | 48549 |
| 2022-05-06 | 19.80 | $18.19 | 56136 |
| 2022-05-05 | 19.99 | $19.30 | 26000 |
| 2022-05-04 | 20.09 | $19.92 | 18011 |
| 2022-05-03 | 20.13 | $20.18 | 18632 |
| 2022-05-02 | 20.15 | $20.06 | 25700 |
| 2022-04-29 | 20.18 | $19.83 | 18700 |
| 2022-04-28 | 20.23 | $19.69 | 17125 |
| 2022-04-27 | 20.31 | $19.57 | 17300 |
| 2022-04-26 | 20.40 | $19.83 | 17400 |
| 2022-04-25 | 20.47 | $20.11 | 18900 |
| 2022-04-22 | 20.50 | $20.18 | 10612 |
| 2022-04-21 | 20.53 | $20.17 | 10333 |
| 2022-04-20 | 20.56 | $20.39 | 16000 |
| 2022-04-19 | 20.56 | $20.26 | 21700 |
| 2022-04-18 | 20.56 | $20.45 | 18300 |
| 2022-04-14 | 20.55 | $20.41 | 33900 |
| 2022-04-13 | 20.55 | $19.91 | 21100 |
| 2022-04-12 | 20.58 | $20.63 | 36700 |
| 2022-04-11 | 20.54 | $21.23 | 9200 |
| 2022-04-08 | 20.43 | $21.11 | 15244 |
| 2022-04-07 | 20.32 | $20.87 | 86337 |
| 2022-04-06 | 20.22 | $20.90 | 39100 |
| 2022-04-05 | 20.10 | $21.21 | 29900 |
| 2022-04-04 | 19.95 | $20.76 | 11206 |
| 2022-04-01 | 19.82 | $20.46 | 12000 |
| 2022-03-31 | 19.72 | $20.52 | 39000 |
| 2022-03-30 | 19.60 | $20.63 | 13600 |
| 2022-03-29 | 19.47 | $20.37 | 63000 |
| 2022-03-28 | 19.35 | $20.14 | 38738 |
| 2022-03-25 | 19.26 | $19.43 | 12200 |
| 2022-03-24 | 19.23 | $19.30 | 9602 |
| 2022-03-23 | 19.21 | $19.47 | 29340 |
| 2022-03-22 | 19.18 | $19.72 | 37200 |
| 2022-03-21 | 19.12 | $19.71 | 19506 |
| 2022-03-18 | 19.06 | $20.05 | 15330 |
| 2022-03-17 | 18.97 | $19.86 | 19600 |
| 2022-03-16 | 18.90 | $19.61 | 22700 |
| 2022-03-15 | 18.86 | $18.25 | 132900 |
| 2022-03-14 | 18.96 | $18.78 | 68904 |
| 2022-03-11 | 19.01 | $18.50 | 50900 |
| 2022-03-10 | 19.09 | $18.81 | 87217 |
| 2022-03-09 | 19.16 | $19.07 | 139000 |
| 2022-03-08 | 19.21 | $18.15 | 143400 |
| 2022-03-07 | 19.37 | $18.21 | 90933 |
| 2022-03-04 | 19.53 | $18.64 | 49000 |
| 2022-03-03 | 19.66 | $19.21 | 49700 |
| 2022-03-02 | 19.76 | $19.27 | 32400 |
| 2022-03-01 | 19.85 | $19.06 | 44122 |
| 2022-02-28 | 19.98 | $19.19 | 34308 |
| 2022-02-25 | 20.10 | $19.67 | 33822 |
| 2022-02-24 | 20.18 | $19.02 | 29200 |
| 2022-02-23 | 20.33 | $19.38 | 24200 |
| 2022-02-22 | 20.46 | $19.53 | 13315 |
| 2022-02-18 | 20.59 | $20.12 | 23003 |
| 2022-02-17 | 20.66 | $20.10 | 119405 |
| 2022-02-16 | 20.75 | $20.13 | 34225 |
| 2022-02-15 | 20.84 | $20.31 | 65900 |
| 2022-02-14 | 20.92 | $19.84 | 13509 |
| 2022-02-11 | 21.05 | $20.00 | 9500 |
| 2022-02-10 | 21.18 | $20.56 | 15322 |
| 2022-02-09 | 21.26 | $21.01 | 7700 |
| 2022-02-08 | 21.31 | $20.85 | 11100 |
| 2022-02-07 | 21.39 | $21.13 | 14100 |
| 2022-02-04 | 21.44 | $21.27 | 14400 |
| 2022-02-03 | 21.49 | $21.43 | 33145 |
| 2022-02-02 | 21.54 | $21.84 | 21408 |
| 2022-02-01 | 21.55 | $21.44 | 17630 |
| 2022-01-31 | 21.62 | $20.78 | 21300 |
| 2022-01-28 | 21.77 | $20.85 | 27400 |
| 2022-01-27 | 21.93 | $20.85 | 28035 |
| 2022-01-26 | 22.10 | $20.99 | 40000 |
| 2022-01-25 | 22.28 | $21.38 | 34800 |
| 2022-01-24 | 22.43 | $21.88 | 24000 |
| 2022-01-21 | 22.54 | $21.97 | 14448 |
| 2022-01-20 | 22.65 | $21.67 | 17824 |
| 2022-01-19 | 22.80 | $21.75 | 18710 |
| 2022-01-18 | 22.96 | $21.52 | 17300 |
| 2022-01-14 | 23.14 | $21.38 | 19900 |
| 2022-01-13 | 23.35 | $22.00 | 24600 |
| 2022-01-12 | 23.51 | $22.72 | 8600 |
| 2022-01-11 | 23.61 | $22.73 | 17533 |
| 2022-01-10 | 23.70 | $22.65 | 13217 |
| 2022-01-07 | 23.81 | $22.86 | 8000 |
| 2022-01-06 | 23.90 | $23.21 | 7432 |
| 2022-01-05 | 23.96 | $23.87 | 19600 |
| 2022-01-04 | 23.96 | $24.23 | 11617 |
| 2022-01-03 | 23.92 | $23.52 | 8000 |
| 2021-12-31 | 23.94 | $24.72 | 5500 |
| 2021-12-30 | 23.84 | $24.26 | 6200 |
| 2021-12-29 | 23.78 | $24.14 | 4445 |
| 2021-12-28 | 23.72 | $24.08 | 6800 |
| 2021-12-27 | 23.67 | $23.75 | 4313 |
| 2021-12-23 | 23.66 | $24.08 | 9815 |
| 2021-12-22 | 23.60 | $24.03 | 10141 |
| 2021-12-21 | 23.53 | $23.64 | 21900 |
| 2021-12-20 | 23.49 | $23.89 | 8801 |
| 2021-12-17 | 23.42 | $23.48 | 3400 |
| 2021-12-16 | 23.38 | $23.93 | 6308 |
| 2021-12-15 | 23.28 | $23.84 | 5400 |
| 2021-12-14 | 23.18 | $23.33 | 13900 |
| 2021-12-13 | 23.12 | $23.75 | 31700 |
| 2021-12-10 | 23.01 | $22.99 | 10035 |
| 2021-12-09 | 22.95 | $23.45 | 15000 |
| 2021-12-08 | 22.84 | $23.48 | 13614 |
| 2021-12-07 | 22.71 | $24.01 | 9706 |
| 2021-12-06 | 22.51 | $23.63 | 5600 |
| 2021-12-03 | 22.34 | $22.82 | 6200 |
| 2021-12-02 | 22.23 | $22.78 | 4505 |
| 2021-12-01 | 22.12 | $22.84 | 14500 |
| 2021-11-30 | 21.98 | $23.54 | 10100 |
| 2021-11-29 | 21.77 | $24.15 | 67242 |
| 2021-11-26 | 21.48 | $24.14 | 7746 |
| 2021-11-24 | 21.17 | $21.25 | 6100 |
| 2021-11-23 | 21.13 | $21.34 | 21300 |
| 2021-11-22 | 21.08 | $21.96 | 4827 |
| 2021-11-19 | 20.96 | $21.86 | 6000 |
| 2021-11-18 | 20.85 | $21.91 | 3300 |
| 2021-11-17 | 20.72 | $21.69 | 8300 |
| 2021-11-16 | 20.61 | $21.36 | 20700 |
| 2021-11-15 | 20.52 | $20.95 | 5100 |
| 2021-11-12 | 20.47 | $20.62 | 2625 |
| 2021-11-11 | 20.45 | $20.37 | 2700 |
| 2021-11-10 | 20.46 | $20.41 | 7800 |
| 2021-11-09 | 20.46 | $20.77 | 4732 |
| 2021-11-08 | 20.42 | $20.58 | 4028 |
| 2021-11-05 | 20.39 | $20.54 | 10200 |
| 2021-11-04 | 20.37 | $20.69 | 3400 |
| 2021-11-03 | 20.33 | $20.62 | 3517 |
| 2021-11-02 | 20.29 | $20.35 | 5400 |
| 2021-11-01 | 20.27 | $20.06 | 6533 |
| 2021-10-29 | 20.28 | $19.94 | 7900 |
| 2021-10-28 | 20.30 | $20.69 | 4300 |
| 2021-10-27 | 20.24 | $20.37 | 7443 |
| 2021-10-26 | 20.21 | $20.45 | 12942 |
| 2021-10-25 | 20.16 | $20.47 | 9200 |
| 2021-10-22 | 20.11 | $20.65 | 5334 |
| 2021-10-21 | 20.04 | $20.16 | 6122 |
| 2021-10-20 | 20.01 | $20.12 | 8200 |
| 2021-10-19 | 19.99 | $20.29 | 7442 |
| 2021-10-18 | 19.94 | $20.16 | 37943 |
| 2021-10-15 | 19.90 | $20.48 | 42000 |
| 2021-10-14 | 19.82 | $20.27 | 9300 |
| 2021-10-13 | 19.76 | $20.25 | 3900 |
| 2021-10-12 | 19.69 | $20.20 | 7828 |
| 2021-10-11 | 19.63 | $19.75 | 10128 |
| 2021-10-08 | 19.61 | $20.15 | 6334 |
| 2021-10-07 | 19.56 | $19.89 | 21000 |
| 2021-10-06 | 19.53 | $19.55 | 9900 |
| 2021-10-05 | 19.53 | $19.28 | 12738 |
| 2021-10-04 | 19.56 | $19.49 | 11229 |
| 2021-10-01 | 19.58 | $19.69 | 13416 |
| 2021-09-30 | 19.58 | $19.60 | 22800 |
| 2021-09-29 | 19.60 | $19.86 | 15600 |
| 2021-09-28 | 19.59 | $19.68 | 14100 |
| 2021-09-27 | 19.59 | $19.31 | 12813 |
| 2021-09-24 | 19.64 | $19.73 | 10548 |
| 2021-09-23 | 19.64 | $19.67 | 14240 |
| 2021-09-22 | 19.65 | $19.39 | 11300 |
| 2021-09-21 | 19.68 | $19.30 | 34205 |
| 2021-09-20 | 19.73 | $19.15 | 14435 |
| 2021-09-17 | 19.79 | $19.21 | 16222 |
| 2021-09-16 | 19.85 | $19.16 | 20300 |
| 2021-09-15 | 19.92 | $19.26 | 18535 |
| 2021-09-14 | 19.99 | $19.85 | 13700 |
| 2021-09-13 | 20.01 | $20.03 | 9643 |
| 2021-09-10 | 20.01 | $20.25 | 4700 |
| 2021-09-09 | 20.00 | $20.02 | 6109 |
| 2021-09-08 | 20.01 | $20.02 | 15100 |
| 2021-09-07 | 20.03 | $20.02 | 7840 |
| 2021-09-03 | 20.06 | $20.29 | 5513 |
| 2021-09-02 | 20.07 | $20.29 | 6812 |
| 2021-09-01 | 20.09 | $20.30 | 11229 |
| 2021-08-31 | 20.12 | $19.99 | 14700 |
| 2021-08-30 | 20.19 | $19.84 | 10118 |
| 2021-08-27 | 20.29 | $19.33 | 6200 |
| 2021-08-26 | 20.44 | $19.52 | 11245 |
| 2021-08-25 | 20.59 | $19.94 | 4900 |
| 2021-08-24 | 20.71 | $19.70 | 15900 |
| 2021-08-23 | 20.86 | $19.78 | 6900 |
| 2021-08-20 | 21.01 | $19.43 | 8808 |
| 2021-08-19 | 21.21 | $19.49 | 33142 |
| 2021-08-18 | 21.41 | $20.59 | 14900 |
| 2021-08-17 | 21.50 | $20.87 | 6242 |
| 2021-08-16 | 21.57 | $20.80 | 16321 |
| 2021-08-13 | 21.65 | $20.84 | 5016 |
| 2021-08-12 | 21.73 | $20.92 | 5805 |
| 2021-08-11 | 21.80 | $21.11 | 16128 |
| 2021-08-10 | 21.85 | $22.05 | 22907 |
| 2021-08-09 | 21.82 | $21.65 | 3100 |
| 2021-08-06 | 21.81 | $21.91 | 21900 |
| 2021-08-05 | 21.79 | $22.42 | 3800 |
| 2021-08-04 | 21.70 | $22.07 | 6200 |
| 2021-08-03 | 21.65 | $22.11 | 17900 |
| 2021-08-02 | 21.58 | $22.05 | 4239 |
| 2021-07-30 | 21.52 | $21.92 | 4500 |
| 2021-07-29 | 21.46 | $22.03 | 3900 |
| 2021-07-28 | 21.39 | $21.85 | 3604 |
| 2021-07-27 | 21.32 | $21.73 | 6905 |
| 2021-07-26 | 21.27 | $21.71 | 3901 |
| 2021-07-23 | 21.20 | $21.44 | 5100 |
| 2021-07-22 | 21.16 | $21.29 | 4724 |
| 2021-07-21 | 21.13 | $21.24 | 20300 |
| 2021-07-20 | 21.10 | $20.89 | 11300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.03
2026-07-17
Close Price
$5.18
Vol: 14216
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.99
Average
12.04
Maximum
24.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.03 | $5.18 | 14216 |
| 2026-07-16 | 4.99 | $5.19 | 7800 |
| 2026-07-15 | 4.94 | $4.91 | 306 |
| 2026-07-14 | 4.94 | $4.92 | 1913 |
| 2026-07-13 | 4.94 | $4.94 | 400 |
| 2026-07-10 | 4.94 | $4.85 | 200 |
| 2026-07-09 | 4.95 | $4.85 | 800 |
| 2026-07-08 | 4.97 | $4.93 | 1122 |
| 2026-07-07 | 4.97 | $5.09 | 6200 |
| 2026-07-06 | 4.94 | $4.83 | 2109 |
| 2026-07-02 | 4.95 | $4.95 | 300 |
| 2026-07-01 | 4.95 | $4.72 | 5110 |
| 2026-06-30 | 4.99 | $4.89 | 13500 |
| 2026-06-29 | 5.00 | $4.88 | 9400 |
| 2026-06-26 | 5.01 | $4.89 | 8301 |
| 2026-06-25 | 5.03 | $4.97 | 400 |
| 2026-06-24 | 5.03 | $4.97 | 8500 |
| 2026-06-23 | 5.02 | $4.88 | 44036 |
| 2026-06-22 | 5.04 | $4.99 | 11046 |
| 2026-06-18 | 5.03 | $5.15 | 5819 |
| 2026-06-17 | 4.99 | $4.96 | 28300 |
| 2026-06-16 | 4.98 | $5.14 | 2100 |
| 2026-06-15 | 4.93 | $5.17 | 6925 |
| 2026-06-12 | 4.87 | $5.12 | 25600 |
| 2026-06-11 | 4.80 | $4.99 | 1900 |
| 2026-06-10 | 4.75 | $4.96 | 1029 |
| 2026-06-09 | 4.70 | $5.03 | 19000 |
| 2026-06-08 | 4.63 | $4.82 | 191111 |
| 2026-06-05 | 4.59 | $4.74 | 10400 |
| 2026-06-04 | 4.56 | $4.75 | 79000 |
| 2026-06-03 | 4.52 | $4.34 | 1607 |
| 2026-06-02 | 4.57 | $4.36 | 25310 |
| 2026-06-01 | 4.61 | $4.34 | 47000 |
| 2026-05-29 | 4.67 | $4.62 | 1100 |
| 2026-05-28 | 4.68 | $4.62 | 4537 |
| 2026-05-27 | 4.69 | $4.69 | 20300 |
| 2026-05-26 | 4.69 | $4.58 | 2900 |
| 2026-05-22 | 4.70 | $4.64 | 8600 |
| 2026-05-21 | 4.71 | $4.78 | 43634 |
| 2026-05-20 | 4.69 | $4.73 | 15500 |
| 2026-05-19 | 4.68 | $4.65 | 5644 |
| 2026-05-18 | 4.68 | $4.62 | 28949 |
| 2026-05-15 | 4.69 | $4.64 | 2400 |
| 2026-05-14 | 4.70 | $4.60 | 3000 |
| 2026-05-13 | 4.71 | $4.49 | 8400 |
| 2026-05-12 | 4.75 | $4.64 | 5200 |
| 2026-05-11 | 4.77 | $4.76 | 4100 |
| 2026-05-08 | 4.76 | $4.84 | 4100 |
| 2026-05-07 | 4.73 | $4.71 | 15411 |
| 2026-05-06 | 4.73 | $4.86 | 19009 |
| 2026-05-05 | 4.69 | $4.68 | 8600 |
| 2026-05-04 | 4.68 | $4.49 | 3500 |
| 2026-05-01 | 4.71 | $4.69 | 22649 |
| 2026-04-30 | 4.71 | $4.65 | 36540 |
| 2026-04-29 | 4.71 | $4.68 | 2150 |
| 2026-04-28 | 4.70 | $4.68 | 4100 |
| 2026-04-27 | 4.69 | $4.66 | 5416 |
| 2026-04-24 | 4.69 | $4.73 | 2000 |
| 2026-04-23 | 4.67 | $4.64 | 18218 |
| 2026-04-22 | 4.66 | $4.70 | 52000 |
| 2026-04-21 | 4.64 | $4.78 | 13710 |
| 2026-04-20 | 4.60 | $4.82 | 14040 |
| 2026-04-17 | 4.54 | $4.81 | 31300 |
| 2026-04-16 | 4.48 | $4.69 | 17400 |
| 2026-04-15 | 4.43 | $4.61 | 6900 |
| 2026-04-14 | 4.39 | $4.62 | 9300 |
| 2026-04-13 | 4.34 | $4.59 | 20428 |
| 2026-04-10 | 4.29 | $4.59 | 2000 |
| 2026-04-09 | 4.23 | $4.53 | 23331 |
| 2026-04-08 | 4.17 | $4.56 | 57000 |
| 2026-04-07 | 4.10 | $4.34 | 24333 |
| 2026-04-06 | 4.07 | $4.19 | 8900 |
| 2026-04-02 | 4.06 | $4.26 | 10900 |
| 2026-04-01 | 4.04 | $4.26 | 28500 |
| 2026-03-31 | 4.01 | $4.20 | 12300 |
| 2026-03-30 | 4.00 | $4.14 | 4100 |
| 2026-03-27 | 3.99 | $4.06 | 5700 |
| 2026-03-26 | 4.00 | $4.05 | 20731 |
| 2026-03-25 | 4.02 | $4.03 | 2600 |
| 2026-03-24 | 4.05 | $4.00 | 5446 |
| 2026-03-23 | 4.09 | $4.10 | 10509 |
| 2026-03-20 | 4.12 | $4.01 | 21100 |
| 2026-03-19 | 4.17 | $4.11 | 5500 |
| 2026-03-18 | 4.21 | $4.11 | 6546 |
| 2026-03-17 | 4.26 | $4.18 | 4300 |
| 2026-03-16 | 4.30 | $4.15 | 5500 |
| 2026-03-13 | 4.36 | $4.15 | 8700 |
| 2026-03-12 | 4.43 | $4.14 | 20700 |
| 2026-03-11 | 4.51 | $4.25 | 10130 |
| 2026-03-10 | 4.58 | $4.30 | 32400 |
| 2026-03-09 | 4.65 | $4.42 | 12500 |
| 2026-03-06 | 4.71 | $4.41 | 23400 |
| 2026-03-05 | 4.78 | $4.47 | 9300 |
| 2026-03-04 | 4.86 | $4.40 | 7500 |
| 2026-03-03 | 4.96 | $4.51 | 17300 |
| 2026-03-02 | 5.05 | $4.72 | 6630 |
| 2026-02-27 | 5.11 | $4.87 | 8511 |
| 2026-02-26 | 5.15 | $4.77 | 28137 |
| 2026-02-25 | 5.21 | $4.84 | 22200 |
| 2026-02-24 | 5.27 | $5.13 | 19500 |
| 2026-02-23 | 5.28 | $5.10 | 17307 |
| 2026-02-20 | 5.29 | $5.38 | 13600 |
| 2026-02-19 | 5.25 | $5.13 | 817 |
| 2026-02-18 | 5.25 | $5.13 | 1500 |
| 2026-02-17 | 5.25 | $5.26 | 5101 |
| 2026-02-13 | 5.22 | $5.23 | 8000 |
| 2026-02-12 | 5.19 | $5.39 | 20304 |
| 2026-02-11 | 5.12 | $5.35 | 13930 |
| 2026-02-10 | 5.05 | $5.36 | 24149 |
| 2026-02-09 | 4.96 | $5.13 | 3812 |
| 2026-02-06 | 4.91 | $5.11 | 2400 |
| 2026-02-05 | 4.85 | $5.09 | 16200 |
| 2026-02-04 | 4.79 | $5.13 | 10635 |
| 2026-02-03 | 4.70 | $4.69 | 7800 |
| 2026-02-02 | 4.69 | $4.65 | 3323 |
| 2026-01-30 | 4.70 | $4.69 | 5900 |
| 2026-01-29 | 4.69 | $4.67 | 13100 |
| 2026-01-28 | 4.68 | $4.63 | 4012 |
| 2026-01-27 | 4.68 | $4.59 | 19943 |
| 2026-01-26 | 4.69 | $4.70 | 12200 |
| 2026-01-23 | 4.68 | $4.72 | 7221 |
| 2026-01-22 | 4.66 | $4.78 | 35100 |
| 2026-01-21 | 4.62 | $4.72 | 8919 |
| 2026-01-20 | 4.59 | $4.51 | 24800 |
| 2026-01-16 | 4.60 | $4.68 | 12600 |
| 2026-01-15 | 4.58 | $4.75 | 500 |
| 2026-01-14 | 4.54 | $4.80 | 11800 |
| 2026-01-13 | 4.47 | $4.76 | 6300 |
| 2026-01-12 | 4.41 | $4.76 | 13900 |
| 2026-01-09 | 4.34 | $4.69 | 17421 |
| 2026-01-08 | 4.26 | $4.63 | 100300 |
| 2026-01-07 | 4.20 | $4.32 | 11100 |
| 2026-01-06 | 4.18 | $4.37 | 11200 |
| 2026-01-05 | 4.15 | $4.27 | 28016 |
| 2026-01-02 | 4.14 | $4.23 | 5341 |
| 2025-12-31 | 4.14 | $4.25 | 11200 |
| 2025-12-30 | 4.14 | $4.23 | 7300 |
| 2025-12-29 | 4.14 | $4.23 | 13800 |
| 2025-12-26 | 4.14 | $4.25 | 4407 |
| 2025-12-24 | 4.13 | $4.24 | 11700 |
| 2025-12-23 | 4.13 | $4.19 | 11400 |
| 2025-12-22 | 4.14 | $4.21 | 14100 |
| 2025-12-19 | 4.15 | $4.26 | 3100 |
| 2025-12-18 | 4.15 | $4.28 | 5819 |
| 2025-12-17 | 4.15 | $4.30 | 25609 |
| 2025-12-16 | 4.15 | $4.30 | 33219 |
| 2025-12-15 | 4.15 | $4.31 | 4222 |
| 2025-12-12 | 4.14 | $4.28 | 26706 |
| 2025-12-11 | 4.15 | $4.24 | 11000 |
| 2025-12-10 | 4.16 | $4.12 | 73117 |
| 2025-12-09 | 4.20 | $4.12 | 20043 |
| 2025-12-08 | 4.25 | $4.18 | 35500 |
| 2025-12-05 | 4.30 | $4.26 | 19507 |
| 2025-12-04 | 4.35 | $4.27 | 120600 |
| 2025-12-03 | 4.39 | $4.27 | 159843 |
| 2025-12-02 | 4.45 | $4.42 | 2223 |
| 2025-12-01 | 4.49 | $4.51 | 12328 |
| 2025-11-28 | 4.51 | $4.56 | 25419 |
| 2025-11-26 | 4.53 | $4.39 | 53735 |
| 2025-11-25 | 4.59 | $4.49 | 30903 |
| 2025-11-24 | 4.64 | $4.56 | 55000 |
| 2025-11-21 | 4.68 | $4.69 | 21300 |
| 2025-11-20 | 4.71 | $4.51 | 11340 |
| 2025-11-19 | 4.78 | $4.60 | 15502 |
| 2025-11-18 | 4.84 | $4.66 | 20039 |
| 2025-11-17 | 4.90 | $4.83 | 5306 |
| 2025-11-14 | 4.93 | $4.95 | 17900 |
| 2025-11-13 | 4.95 | $4.93 | 7719 |
| 2025-11-12 | 4.97 | $5.08 | 13342 |
| 2025-11-11 | 4.97 | $5.09 | 7618 |
| 2025-11-10 | 4.97 | $4.93 | 7215 |
| 2025-11-07 | 5.00 | $4.85 | 9229 |
| 2025-11-06 | 5.05 | $4.88 | 427 |
| 2025-11-05 | 5.10 | $4.92 | 9722 |
| 2025-11-04 | 5.16 | $4.80 | 12930 |
| 2025-11-03 | 5.25 | $4.88 | 14900 |
| 2025-10-31 | 5.34 | $4.94 | 41107 |
| 2025-10-30 | 5.44 | $5.01 | 13423 |
| 2025-10-29 | 5.53 | $5.39 | 6837 |
| 2025-10-28 | 5.56 | $5.67 | 6118 |
| 2025-10-27 | 5.54 | $5.62 | 8714 |
| 2025-10-24 | 5.52 | $5.74 | 8200 |
| 2025-10-23 | 5.47 | $5.78 | 200 |
| 2025-10-22 | 5.41 | $5.81 | 3504 |
| 2025-10-21 | 5.33 | $5.68 | 20635 |
| 2025-10-20 | 5.26 | $5.68 | 16600 |
| 2025-10-17 | 5.19 | $5.59 | 22115 |
| 2025-10-16 | 5.13 | $5.34 | 10600 |
| 2025-10-15 | 5.10 | $5.11 | 7700 |
| 2025-10-14 | 5.13 | $5.01 | 42500 |
| 2025-10-13 | 5.18 | $4.99 | 50400 |
| 2025-10-10 | 5.24 | $5.01 | 33837 |
| 2025-10-09 | 5.31 | $5.25 | 8801 |
| 2025-10-08 | 5.35 | $5.40 | 3620 |
| 2025-10-07 | 5.35 | $5.38 | 39100 |
| 2025-10-06 | 5.37 | $5.61 | 22312 |
| 2025-10-03 | 5.34 | $5.57 | 2700 |
| 2025-10-02 | 5.31 | $5.46 | 11700 |
| 2025-10-01 | 5.30 | $5.42 | 6600 |
| 2025-09-30 | 5.30 | $5.36 | 1032 |
| 2025-09-29 | 5.32 | $5.31 | 5904 |
| 2025-09-26 | 5.35 | $5.26 | 71100 |
| 2025-09-25 | 5.40 | $5.38 | 21400 |
| 2025-09-24 | 5.43 | $5.49 | 21200 |
| 2025-09-23 | 5.44 | $5.49 | 31300 |
| 2025-09-22 | 5.46 | $5.45 | 28600 |
| 2025-09-19 | 5.49 | $5.44 | 29913 |
| 2025-09-18 | 5.53 | $5.42 | 2219 |
| 2025-09-17 | 5.58 | $5.46 | 7700 |
| 2025-09-16 | 5.63 | $5.41 | 3000 |
| 2025-09-15 | 5.71 | $5.37 | 6400 |
| 2025-09-12 | 5.80 | $5.40 | 22900 |
| 2025-09-11 | 5.90 | $5.45 | 13000 |
| 2025-09-10 | 6.01 | $5.50 | 26814 |
| 2025-09-09 | 6.13 | $5.82 | 5500 |
| 2025-09-08 | 6.20 | $5.99 | 3939 |
| 2025-09-05 | 6.25 | $6.13 | 2800 |
| 2025-09-04 | 6.27 | $6.12 | 3610 |
| 2025-09-03 | 6.30 | $6.23 | 26800 |
| 2025-09-02 | 6.31 | $6.13 | 3700 |
| 2025-08-29 | 6.34 | $6.09 | 6120 |
| 2025-08-28 | 6.38 | $6.35 | 3007 |
| 2025-08-27 | 6.38 | $6.25 | 924 |
| 2025-08-26 | 6.39 | $6.20 | 4142 |
| 2025-08-25 | 6.42 | $6.35 | 25326 |
| 2025-08-22 | 6.42 | $6.55 | 8800 |
| 2025-08-21 | 6.38 | $6.39 | 5000 |
| 2025-08-20 | 6.37 | $6.55 | 2721 |
| 2025-08-19 | 6.32 | $6.45 | 11047 |
| 2025-08-18 | 6.28 | $6.23 | 2239 |
| 2025-08-15 | 6.28 | $6.36 | 4300 |
| 2025-08-14 | 6.25 | $6.18 | 2621 |
| 2025-08-13 | 6.25 | $6.20 | 3500 |
| 2025-08-12 | 6.25 | $6.23 | 2610 |
| 2025-08-11 | 6.25 | $6.19 | 204 |
| 2025-08-08 | 6.25 | $6.23 | 2637 |
| 2025-08-07 | 6.24 | $6.16 | 29122 |
| 2025-08-06 | 6.24 | $5.98 | 2400 |
| 2025-08-05 | 6.29 | $5.85 | 12300 |
| 2025-08-04 | 6.36 | $5.87 | 5900 |
| 2025-08-01 | 6.44 | $5.93 | 13700 |
| 2025-07-31 | 6.53 | $5.92 | 10631 |
| 2025-07-30 | 6.62 | $6.16 | 10800 |
| 2025-07-29 | 6.68 | $6.44 | 18100 |
| 2025-07-28 | 6.69 | $6.78 | 9923 |
| 2025-07-25 | 6.62 | $7.23 | 30804 |
| 2025-07-24 | 6.45 | $6.74 | 4509 |
| 2025-07-23 | 6.35 | $6.63 | 15800 |
| 2025-07-22 | 6.25 | $6.32 | 7000 |
| 2025-07-21 | 6.21 | $6.26 | 5531 |
| 2025-07-18 | 6.16 | $6.23 | 1617 |
| 2025-07-17 | 6.12 | $6.13 | 12000 |
| 2025-07-16 | 6.09 | $6.07 | 14200 |
| 2025-07-15 | 6.06 | $6.06 | 20924 |
| 2025-07-14 | 6.03 | $6.20 | 61344 |
| 2025-07-11 | 5.97 | $6.42 | 12801 |
| 2025-07-10 | 5.84 | $6.56 | 12532 |
| 2025-07-09 | 5.67 | $6.10 | 9813 |
| 2025-07-08 | 5.56 | $6.18 | 18300 |
| 2025-07-07 | 5.42 | $5.87 | 28115 |
| 2025-07-03 | 5.32 | $5.56 | 2922 |
| 2025-07-02 | 5.27 | $5.61 | 6900 |
| 2025-07-01 | 5.20 | $5.43 | 17532 |
| 2025-06-30 | 5.16 | $5.02 | 4700 |
| 2025-06-27 | 5.20 | $4.99 | 4213 |
| 2025-06-26 | 5.25 | $4.98 | 12406 |
| 2025-06-25 | 5.31 | $5.06 | 13212 |
| 2025-06-24 | 5.37 | $5.14 | 9316 |
| 2025-06-23 | 5.42 | $5.14 | 7500 |
| 2025-06-20 | 5.48 | $5.16 | 7717 |
| 2025-06-18 | 5.54 | $5.20 | 13800 |
| 2025-06-17 | 5.60 | $5.37 | 12536 |
| 2025-06-16 | 5.64 | $5.55 | 5305 |
| 2025-06-13 | 5.64 | $5.83 | 2100 |
| 2025-06-12 | 5.59 | $5.94 | 12522 |
| 2025-06-11 | 5.50 | $5.57 | 18100 |
| 2025-06-10 | 5.47 | $5.63 | 23100 |
| 2025-06-09 | 5.43 | $5.59 | 31806 |
| 2025-06-06 | 5.39 | $5.31 | 29434 |
| 2025-06-05 | 5.40 | $5.37 | 52149 |
| 2025-06-04 | 5.40 | $5.55 | 29705 |
| 2025-06-03 | 5.36 | $5.27 | 10630 |
| 2025-06-02 | 5.38 | $5.32 | 21132 |
| 2025-05-30 | 5.38 | $5.32 | 2546 |
| 2025-05-29 | 5.39 | $5.35 | 700 |
| 2025-05-28 | 5.39 | $5.30 | 4503 |
| 2025-05-27 | 5.40 | $5.32 | 1913 |
| 2025-05-23 | 5.41 | $5.21 | 13700 |
| 2025-05-22 | 5.44 | $5.40 | 3800 |
| 2025-05-21 | 5.44 | $5.33 | 4800 |
| 2025-05-20 | 5.45 | $5.35 | 17000 |
| 2025-05-19 | 5.45 | $5.30 | 2826 |
| 2025-05-16 | 5.47 | $5.30 | 4400 |
| 2025-05-15 | 5.49 | $5.30 | 41404 |
| 2025-05-14 | 5.51 | $5.51 | 10613 |
| 2025-05-13 | 5.49 | $5.54 | 15500 |
| 2025-05-12 | 5.46 | $5.59 | 22228 |
| 2025-05-09 | 5.41 | $5.42 | 6539 |
| 2025-05-08 | 5.39 | $5.42 | 20137 |
| 2025-05-07 | 5.37 | $5.44 | 19000 |
| 2025-05-06 | 5.33 | $5.37 | 8200 |
| 2025-05-05 | 5.31 | $5.46 | 25519 |
| 2025-05-02 | 5.26 | $5.50 | 42700 |
| 2025-05-01 | 5.20 | $5.31 | 72300 |
| 2025-04-30 | 5.16 | $5.32 | 19234 |
| 2025-04-29 | 5.11 | $5.24 | 4100 |
| 2025-04-28 | 5.08 | $5.26 | 11529 |
| 2025-04-25 | 5.03 | $5.26 | 64500 |
| 2025-04-24 | 4.97 | $5.25 | 26400 |
| 2025-04-23 | 4.91 | $5.13 | 18400 |
| 2025-04-22 | 4.87 | $5.14 | 34202 |
| 2025-04-21 | 4.81 | $4.90 | 15432 |
| 2025-04-17 | 4.80 | $4.99 | 25300 |
| 2025-04-16 | 4.76 | $4.86 | 12732 |
| 2025-04-15 | 4.75 | $4.84 | 30343 |
| 2025-04-14 | 4.74 | $5.09 | 80500 |
| 2025-04-11 | 4.68 | $5.01 | 28315 |
| 2025-04-10 | 4.62 | $4.81 | 35600 |
| 2025-04-09 | 4.60 | $4.88 | 33400 |
| 2025-04-08 | 4.56 | $4.55 | 96247 |
| 2025-04-07 | 4.58 | $4.57 | 998833 |
| 2025-04-04 | 4.60 | $4.48 | 170309 |
| 2025-04-03 | 4.65 | $4.65 | 301700 |
| 2025-04-02 | 4.68 | $4.74 | 5400 |
| 2025-04-01 | 4.68 | $4.56 | 32300 |
| 2025-03-31 | 4.73 | $4.65 | 42000 |
| 2025-03-28 | 4.77 | $4.84 | 15300 |
| 2025-03-27 | 4.77 | $4.69 | 65907 |
| 2025-03-26 | 4.81 | $4.75 | 100934 |
| 2025-03-25 | 4.84 | $4.78 | 17700 |
| 2025-03-24 | 4.88 | $4.80 | 24021 |
| 2025-03-21 | 4.91 | $4.84 | 15300 |
| 2025-03-20 | 4.94 | $4.90 | 25028 |
| 2025-03-19 | 4.97 | $4.87 | 24226 |
| 2025-03-18 | 5.01 | $5.00 | 37100 |
| 2025-03-17 | 5.02 | $4.93 | 35800 |
| 2025-03-14 | 5.06 | $4.80 | 18400 |
| 2025-03-13 | 5.13 | $4.83 | 58800 |
| 2025-03-12 | 5.20 | $5.07 | 33700 |
| 2025-03-11 | 5.23 | $5.38 | 36400 |
| 2025-03-10 | 5.21 | $5.39 | 9925 |
| 2025-03-07 | 5.18 | $5.34 | 1.6M |
| 2025-03-06 | 5.15 | $5.39 | 29800 |
| 2025-03-05 | 5.12 | $5.34 | 41623 |
| 2025-03-04 | 5.08 | $5.15 | 31300 |
| 2025-03-03 | 5.09 | $5.22 | 21100 |
| 2025-02-28 | 5.08 | $5.21 | 14922 |
| 2025-02-27 | 5.07 | $5.15 | 15400 |
| 2025-02-26 | 5.07 | $5.30 | 30622 |
| 2025-02-25 | 5.04 | $5.25 | 18700 |
| 2025-02-24 | 5.02 | $5.22 | 14000 |
| 2025-02-21 | 5.01 | $5.13 | 32417 |
| 2025-02-20 | 5.01 | $5.00 | 845300 |
| 2025-02-19 | 5.04 | $4.97 | 831440 |
| 2025-02-18 | 5.09 | $5.05 | 32723 |
| 2025-02-14 | 5.12 | $5.11 | 13416 |
| 2025-02-13 | 5.15 | $5.12 | 27100 |
| 2025-02-12 | 5.19 | $5.03 | 30200 |
| 2025-02-11 | 5.25 | $5.12 | 18121 |
| 2025-02-10 | 5.30 | $5.06 | 19440 |
| 2025-02-07 | 5.38 | $5.09 | 23014 |
| 2025-02-06 | 5.46 | $5.28 | 13513 |
| 2025-02-05 | 5.52 | $5.26 | 32027 |
| 2025-02-04 | 5.59 | $5.33 | 18411 |
| 2025-02-03 | 5.66 | $5.41 | 21900 |
| 2025-01-31 | 5.73 | $5.63 | 7800 |
| 2025-01-30 | 5.75 | $5.82 | 21200 |
| 2025-01-29 | 5.75 | $5.69 | 11700 |
| 2025-01-28 | 5.77 | $6.12 | 25210 |
| 2025-01-27 | 5.70 | $6.13 | 16100 |
| 2025-01-24 | 5.62 | $6.01 | 17300 |
| 2025-01-23 | 5.56 | $5.60 | 20246 |
| 2025-01-22 | 5.57 | $5.60 | 9333 |
| 2025-01-21 | 5.58 | $5.80 | 17200 |
| 2025-01-17 | 5.56 | $5.64 | 23900 |
| 2025-01-16 | 5.56 | $5.52 | 24235 |
| 2025-01-15 | 5.59 | $5.39 | 13102 |
| 2025-01-14 | 5.66 | $5.35 | 17706 |
| 2025-01-13 | 5.75 | $5.55 | 24100 |
| 2025-01-10 | 5.81 | $5.60 | 49231 |
| 2025-01-08 | 5.87 | $5.94 | 8200 |
| 2025-01-07 | 5.86 | $5.87 | 19342 |
| 2025-01-06 | 5.88 | $5.73 | 21603 |
| 2025-01-03 | 5.92 | $5.60 | 44509 |
| 2025-01-02 | 6.00 | $5.85 | 15800 |
| 2024-12-31 | 6.05 | $5.94 | 8300 |
| 2024-12-30 | 6.08 | $5.90 | 35100 |
| 2024-12-27 | 6.12 | $6.05 | 12733 |
| 2024-12-26 | 6.14 | $5.99 | 22500 |
| 2024-12-24 | 6.17 | $6.00 | 6500 |
| 2024-12-23 | 6.21 | $6.02 | 31300 |
| 2024-12-20 | 6.25 | $6.05 | 10548 |
| 2024-12-19 | 6.29 | $6.05 | 21202 |
| 2024-12-18 | 6.34 | $6.01 | 21338 |
| 2024-12-17 | 6.41 | $6.22 | 11724 |
| 2024-12-16 | 6.43 | $6.37 | 10200 |
| 2024-12-13 | 6.43 | $6.64 | 15321 |
| 2024-12-12 | 6.38 | $6.75 | 19430 |
| 2024-12-11 | 6.29 | $6.61 | 14011 |
| 2024-12-10 | 6.21 | $6.64 | 22400 |
| 2024-12-09 | 6.12 | $6.59 | 24300 |
| 2024-12-06 | 6.02 | $6.30 | 30800 |
| 2024-12-05 | 5.97 | $6.22 | 45137 |
| 2024-12-04 | 5.93 | $6.07 | 30403 |
| 2024-12-03 | 5.91 | $6.16 | 70900 |
| 2024-12-02 | 5.87 | $6.21 | 64600 |
| 2024-11-29 | 5.81 | $6.08 | 25900 |
| 2024-11-27 | 5.78 | $5.99 | 26201 |
| 2024-11-26 | 5.76 | $5.99 | 44908 |
| 2024-11-25 | 5.74 | $6.04 | 43100 |
| 2024-11-22 | 5.70 | $5.77 | 20313 |
| 2024-11-21 | 5.72 | $5.78 | 48700 |
| 2024-11-20 | 5.74 | $5.95 | 73800 |
| 2024-11-19 | 5.72 | $5.95 | 46729 |
| 2024-11-18 | 5.71 | $5.89 | 40806 |
| 2024-11-15 | 5.71 | $5.74 | 36000 |
| 2024-11-14 | 5.75 | $5.69 | 76239 |
| 2024-11-13 | 5.80 | $5.64 | 107200 |
| 2024-11-12 | 5.87 | $5.76 | 62300 |
| 2024-11-11 | 5.94 | $5.92 | 86600 |
| 2024-11-08 | 5.98 | $5.95 | 57748 |
| 2024-11-07 | 6.02 | $6.08 | 57305 |
| 2024-11-06 | 6.04 | $5.79 | 52400 |
| 2024-11-05 | 6.13 | $6.13 | 64600 |
| 2024-11-04 | 6.17 | $6.08 | 56729 |
| 2024-11-01 | 6.22 | $6.15 | 17400 |
| 2024-10-31 | 6.27 | $6.21 | 75100 |
| 2024-10-30 | 6.31 | $6.27 | 52700 |
| 2024-10-29 | 6.35 | $6.42 | 44100 |
| 2024-10-28 | 6.37 | $6.43 | 52900 |
| 2024-10-25 | 6.39 | $6.43 | 22300 |
| 2024-10-24 | 6.41 | $6.38 | 57000 |
| 2024-10-23 | 6.45 | $6.44 | 48615 |
| 2024-10-22 | 6.49 | $6.48 | 37200 |
| 2024-10-21 | 6.52 | $6.47 | 25346 |
| 2024-10-18 | 6.56 | $6.62 | 27400 |
| 2024-10-17 | 6.58 | $6.49 | 86241 |
| 2024-10-16 | 6.64 | $6.35 | 45100 |
| 2024-10-15 | 6.73 | $6.41 | 36600 |
| 2024-10-14 | 6.82 | $6.60 | 55900 |
| 2024-10-11 | 6.90 | $6.65 | 28300 |
| 2024-10-10 | 6.97 | $6.61 | 63700 |
| 2024-10-09 | 7.06 | $6.82 | 55843 |
| 2024-10-08 | 7.13 | $6.72 | 102831 |
| 2024-10-07 | 7.23 | $7.16 | 57809 |
| 2024-10-04 | 7.25 | $7.26 | 39000 |
| 2024-10-03 | 7.26 | $7.27 | 28739 |
| 2024-10-02 | 7.27 | $7.60 | 52321 |
| 2024-10-01 | 7.20 | $7.47 | 33500 |
| 2024-09-30 | 7.16 | $7.71 | 64432 |
| 2024-09-27 | 7.06 | $7.79 | 18900 |
| 2024-09-26 | 6.92 | $7.48 | 68000 |
| 2024-09-25 | 6.84 | $6.93 | 34900 |
| 2024-09-24 | 6.85 | $7.04 | 134500 |
| 2024-09-23 | 6.85 | $6.81 | 47733 |
| 2024-09-20 | 6.89 | $6.86 | 51500 |
| 2024-09-19 | 6.94 | $6.97 | 58127 |
| 2024-09-18 | 6.97 | $6.70 | 37600 |
| 2024-09-17 | 7.06 | $6.84 | 67615 |
| 2024-09-16 | 7.14 | $6.88 | 34900 |
| 2024-09-13 | 7.23 | $6.92 | 79406 |
| 2024-09-12 | 7.32 | $7.00 | 72500 |
| 2024-09-11 | 7.42 | $7.06 | 151918 |
| 2024-09-10 | 7.51 | $7.03 | 155816 |
| 2024-09-09 | 7.63 | $7.22 | 79821 |
| 2024-09-06 | 7.73 | $7.39 | 39100 |
| 2024-09-05 | 7.81 | $7.52 | 86700 |
| 2024-09-04 | 7.88 | $7.60 | 65300 |
| 2024-09-03 | 7.94 | $7.89 | 124822 |
| 2024-08-30 | 7.95 | $8.10 | 119100 |
| 2024-08-29 | 7.91 | $8.11 | 47300 |
| 2024-08-28 | 7.87 | $7.93 | 34300 |
| 2024-08-27 | 7.86 | $8.09 | 77900 |
| 2024-08-26 | 7.81 | $8.04 | 46602 |
| 2024-08-23 | 7.77 | $8.11 | 46035 |
| 2024-08-22 | 7.71 | $7.91 | 44809 |
| 2024-08-21 | 7.67 | $8.00 | 68100 |
| 2024-08-20 | 7.62 | $7.79 | 41200 |
| 2024-08-19 | 7.60 | $7.87 | 66742 |
| 2024-08-16 | 7.56 | $7.72 | 53617 |
| 2024-08-15 | 7.55 | $7.70 | 154800 |
| 2024-08-14 | 7.54 | $7.51 | 114900 |
| 2024-08-13 | 7.58 | $7.45 | 177700 |
| 2024-08-12 | 7.63 | $7.54 | 126600 |
| 2024-08-09 | 7.67 | $7.76 | 63235 |
| 2024-08-08 | 7.67 | $7.70 | 218000 |
| 2024-08-07 | 7.69 | $7.78 | 276300 |
| 2024-08-06 | 7.70 | $7.85 | 239349 |
| 2024-08-05 | 7.69 | $7.88 | 105615 |
| 2024-08-02 | 7.68 | $7.86 | 95400 |
| 2024-08-01 | 7.67 | $7.72 | 68625 |
| 2024-07-31 | 7.69 | $7.90 | 120600 |
| 2024-07-30 | 7.67 | $7.75 | 186000 |
| 2024-07-29 | 7.69 | $7.86 | 175646 |
| 2024-07-26 | 7.69 | $7.87 | 82400 |
| 2024-07-25 | 7.69 | $7.82 | 186925 |
| 2024-07-24 | 7.70 | $7.45 | 104602 |
| 2024-07-23 | 7.79 | $7.58 | 100900 |
| 2024-07-22 | 7.87 | $7.89 | 77100 |
| 2024-07-19 | 7.90 | $7.76 | 66100 |
| 2024-07-18 | 7.97 | $8.11 | 79300 |
| 2024-07-17 | 7.97 | $8.14 | 63100 |
| 2024-07-16 | 7.97 | $8.17 | 125514 |
| 2024-07-15 | 7.96 | $8.13 | 52700 |
| 2024-07-12 | 7.96 | $8.21 | 54545 |
| 2024-07-11 | 7.95 | $8.13 | 100340 |
| 2024-07-10 | 7.96 | $7.95 | 99748 |
| 2024-07-09 | 8.01 | $7.78 | 117115 |
| 2024-07-08 | 8.10 | $7.95 | 119800 |
| 2024-07-05 | 8.18 | $8.22 | 62938 |
| 2024-07-03 | 8.21 | $8.49 | 20500 |
| 2024-07-02 | 8.19 | $8.22 | 229208 |
| 2024-07-01 | 8.23 | $8.30 | 179020 |
| 2024-06-28 | 8.26 | $8.32 | 136118 |
| 2024-06-27 | 8.29 | $8.28 | 139600 |
| 2024-06-26 | 8.34 | $8.44 | 121100 |
| 2024-06-25 | 8.37 | $8.60 | 1.3M |
| 2024-06-24 | 8.37 | $8.36 | 1.3M |
| 2024-06-21 | 8.42 | $8.20 | 198537 |
| 2024-06-20 | 8.52 | $8.26 | 85600 |
| 2024-06-18 | 8.62 | $8.29 | 198221 |
| 2024-06-17 | 8.73 | $8.48 | 141400 |
| 2024-06-14 | 8.83 | $8.51 | 67308 |
| 2024-06-13 | 8.93 | $8.61 | 104219 |
| 2024-06-12 | 9.04 | $9.15 | 128800 |
| 2024-06-11 | 9.04 | $9.02 | 106248 |
| 2024-06-10 | 9.08 | $8.80 | 88600 |
| 2024-06-07 | 9.17 | $9.01 | 50900 |
| 2024-06-06 | 9.23 | $9.11 | 69230 |
| 2024-06-05 | 9.29 | $9.01 | 60802 |
| 2024-06-04 | 9.37 | $9.30 | 92900 |
| 2024-06-03 | 9.41 | $9.28 | 55200 |
| 2024-05-31 | 9.46 | $9.22 | 68900 |
| 2024-05-30 | 9.53 | $9.17 | 168128 |
| 2024-05-29 | 9.62 | $9.09 | 138500 |
| 2024-05-28 | 9.75 | $9.43 | 75700 |
| 2024-05-24 | 9.82 | $9.55 | 47503 |
| 2024-05-23 | 9.88 | $9.41 | 39100 |
| 2024-05-22 | 9.99 | $9.67 | 183303 |
| 2024-05-21 | 10.05 | $9.93 | 221600 |
| 2024-05-20 | 10.07 | $10.06 | 30644 |
| 2024-05-17 | 10.06 | $10.05 | 22409 |
| 2024-05-16 | 10.05 | $10.16 | 20500 |
| 2024-05-15 | 10.02 | $10.06 | 18922 |
| 2024-05-14 | 10.01 | $10.21 | 46415 |
| 2024-05-13 | 9.96 | $9.97 | 100321 |
| 2024-05-10 | 9.95 | $10.37 | 30537 |
| 2024-05-09 | 9.86 | $10.32 | 42100 |
| 2024-05-08 | 9.76 | $10.11 | 48536 |
| 2024-05-07 | 9.69 | $10.22 | 219600 |
| 2024-05-06 | 9.59 | $9.70 | 152913 |
| 2024-05-03 | 9.58 | $9.69 | 31100 |
| 2024-05-02 | 9.58 | $9.46 | 34912 |
| 2024-05-01 | 9.62 | $9.52 | 48000 |
| 2024-04-30 | 9.66 | $9.43 | 58004 |
| 2024-04-29 | 9.72 | $9.69 | 52900 |
| 2024-04-26 | 9.74 | $9.60 | 41240 |
| 2024-04-25 | 9.78 | $9.88 | 45424 |
| 2024-04-24 | 9.77 | $9.90 | 52335 |
| 2024-04-23 | 9.75 | $9.94 | 99400 |
| 2024-04-22 | 9.72 | $9.75 | 71601 |
| 2024-04-19 | 9.73 | $9.98 | 100100 |
| 2024-04-18 | 9.70 | $9.88 | 120700 |
| 2024-04-17 | 9.68 | $9.85 | 183100 |
| 2024-04-16 | 9.66 | $9.51 | 295818 |
| 2024-04-15 | 9.71 | $9.47 | 89732 |
| 2024-04-12 | 9.78 | $9.56 | 44600 |
| 2024-04-11 | 9.85 | $9.90 | 116847 |
| 2024-04-10 | 9.85 | $9.93 | 59200 |
| 2024-04-09 | 9.85 | $10.15 | 229426 |
| 2024-04-08 | 9.81 | $10.09 | 118800 |
| 2024-04-05 | 9.77 | $9.56 | 81432 |
| 2024-04-04 | 9.83 | $9.73 | 73908 |
| 2024-04-03 | 9.87 | $9.85 | 72703 |
| 2024-04-02 | 9.90 | $9.95 | 90200 |
| 2024-04-01 | 9.91 | $10.02 | 49400 |
| 2024-03-28 | 9.90 | $10.07 | 29100 |
| 2024-03-27 | 9.89 | $10.06 | 90026 |
| 2024-03-26 | 9.88 | $9.91 | 103622 |
| 2024-03-25 | 9.90 | $9.75 | 114100 |
| 2024-03-22 | 9.95 | $9.90 | 41300 |
| 2024-03-21 | 9.99 | $9.94 | 52918 |
| 2024-03-20 | 10.02 | $9.86 | 55500 |
| 2024-03-19 | 10.08 | $9.84 | 177800 |
| 2024-03-18 | 10.15 | $9.96 | 57500 |
| 2024-03-15 | 10.20 | $10.04 | 92300 |
| 2024-03-14 | 10.26 | $10.15 | 37431 |
| 2024-03-13 | 10.29 | $10.16 | 28000 |
| 2024-03-12 | 10.33 | $10.22 | 233737 |
| 2024-03-11 | 10.37 | $10.28 | 92600 |
| 2024-03-08 | 10.40 | $10.20 | 32100 |
| 2024-03-07 | 10.45 | $10.28 | 86029 |
| 2024-03-06 | 10.49 | $10.44 | 179414 |
| 2024-03-05 | 10.51 | $10.27 | 75004 |
| 2024-03-04 | 10.56 | $10.54 | 106500 |
| 2024-03-01 | 10.57 | $10.61 | 53200 |
| 2024-02-29 | 10.56 | $10.56 | 73105 |
| 2024-02-28 | 10.56 | $10.63 | 40044 |
| 2024-02-27 | 10.55 | $10.69 | 67900 |
| 2024-02-26 | 10.52 | $10.39 | 103500 |
| 2024-02-23 | 10.55 | $10.76 | 71300 |
| 2024-02-22 | 10.51 | $10.95 | 48237 |
| 2024-02-21 | 10.43 | $10.62 | 90607 |
| 2024-02-20 | 10.40 | $10.59 | 55900 |
| 2024-02-16 | 10.37 | $10.62 | 20434 |
| 2024-02-15 | 10.33 | $10.49 | 69344 |
| 2024-02-14 | 10.31 | $10.41 | 106000 |
| 2024-02-13 | 10.31 | $10.50 | 75500 |
| 2024-02-12 | 10.29 | $10.62 | 87501 |
| 2024-02-09 | 10.25 | $10.62 | 39301 |
| 2024-02-08 | 10.19 | $10.66 | 80200 |
| 2024-02-07 | 10.13 | $10.51 | 57835 |
| 2024-02-06 | 10.08 | $10.68 | 119100 |
| 2024-02-05 | 10.00 | $10.41 | 75808 |
| 2024-02-02 | 9.95 | $10.28 | 29600 |
| 2024-02-01 | 9.94 | $10.25 | 49200 |
| 2024-01-31 | 9.93 | $10.12 | 38200 |
| 2024-01-30 | 9.94 | $10.43 | 42100 |
| 2024-01-29 | 9.90 | $10.50 | 87048 |
| 2024-01-26 | 9.84 | $10.98 | 164000 |
| 2024-01-25 | 9.67 | $9.69 | 93848 |
| 2024-01-24 | 9.75 | $9.49 | 75538 |
| 2024-01-23 | 9.89 | $9.64 | 120005 |
| 2024-01-22 | 10.03 | $9.52 | 114300 |
| 2024-01-19 | 10.21 | $9.77 | 114724 |
| 2024-01-18 | 10.38 | $9.82 | 292700 |
| 2024-01-17 | 10.56 | $9.99 | 138800 |
| 2024-01-16 | 10.75 | $10.05 | 68615 |
| 2024-01-12 | 10.95 | $10.38 | 76700 |
| 2024-01-11 | 11.12 | $10.59 | 68143 |
| 2024-01-10 | 11.27 | $10.35 | 62145 |
| 2024-01-09 | 11.50 | $10.46 | 102812 |
| 2024-01-08 | 11.75 | $10.76 | 407300 |
| 2024-01-05 | 11.97 | $10.50 | 170138 |
| 2024-01-04 | 12.29 | $11.90 | 51700 |
| 2024-01-03 | 12.36 | $11.83 | 22404 |
| 2024-01-02 | 12.45 | $12.19 | 22543 |
| 2023-12-29 | 12.48 | $12.69 | 15200 |
| 2023-12-28 | 12.41 | $12.63 | 10400 |
| 2023-12-27 | 12.34 | $12.64 | 14500 |
| 2023-12-26 | 12.26 | $12.70 | 11107 |
| 2023-12-22 | 12.15 | $12.56 | 9009 |
| 2023-12-21 | 12.05 | $12.62 | 19723 |
| 2023-12-20 | 11.92 | $12.53 | 19220 |
| 2023-12-19 | 11.79 | $12.29 | 25000 |
| 2023-12-18 | 11.69 | $12.29 | 38300 |
| 2023-12-15 | 11.58 | $12.36 | 130739 |
| 2023-12-14 | 11.43 | $11.95 | 75500 |
| 2023-12-13 | 11.34 | $11.32 | 75800 |
| 2023-12-12 | 11.38 | $11.14 | 122207 |
| 2023-12-11 | 11.46 | $11.29 | 137118 |
| 2023-12-08 | 11.53 | $11.47 | 284100 |
| 2023-12-07 | 11.57 | $11.17 | 129000 |
| 2023-12-06 | 11.67 | $11.31 | 59400 |
| 2023-12-05 | 11.77 | $11.61 | 117200 |
| 2023-12-04 | 11.82 | $11.61 | 35148 |
| 2023-12-01 | 11.88 | $11.63 | 27100 |
| 2023-11-30 | 11.95 | $11.81 | 71923 |
| 2023-11-29 | 11.99 | $11.81 | 42900 |
| 2023-11-28 | 12.04 | $12.00 | 46833 |
| 2023-11-27 | 12.05 | $12.34 | 52334 |
| 2023-11-24 | 12.00 | $12.38 | 4242 |
| 2023-11-22 | 11.93 | $12.29 | 22141 |
| 2023-11-21 | 11.86 | $12.10 | 34800 |
| 2023-11-20 | 11.83 | $12.21 | 28600 |
| 2023-11-17 | 11.77 | $12.25 | 35147 |
| 2023-11-16 | 11.69 | $11.64 | 49139 |
| 2023-11-15 | 11.74 | $12.00 | 15800 |
| 2023-11-14 | 11.71 | $12.08 | 61100 |
| 2023-11-13 | 11.66 | $11.40 | 71932 |
| 2023-11-10 | 11.76 | $11.63 | 64900 |
| 2023-11-09 | 11.82 | $11.96 | 28700 |
| 2023-11-08 | 11.82 | $11.95 | 57028 |
| 2023-11-07 | 11.82 | $12.00 | 38809 |
| 2023-11-06 | 11.82 | $12.32 | 244346 |
| 2023-11-03 | 11.75 | $12.54 | 83226 |
| 2023-11-02 | 11.63 | $12.01 | 38600 |
| 2023-11-01 | 11.60 | $11.56 | 68900 |
| 2023-10-31 | 11.67 | $11.30 | 249600 |
| 2023-10-30 | 11.80 | $11.28 | 47200 |
| 2023-10-27 | 11.96 | $10.91 | 281900 |
| 2023-10-26 | 12.23 | $12.48 | 500900 |
| 2023-10-25 | 12.21 | $13.04 | 263500 |
| 2023-10-24 | 12.07 | $12.99 | 421000 |
| 2023-10-23 | 11.92 | $12.86 | 249600 |
| 2023-10-20 | 11.78 | $12.58 | 93906 |
| 2023-10-19 | 11.68 | $12.55 | 398539 |
| 2023-10-18 | 11.57 | $12.19 | 131823 |
| 2023-10-17 | 11.53 | $12.05 | 360400 |
| 2023-10-16 | 11.51 | $12.20 | 372038 |
| 2023-10-13 | 11.46 | $12.02 | 92324 |
| 2023-10-12 | 11.44 | $11.92 | 39332 |
| 2023-10-11 | 11.46 | $11.82 | 44800 |
| 2023-10-10 | 11.49 | $11.80 | 200449 |
| 2023-10-09 | 11.55 | $11.63 | 46900 |
| 2023-10-06 | 11.66 | $11.88 | 73200 |
| 2023-10-05 | 11.74 | $12.07 | 145500 |
| 2023-10-04 | 11.79 | $11.95 | 78000 |
| 2023-10-03 | 11.89 | $11.80 | 53700 |
| 2023-10-02 | 12.04 | $11.79 | 62731 |
| 2023-09-29 | 12.23 | $12.18 | 18603 |
| 2023-09-28 | 12.37 | $11.91 | 75000 |
| 2023-09-27 | 12.59 | $11.95 | 63034 |
| 2023-09-26 | 12.85 | $12.01 | 87418 |
| 2023-09-25 | 13.14 | $12.65 | 125700 |
| 2023-09-22 | 13.35 | $12.78 | 81749 |
| 2023-09-21 | 13.57 | $12.86 | 26939 |
| 2023-09-20 | 13.82 | $13.69 | 50043 |
| 2023-09-19 | 13.93 | $13.65 | 79316 |
| 2023-09-18 | 14.08 | $13.76 | 41100 |
| 2023-09-15 | 14.22 | $13.69 | 27047 |
| 2023-09-14 | 14.42 | $13.90 | 23308 |
| 2023-09-13 | 14.60 | $14.05 | 54405 |
| 2023-09-12 | 14.78 | $14.09 | 68335 |
| 2023-09-11 | 14.99 | $14.55 | 49018 |
| 2023-09-08 | 15.13 | $14.49 | 29700 |
| 2023-09-07 | 15.32 | $14.43 | 19046 |
| 2023-09-06 | 15.55 | $14.73 | 61400 |
| 2023-09-05 | 15.75 | $15.31 | 10000 |
| 2023-09-01 | 15.87 | $15.30 | 5133 |
| 2023-08-31 | 16.01 | $15.45 | 4917 |
| 2023-08-30 | 16.13 | $16.05 | 5540 |
| 2023-08-29 | 16.16 | $16.29 | 9800 |
| 2023-08-28 | 16.13 | $16.29 | 25406 |
| 2023-08-25 | 16.11 | $16.07 | 7138 |
| 2023-08-24 | 16.12 | $15.96 | 8100 |
| 2023-08-23 | 16.17 | $16.11 | 76718 |
| 2023-08-22 | 16.18 | $15.74 | 57400 |
| 2023-08-21 | 16.28 | $15.95 | 27925 |
| 2023-08-18 | 16.35 | $15.87 | 13624 |
| 2023-08-17 | 16.45 | $15.82 | 11225 |
| 2023-08-16 | 16.57 | $16.13 | 6315 |
| 2023-08-15 | 16.65 | $16.31 | 5720 |
| 2023-08-14 | 16.70 | $16.66 | 4840 |
| 2023-08-11 | 16.69 | $16.67 | 22909 |
| 2023-08-10 | 16.66 | $16.84 | 3004 |
| 2023-08-09 | 16.60 | $16.26 | 6333 |
| 2023-08-08 | 16.65 | $16.39 | 12502 |
| 2023-08-07 | 16.68 | $16.27 | 3600 |
| 2023-08-04 | 16.74 | $16.51 | 6700 |
| 2023-08-03 | 16.75 | $16.47 | 6017 |
| 2023-08-02 | 16.77 | $16.74 | 1934 |
| 2023-08-01 | 16.74 | $16.90 | 3200 |
| 2023-07-31 | 16.66 | $17.11 | 4717 |
| 2023-07-28 | 16.53 | $17.16 | 45900 |
| 2023-07-27 | 16.36 | $16.96 | 1900 |
| 2023-07-26 | 16.21 | $16.96 | 4300 |
| 2023-07-25 | 16.04 | $16.63 | 12100 |
| 2023-07-24 | 15.90 | $16.09 | 6338 |
| 2023-07-21 | 15.85 | $16.01 | 2800 |
| 2023-07-20 | 15.82 | $15.88 | 3600 |
| 2023-07-19 | 15.80 | $16.03 | 4900 |
| 2023-07-18 | 15.75 | $15.88 | 11227 |
| 2023-07-17 | 15.73 | $15.82 | 9300 |
| 2023-07-14 | 15.71 | $16.09 | 12340 |
| 2023-07-13 | 15.64 | $16.09 | 44600 |
| 2023-07-12 | 15.55 | $15.94 | 6708 |
| 2023-07-11 | 15.48 | $15.61 | 28300 |
| 2023-07-10 | 15.48 | $15.39 | 28300 |
| 2023-07-07 | 15.51 | $15.51 | 26200 |
| 2023-07-06 | 15.53 | $15.54 | 19636 |
| 2023-07-05 | 15.55 | $15.76 | 12443 |
| 2023-07-03 | 15.52 | $15.87 | 3236 |
| 2023-06-30 | 15.47 | $16.05 | 53147 |
| 2023-06-29 | 15.37 | $15.88 | 11445 |
| 2023-06-28 | 15.29 | $15.74 | 11800 |
| 2023-06-27 | 15.24 | $15.64 | 59900 |
| 2023-06-26 | 15.19 | $15.25 | 25236 |
| 2023-06-23 | 15.23 | $15.16 | 18400 |
| 2023-06-22 | 15.29 | $15.56 | 20300 |
| 2023-06-21 | 15.28 | $15.33 | 19432 |
| 2023-06-20 | 15.32 | $15.64 | 11900 |
| 2023-06-16 | 15.30 | $16.20 | 10411 |
| 2023-06-15 | 15.16 | $16.05 | 14400 |
| 2023-06-14 | 15.04 | $15.71 | 10233 |
| 2023-06-13 | 14.97 | $15.48 | 37032 |
| 2023-06-12 | 14.94 | $15.55 | 22600 |
| 2023-06-09 | 14.90 | $15.29 | 29205 |
| 2023-06-08 | 14.91 | $15.28 | 9400 |
| 2023-06-07 | 14.93 | $14.98 | 14300 |
| 2023-06-06 | 15.02 | $15.18 | 24000 |
| 2023-06-05 | 15.09 | $14.80 | 20700 |
| 2023-06-02 | 15.26 | $14.96 | 25310 |
| 2023-06-01 | 15.42 | $14.69 | 90245 |
| 2023-05-31 | 15.67 | $15.27 | 27934 |
| 2023-05-30 | 15.84 | $15.42 | 16500 |
| 2023-05-26 | 16.02 | $15.81 | 9500 |
| 2023-05-25 | 16.14 | $15.82 | 212500 |
| 2023-05-24 | 16.29 | $16.03 | 183800 |
| 2023-05-23 | 16.41 | $16.27 | 119116 |
| 2023-05-22 | 16.51 | $16.33 | 74430 |
| 2023-05-19 | 16.62 | $16.27 | 5900 |
| 2023-05-18 | 16.76 | $16.24 | 7900 |
| 2023-05-17 | 16.94 | $16.45 | 15320 |
| 2023-05-16 | 17.10 | $16.79 | 12321 |
| 2023-05-15 | 17.22 | $17.03 | 14700 |
| 2023-05-12 | 17.30 | $16.75 | 4813 |
| 2023-05-11 | 17.47 | $17.10 | 5600 |
| 2023-05-10 | 17.58 | $16.89 | 2527 |
| 2023-05-09 | 17.77 | $17.18 | 7400 |
| 2023-05-08 | 17.92 | $17.83 | 3100 |
| 2023-05-05 | 17.96 | $17.80 | 2332 |
| 2023-05-04 | 18.01 | $17.57 | 11034 |
| 2023-05-03 | 18.13 | $17.08 | 5800 |
| 2023-05-02 | 18.36 | $16.74 | 4600 |
| 2023-05-01 | 18.71 | $17.19 | 7900 |
| 2023-04-28 | 19.01 | $17.19 | 356500 |
| 2023-04-27 | 19.36 | $19.67 | 2000 |
| 2023-04-26 | 19.24 | $19.38 | 2100 |
| 2023-04-25 | 19.17 | $19.47 | 1600 |
| 2023-04-24 | 19.06 | $19.50 | 2200 |
| 2023-04-21 | 18.92 | $19.48 | 1208 |
| 2023-04-20 | 18.76 | $18.98 | 2448 |
| 2023-04-19 | 18.68 | $18.99 | 2200 |
| 2023-04-18 | 18.59 | $18.99 | 2800 |
| 2023-04-17 | 18.48 | $19.09 | 3300 |
| 2023-04-14 | 18.33 | $18.77 | 1900 |
| 2023-04-13 | 18.22 | $18.48 | 1900 |
| 2023-04-12 | 18.15 | $18.27 | 1702 |
| 2023-04-11 | 18.12 | $17.97 | 3503 |
| 2023-04-10 | 18.14 | $18.09 | 3643 |
| 2023-04-06 | 18.15 | $18.11 | 4700 |
| 2023-04-05 | 18.15 | $18.17 | 2515 |
| 2023-04-04 | 18.13 | $18.35 | 5642 |
| 2023-04-03 | 18.08 | $18.20 | 3309 |
| 2023-03-31 | 18.05 | $18.22 | 7026 |
| 2023-03-30 | 18.00 | $18.12 | 2900 |
| 2023-03-29 | 17.98 | $17.92 | 5400 |
| 2023-03-28 | 17.99 | $17.60 | 4806 |
| 2023-03-27 | 18.07 | $18.22 | 4500 |
| 2023-03-24 | 18.03 | $18.27 | 2231 |
| 2023-03-23 | 17.97 | $18.42 | 7323 |
| 2023-03-22 | 17.88 | $18.31 | 5000 |
| 2023-03-21 | 17.79 | $18.27 | 5500 |
| 2023-03-20 | 17.69 | $18.06 | 4425 |
| 2023-03-17 | 17.63 | $17.57 | 5300 |
| 2023-03-16 | 17.66 | $17.95 | 4400 |
| 2023-03-15 | 17.61 | $17.62 | 7100 |
| 2023-03-14 | 17.63 | $17.69 | 7800 |
| 2023-03-13 | 17.64 | $17.56 | 15600 |
| 2023-03-10 | 17.68 | $17.26 | 5540 |
| 2023-03-09 | 17.79 | $17.42 | 4000 |
| 2023-03-08 | 17.88 | $17.64 | 1800 |
| 2023-03-07 | 17.94 | $17.77 | 3223 |
| 2023-03-06 | 17.98 | $18.05 | 3033 |
| 2023-03-03 | 17.97 | $18.37 | 2116 |
| 2023-03-02 | 17.90 | $18.31 | 7100 |
| 2023-03-01 | 17.82 | $17.64 | 10833 |
| 2023-02-28 | 17.87 | $17.56 | 3900 |
| 2023-02-27 | 17.95 | $17.85 | 5102 |
| 2023-02-24 | 17.99 | $17.73 | 7204 |
| 2023-02-23 | 18.05 | $18.08 | 2400 |
| 2023-02-22 | 18.05 | $17.96 | 5443 |
| 2023-02-21 | 18.08 | $18.01 | 5047 |
| 2023-02-17 | 18.10 | $17.99 | 2800 |
| 2023-02-16 | 18.12 | $17.96 | 5200 |
| 2023-02-15 | 18.16 | $17.66 | 48900 |
| 2023-02-14 | 18.27 | $17.76 | 5540 |
| 2023-02-13 | 18.37 | $17.84 | 8044 |
| 2023-02-10 | 18.47 | $17.36 | 165448 |
| 2023-02-09 | 18.69 | $17.67 | 109944 |
| 2023-02-08 | 18.88 | $17.82 | 4800 |
| 2023-02-07 | 19.07 | $18.32 | 12800 |
| 2023-02-06 | 19.17 | $18.65 | 6644 |
| 2023-02-03 | 19.23 | $19.17 | 3603 |
| 2023-02-02 | 19.17 | $19.10 | 4800 |
| 2023-02-01 | 19.12 | $19.30 | 12505 |
| 2023-01-31 | 19.02 | $18.83 | 3000 |
| 2023-01-30 | 19.00 | $18.34 | 22427 |
| 2023-01-27 | 19.07 | $18.21 | 10738 |
| 2023-01-26 | 19.18 | $19.19 | 2000 |
| 2023-01-25 | 19.09 | $19.19 | 3200 |
| 2023-01-24 | 18.99 | $19.34 | 6714 |
| 2023-01-23 | 18.83 | $19.39 | 5100 |
| 2023-01-20 | 18.64 | $18.88 | 4937 |
| 2023-01-19 | 18.51 | $18.70 | 8600 |
| 2023-01-18 | 18.40 | $18.61 | 4325 |
| 2023-01-17 | 18.29 | $19.27 | 6500 |
| 2023-01-13 | 18.02 | $18.88 | 8900 |
| 2023-01-12 | 17.79 | $19.08 | 5227 |
| 2023-01-11 | 17.47 | $18.47 | 2419 |
| 2023-01-10 | 17.23 | $17.60 | 3600 |
| 2023-01-09 | 17.14 | $17.45 | 11200 |
| 2023-01-06 | 17.06 | $17.21 | 9200 |
| 2023-01-05 | 17.02 | $16.92 | 75342 |
| 2023-01-04 | 17.03 | $17.10 | 12600 |
| 2023-01-03 | 17.00 | $16.82 | 9800 |
| 2022-12-30 | 17.03 | $16.79 | 11528 |
| 2022-12-29 | 17.07 | $17.16 | 12700 |
| 2022-12-28 | 17.03 | $16.90 | 9200 |
| 2022-12-27 | 17.05 | $17.07 | 25500 |
| 2022-12-23 | 17.03 | $16.91 | 15200 |
| 2022-12-22 | 17.03 | $16.98 | 13516 |
| 2022-12-21 | 17.03 | $17.20 | 9200 |
| 2022-12-20 | 16.98 | $16.68 | 14500 |
| 2022-12-19 | 17.03 | $16.88 | 25800 |
| 2022-12-16 | 17.04 | $16.80 | 15400 |
| 2022-12-15 | 17.07 | $16.88 | 6707 |
| 2022-12-14 | 17.09 | $17.22 | 12418 |
| 2022-12-13 | 17.04 | $17.15 | 75844 |
| 2022-12-12 | 16.99 | $16.77 | 8300 |
| 2022-12-09 | 17.01 | $16.76 | 204200 |
| 2022-12-08 | 17.04 | $16.86 | 26946 |
| 2022-12-07 | 17.05 | $16.83 | 25246 |
| 2022-12-06 | 17.07 | $16.97 | 12905 |
| 2022-12-05 | 17.06 | $17.12 | 19409 |
| 2022-12-02 | 17.02 | $17.34 | 10947 |
| 2022-12-01 | 16.92 | $17.24 | 10600 |
| 2022-11-30 | 16.82 | $17.26 | 37100 |
| 2022-11-29 | 16.71 | $16.70 | 34530 |
| 2022-11-28 | 16.69 | $16.48 | 21800 |
| 2022-11-25 | 16.71 | $16.89 | 14416 |
| 2022-11-23 | 16.65 | $16.78 | 21046 |
| 2022-11-22 | 16.60 | $16.78 | 20727 |
| 2022-11-21 | 16.55 | $16.69 | 14009 |
| 2022-11-18 | 16.50 | $16.79 | 18900 |
| 2022-11-17 | 16.42 | $16.80 | 27100 |
| 2022-11-16 | 16.33 | $16.67 | 18532 |
| 2022-11-15 | 16.26 | $16.66 | 37618 |
| 2022-11-14 | 16.17 | $17.30 | 17000 |
| 2022-11-11 | 15.93 | $17.50 | 26601 |
| 2022-11-10 | 15.61 | $16.70 | 26816 |
| 2022-11-09 | 15.41 | $15.74 | 58712 |
| 2022-11-08 | 15.38 | $16.06 | 65101 |
| 2022-11-07 | 15.29 | $16.09 | 38100 |
| 2022-11-04 | 15.17 | $15.74 | 58427 |
| 2022-11-03 | 15.11 | $14.74 | 128710 |
| 2022-11-02 | 15.26 | $15.40 | 126400 |
| 2022-11-01 | 15.30 | $15.34 | 99747 |
| 2022-10-31 | 15.35 | $15.12 | 49732 |
| 2022-10-28 | 15.47 | $15.53 | 38000 |
| 2022-10-27 | 15.52 | $15.35 | 25900 |
| 2022-10-26 | 15.62 | $15.70 | 17800 |
| 2022-10-25 | 15.67 | $15.58 | 793233 |
| 2022-10-24 | 15.75 | $16.25 | 22600 |
| 2022-10-21 | 15.71 | $15.86 | 16600 |
| 2022-10-20 | 15.74 | $16.08 | 23300 |
| 2022-10-19 | 15.74 | $15.75 | 22900 |
| 2022-10-18 | 15.82 | $16.27 | 77600 |
| 2022-10-17 | 15.79 | $15.99 | 34728 |
| 2022-10-14 | 15.83 | $15.59 | 44000 |
| 2022-10-13 | 15.96 | $15.55 | 50707 |
| 2022-10-12 | 16.13 | $15.64 | 30634 |
| 2022-10-11 | 16.31 | $15.69 | 76000 |
| 2022-10-10 | 16.50 | $15.79 | 31235 |
| 2022-10-07 | 16.71 | $16.77 | 19145 |
| 2022-10-06 | 16.76 | $17.28 | 21600 |
| 2022-10-05 | 16.70 | $17.40 | 58800 |
| 2022-10-04 | 16.61 | $17.83 | 82117 |
| 2022-10-03 | 16.42 | $16.76 | 34500 |
| 2022-09-30 | 16.43 | $16.49 | 51300 |
| 2022-09-29 | 16.51 | $16.27 | 85400 |
| 2022-09-28 | 16.64 | $16.48 | 33200 |
| 2022-09-27 | 16.76 | $16.23 | 138804 |
| 2022-09-26 | 16.95 | $16.50 | 68800 |
| 2022-09-23 | 17.13 | $16.32 | 31300 |
| 2022-09-22 | 17.37 | $16.85 | 56242 |
| 2022-09-21 | 17.53 | $17.11 | 100000 |
| 2022-09-20 | 17.68 | $17.62 | 116106 |
| 2022-09-19 | 17.74 | $17.69 | 24800 |
| 2022-09-16 | 17.80 | $17.39 | 14800 |
| 2022-09-15 | 17.94 | $17.27 | 44419 |
| 2022-09-14 | 18.13 | $17.82 | 25800 |
| 2022-09-13 | 18.23 | $17.83 | 35300 |
| 2022-09-12 | 18.35 | $18.49 | 91200 |
| 2022-09-09 | 18.35 | $18.23 | 30700 |
| 2022-09-08 | 18.41 | $17.92 | 56000 |
| 2022-09-07 | 18.54 | $18.09 | 49400 |
| 2022-09-06 | 18.66 | $17.30 | 52000 |
| 2022-09-02 | 18.96 | $17.85 | 87924 |
| 2022-09-01 | 19.20 | $18.46 | 23401 |
| 2022-08-31 | 19.35 | $18.53 | 28304 |
| 2022-08-30 | 19.50 | $19.09 | 35100 |
| 2022-08-29 | 19.57 | $19.28 | 39500 |
| 2022-08-26 | 19.60 | $19.47 | 14300 |
| 2022-08-25 | 19.59 | $19.83 | 28900 |
| 2022-08-24 | 19.51 | $19.45 | 72315 |
| 2022-08-23 | 19.49 | $19.00 | 87800 |
| 2022-08-22 | 19.56 | $19.25 | 20230 |
| 2022-08-19 | 19.59 | $19.33 | 14428 |
| 2022-08-18 | 19.60 | $19.57 | 9700 |
| 2022-08-17 | 19.56 | $19.45 | 55600 |
| 2022-08-16 | 19.54 | $19.40 | 36600 |
| 2022-08-15 | 19.52 | $19.34 | 15400 |
| 2022-08-12 | 19.51 | $19.31 | 4800 |
| 2022-08-11 | 19.51 | $19.68 | 27203 |
| 2022-08-10 | 19.42 | $19.66 | 9106 |
| 2022-08-09 | 19.32 | $19.08 | 12242 |
| 2022-08-08 | 19.33 | $19.19 | 13700 |
| 2022-08-05 | 19.31 | $18.82 | 9900 |
| 2022-08-04 | 19.36 | $19.41 | 5537 |
| 2022-08-03 | 19.29 | $19.16 | 8600 |
| 2022-08-02 | 19.26 | $19.01 | 14000 |
| 2022-08-01 | 19.26 | $19.69 | 10600 |
| 2022-07-29 | 19.11 | $19.73 | 13000 |
| 2022-07-28 | 18.92 | $19.50 | 6900 |
| 2022-07-27 | 18.75 | $19.19 | 9442 |
| 2022-07-26 | 18.62 | $18.64 | 10300 |
| 2022-07-25 | 18.57 | $19.02 | 19539 |
| 2022-07-22 | 18.44 | $18.96 | 11441 |
| 2022-07-21 | 18.30 | $18.90 | 5800 |
| 2022-07-20 | 18.15 | $18.36 | 13100 |
| 2022-07-19 | 18.09 | $18.42 | 22600 |
| 2022-07-18 | 18.00 | $18.34 | 43733 |
| 2022-07-15 | 17.92 | $18.02 | 39500 |
| 2022-07-14 | 17.89 | $18.22 | 13800 |
| 2022-07-13 | 17.81 | $18.42 | 21400 |
| 2022-07-12 | 17.68 | $17.86 | 35600 |
| 2022-07-11 | 17.64 | $17.81 | 45947 |
| 2022-07-08 | 17.61 | $18.04 | 17741 |
| 2022-07-07 | 17.52 | $18.13 | 17900 |
| 2022-07-06 | 17.40 | $18.20 | 59528 |
| 2022-07-05 | 17.25 | $18.05 | 29140 |
| 2022-07-01 | 17.11 | $17.55 | 21726 |
| 2022-06-30 | 17.06 | $17.46 | 10607 |
| 2022-06-29 | 17.01 | $17.30 | 19624 |
| 2022-06-28 | 16.99 | $17.58 | 72400 |
| 2022-06-27 | 16.92 | $17.71 | 41141 |
| 2022-06-24 | 16.81 | $17.80 | 23600 |
| 2022-06-23 | 16.66 | $16.98 | 54224 |
| 2022-06-22 | 16.67 | $17.00 | 59600 |
| 2022-06-21 | 16.67 | $16.82 | 35519 |
| 2022-06-17 | 16.72 | $16.25 | 36800 |
| 2022-06-16 | 16.90 | $16.04 | 53235 |
| 2022-06-15 | 17.16 | $16.39 | 69818 |
| 2022-06-14 | 17.39 | $15.83 | 56909 |
| 2022-06-13 | 17.78 | $16.91 | 40614 |
| 2022-06-10 | 18.01 | $17.33 | 113100 |
| 2022-06-09 | 18.18 | $17.80 | 20600 |
| 2022-06-08 | 18.29 | $18.30 | 23500 |
| 2022-06-07 | 18.31 | $18.80 | 51700 |
| 2022-06-06 | 18.22 | $18.94 | 24011 |
| 2022-06-03 | 18.10 | $19.16 | 123710 |
| 2022-06-02 | 17.91 | $19.18 | 109901 |
| 2022-06-01 | 17.69 | $18.17 | 54500 |
| 2022-05-31 | 17.65 | $18.38 | 42515 |
| 2022-05-27 | 17.56 | $18.21 | 20900 |
| 2022-05-26 | 17.49 | $17.60 | 22000 |
| 2022-05-25 | 17.55 | $17.70 | 40727 |
| 2022-05-24 | 17.60 | $17.69 | 31700 |
| 2022-05-23 | 17.66 | $17.91 | 35508 |
| 2022-05-20 | 17.70 | $17.46 | 26031 |
| 2022-05-19 | 17.83 | $17.55 | 26900 |
| 2022-05-18 | 17.98 | $17.56 | 16500 |
| 2022-05-17 | 18.15 | $18.50 | 45441 |
| 2022-05-16 | 18.15 | $18.26 | 46840 |
| 2022-05-13 | 18.21 | $18.12 | 24238 |
| 2022-05-12 | 18.31 | $17.40 | 31700 |
| 2022-05-11 | 18.58 | $17.89 | 58300 |
| 2022-05-10 | 18.80 | $17.51 | 119900 |
| 2022-05-09 | 19.14 | $17.25 | 48549 |
| 2022-05-06 | 19.58 | $18.19 | 56136 |
| 2022-05-05 | 19.90 | $19.30 | 26000 |
| 2022-05-04 | 20.04 | $19.92 | 18011 |
| 2022-05-03 | 20.07 | $20.18 | 18632 |
| 2022-05-02 | 20.06 | $20.06 | 25700 |
| 2022-04-29 | 20.06 | $19.83 | 18700 |
| 2022-04-28 | 20.11 | $19.69 | 17125 |
| 2022-04-27 | 20.21 | $19.57 | 17300 |
| 2022-04-26 | 20.34 | $19.83 | 17400 |
| 2022-04-25 | 20.44 | $20.11 | 18900 |
| 2022-04-22 | 20.49 | $20.18 | 10612 |
| 2022-04-21 | 20.54 | $20.17 | 10333 |
| 2022-04-20 | 20.60 | $20.39 | 16000 |
| 2022-04-19 | 20.62 | $20.26 | 21700 |
| 2022-04-18 | 20.66 | $20.45 | 18300 |
| 2022-04-14 | 20.68 | $20.41 | 33900 |
| 2022-04-13 | 20.70 | $19.91 | 21100 |
| 2022-04-12 | 20.83 | $20.63 | 36700 |
| 2022-04-11 | 20.82 | $21.23 | 9200 |
| 2022-04-08 | 20.69 | $21.11 | 15244 |
| 2022-04-07 | 20.56 | $20.87 | 86337 |
| 2022-04-06 | 20.45 | $20.90 | 39100 |
| 2022-04-05 | 20.33 | $21.21 | 29900 |
| 2022-04-04 | 20.11 | $20.76 | 11206 |
| 2022-04-01 | 19.95 | $20.46 | 12000 |
| 2022-03-31 | 19.83 | $20.52 | 39000 |
| 2022-03-30 | 19.68 | $20.63 | 13600 |
| 2022-03-29 | 19.48 | $20.37 | 63000 |
| 2022-03-28 | 19.30 | $20.14 | 38738 |
| 2022-03-25 | 19.14 | $19.43 | 12200 |
| 2022-03-24 | 19.11 | $19.30 | 9602 |
| 2022-03-23 | 19.10 | $19.47 | 29340 |
| 2022-03-22 | 19.06 | $19.72 | 37200 |
| 2022-03-21 | 18.96 | $19.71 | 19506 |
| 2022-03-18 | 18.85 | $20.05 | 15330 |
| 2022-03-17 | 18.65 | $19.86 | 19600 |
| 2022-03-16 | 18.46 | $19.61 | 22700 |
| 2022-03-15 | 18.30 | $18.25 | 132900 |
| 2022-03-14 | 18.41 | $18.78 | 68904 |
| 2022-03-11 | 18.42 | $18.50 | 50900 |
| 2022-03-10 | 18.50 | $18.81 | 87217 |
| 2022-03-09 | 18.53 | $19.07 | 139000 |
| 2022-03-08 | 18.52 | $18.15 | 143400 |
| 2022-03-07 | 18.71 | $18.21 | 90933 |
| 2022-03-04 | 18.92 | $18.64 | 49000 |
| 2022-03-03 | 19.08 | $19.21 | 49700 |
| 2022-03-02 | 19.14 | $19.27 | 32400 |
| 2022-03-01 | 19.21 | $19.06 | 44122 |
| 2022-02-28 | 19.34 | $19.19 | 34308 |
| 2022-02-25 | 19.47 | $19.67 | 33822 |
| 2022-02-24 | 19.53 | $19.02 | 29200 |
| 2022-02-23 | 19.73 | $19.38 | 24200 |
| 2022-02-22 | 19.90 | $19.53 | 13315 |
| 2022-02-18 | 20.06 | $20.12 | 23003 |
| 2022-02-17 | 20.13 | $20.10 | 119405 |
| 2022-02-16 | 20.22 | $20.13 | 34225 |
| 2022-02-15 | 20.33 | $20.31 | 65900 |
| 2022-02-14 | 20.41 | $19.84 | 13509 |
| 2022-02-11 | 20.61 | $20.00 | 9500 |
| 2022-02-10 | 20.82 | $20.56 | 15322 |
| 2022-02-09 | 20.94 | $21.01 | 7700 |
| 2022-02-08 | 20.99 | $20.85 | 11100 |
| 2022-02-07 | 21.09 | $21.13 | 14100 |
| 2022-02-04 | 21.15 | $21.27 | 14400 |
| 2022-02-03 | 21.19 | $21.43 | 33145 |
| 2022-02-02 | 21.21 | $21.84 | 21408 |
| 2022-02-01 | 21.14 | $21.44 | 17630 |
| 2022-01-31 | 21.16 | $20.78 | 21300 |
| 2022-01-28 | 21.32 | $20.85 | 27400 |
| 2022-01-27 | 21.49 | $20.85 | 28035 |
| 2022-01-26 | 21.70 | $20.99 | 40000 |
| 2022-01-25 | 21.91 | $21.38 | 34800 |
| 2022-01-24 | 22.08 | $21.88 | 24000 |
| 2022-01-21 | 22.17 | $21.97 | 14448 |
| 2022-01-20 | 22.27 | $21.67 | 17824 |
| 2022-01-19 | 22.44 | $21.75 | 18710 |
| 2022-01-18 | 22.62 | $21.52 | 17300 |
| 2022-01-14 | 22.88 | $21.38 | 19900 |
| 2022-01-13 | 23.22 | $22.00 | 24600 |
| 2022-01-12 | 23.48 | $22.72 | 8600 |
| 2022-01-11 | 23.62 | $22.73 | 17533 |
| 2022-01-10 | 23.79 | $22.65 | 13217 |
| 2022-01-07 | 24.00 | $22.86 | 8000 |
| 2022-01-06 | 24.20 | $23.21 | 7432 |
| 2022-01-05 | 24.36 | $23.87 | 19600 |
| 2022-01-04 | 24.39 | $24.23 | 11617 |
| 2022-01-03 | 24.36 | $23.52 | 8000 |
| 2021-12-31 | 24.46 | $24.72 | 5500 |
| 2021-12-30 | 24.32 | $24.26 | 6200 |
| 2021-12-29 | 24.26 | $24.14 | 4445 |
| 2021-12-28 | 24.20 | $24.08 | 6800 |
| 2021-12-27 | 24.15 | $23.75 | 4313 |
| 2021-12-23 | 24.15 | $24.08 | 9815 |
| 2021-12-22 | 24.08 | $24.03 | 10141 |
| 2021-12-21 | 24.00 | $23.64 | 21900 |
| 2021-12-20 | 23.99 | $23.89 | 8801 |
| 2021-12-17 | 23.91 | $23.48 | 3400 |
| 2021-12-16 | 23.91 | $23.93 | 6308 |
| 2021-12-15 | 23.81 | $23.84 | 5400 |
| 2021-12-14 | 23.71 | $23.33 | 13900 |
| 2021-12-13 | 23.69 | $23.75 | 31700 |
| 2021-12-10 | 23.57 | $22.99 | 10035 |
| 2021-12-09 | 23.59 | $23.45 | 15000 |
| 2021-12-08 | 23.52 | $23.48 | 13614 |
| 2021-12-07 | 23.41 | $24.01 | 9706 |
| 2021-12-06 | 23.18 | $23.63 | 5600 |
| 2021-12-03 | 22.98 | $22.82 | 6200 |
| 2021-12-02 | 22.92 | $22.78 | 4505 |
| 2021-12-01 | 22.85 | $22.84 | 14500 |
| 2021-11-30 | 22.75 | $23.54 | 10100 |
| 2021-11-29 | 22.48 | $24.15 | 67242 |
| 2021-11-26 | 22.03 | $24.14 | 7746 |
| 2021-11-24 | 21.51 | $21.25 | 6100 |
| 2021-11-23 | 21.52 | $21.34 | 21300 |
| 2021-11-22 | 21.50 | $21.96 | 4827 |
| 2021-11-19 | 21.35 | $21.86 | 6000 |
| 2021-11-18 | 21.19 | $21.91 | 3300 |
| 2021-11-17 | 21.00 | $21.69 | 8300 |
| 2021-11-16 | 20.81 | $21.36 | 20700 |
| 2021-11-15 | 20.67 | $20.95 | 5100 |
| 2021-11-12 | 20.59 | $20.62 | 2625 |
| 2021-11-11 | 20.56 | $20.37 | 2700 |
| 2021-11-10 | 20.58 | $20.41 | 7800 |
| 2021-11-09 | 20.59 | $20.77 | 4732 |
| 2021-11-08 | 20.53 | $20.58 | 4028 |
| 2021-11-05 | 20.50 | $20.54 | 10200 |
| 2021-11-04 | 20.47 | $20.69 | 3400 |
| 2021-11-03 | 20.40 | $20.62 | 3517 |
| 2021-11-02 | 20.34 | $20.35 | 5400 |
| 2021-11-01 | 20.32 | $20.06 | 6533 |
| 2021-10-29 | 20.36 | $19.94 | 7900 |
| 2021-10-28 | 20.43 | $20.69 | 4300 |
| 2021-10-27 | 20.35 | $20.37 | 7443 |
| 2021-10-26 | 20.33 | $20.45 | 12942 |
| 2021-10-25 | 20.28 | $20.47 | 9200 |
| 2021-10-22 | 20.22 | $20.65 | 5334 |
| 2021-10-21 | 20.11 | $20.16 | 6122 |
| 2021-10-20 | 20.09 | $20.12 | 8200 |
| 2021-10-19 | 20.07 | $20.29 | 7442 |
| 2021-10-18 | 20.02 | $20.16 | 37943 |
| 2021-10-15 | 19.98 | $20.48 | 42000 |
| 2021-10-14 | 19.87 | $20.27 | 9300 |
| 2021-10-13 | 19.78 | $20.25 | 3900 |
| 2021-10-12 | 19.68 | $20.20 | 7828 |
| 2021-10-11 | 19.58 | $19.75 | 10128 |
| 2021-10-08 | 19.56 | $20.15 | 6334 |
| 2021-10-07 | 19.45 | $19.89 | 21000 |
| 2021-10-06 | 19.38 | $19.55 | 9900 |
| 2021-10-05 | 19.38 | $19.28 | 12738 |
| 2021-10-04 | 19.43 | $19.49 | 11229 |
| 2021-10-01 | 19.44 | $19.69 | 13416 |
| 2021-09-30 | 19.42 | $19.60 | 22800 |
| 2021-09-29 | 19.41 | $19.86 | 15600 |
| 2021-09-28 | 19.35 | $19.68 | 14100 |
| 2021-09-27 | 19.32 | $19.31 | 12813 |
| 2021-09-24 | 19.36 | $19.73 | 10548 |
| 2021-09-23 | 19.32 | $19.67 | 14240 |
| 2021-09-22 | 19.30 | $19.39 | 11300 |
| 2021-09-21 | 19.33 | $19.30 | 34205 |
| 2021-09-20 | 19.38 | $19.15 | 14435 |
| 2021-09-17 | 19.48 | $19.21 | 16222 |
| 2021-09-16 | 19.59 | $19.16 | 20300 |
| 2021-09-15 | 19.72 | $19.26 | 18535 |
| 2021-09-14 | 19.86 | $19.85 | 13700 |
| 2021-09-13 | 19.90 | $20.03 | 9643 |
| 2021-09-10 | 19.90 | $20.25 | 4700 |
| 2021-09-09 | 19.87 | $20.02 | 6109 |
| 2021-09-08 | 19.88 | $20.02 | 15100 |
| 2021-09-07 | 19.89 | $20.02 | 7840 |
| 2021-09-03 | 19.90 | $20.29 | 5513 |
| 2021-09-02 | 19.87 | $20.29 | 6812 |
| 2021-09-01 | 19.83 | $20.30 | 11229 |
| 2021-08-31 | 19.78 | $19.99 | 14700 |
| 2021-08-30 | 19.80 | $19.84 | 10118 |
| 2021-08-27 | 19.85 | $19.33 | 6200 |
| 2021-08-26 | 20.03 | $19.52 | 11245 |
| 2021-08-25 | 20.19 | $19.94 | 4900 |
| 2021-08-24 | 20.29 | $19.70 | 15900 |
| 2021-08-23 | 20.46 | $19.78 | 6900 |
| 2021-08-20 | 20.65 | $19.43 | 8808 |
| 2021-08-19 | 20.94 | $19.49 | 33142 |
| 2021-08-18 | 21.26 | $20.59 | 14900 |
| 2021-08-17 | 21.41 | $20.87 | 6242 |
| 2021-08-16 | 21.52 | $20.80 | 16321 |
| 2021-08-13 | 21.66 | $20.84 | 5016 |
| 2021-08-12 | 21.82 | $20.92 | 5805 |
| 2021-08-11 | 21.98 | $21.11 | 16128 |
| 2021-08-10 | 22.13 | $22.05 | 22907 |
| 2021-08-09 | 22.10 | $21.65 | 3100 |
| 2021-08-06 | 22.15 | $21.91 | 21900 |
| 2021-08-05 | 22.15 | $22.42 | 3800 |
| 2021-08-04 | 22.04 | $22.07 | 6200 |
| 2021-08-03 | 21.98 | $22.11 | 17900 |
| 2021-08-02 | 21.90 | $22.05 | 4239 |
| 2021-07-30 | 21.82 | $21.92 | 4500 |
| 2021-07-29 | 21.76 | $22.03 | 3900 |
| 2021-07-28 | 21.65 | $21.85 | 3604 |
| 2021-07-27 | 21.56 | $21.73 | 6905 |
| 2021-07-26 | 21.49 | $21.71 | 3901 |
| 2021-07-23 | 21.40 | $21.44 | 5100 |
| 2021-07-22 | 21.36 | $21.29 | 4724 |
| 2021-07-21 | 21.33 | $21.24 | 20300 |
| 2021-07-20 | 21.31 | $20.89 | 11300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.04
2026-07-17
Close Price
$5.18
Vol: 14216
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.90
Average
12.04
Maximum
24.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.04 | $5.18 | 14216 |
| 2026-07-16 | 4.98 | $5.19 | 7800 |
| 2026-07-15 | 4.91 | $4.91 | 306 |
| 2026-07-14 | 4.91 | $4.92 | 1913 |
| 2026-07-13 | 4.91 | $4.94 | 400 |
| 2026-07-10 | 4.91 | $4.85 | 200 |
| 2026-07-09 | 4.93 | $4.85 | 800 |
| 2026-07-08 | 4.95 | $4.93 | 1122 |
| 2026-07-07 | 4.95 | $5.09 | 6200 |
| 2026-07-06 | 4.91 | $4.83 | 2109 |
| 2026-07-02 | 4.93 | $4.95 | 300 |
| 2026-07-01 | 4.92 | $4.72 | 5110 |
| 2026-06-30 | 4.98 | $4.89 | 13500 |
| 2026-06-29 | 5.00 | $4.88 | 9400 |
| 2026-06-26 | 5.03 | $4.89 | 8301 |
| 2026-06-25 | 5.06 | $4.97 | 400 |
| 2026-06-24 | 5.07 | $4.97 | 8500 |
| 2026-06-23 | 5.08 | $4.88 | 44036 |
| 2026-06-22 | 5.11 | $4.99 | 11046 |
| 2026-06-18 | 5.12 | $5.15 | 5819 |
| 2026-06-17 | 5.07 | $4.96 | 28300 |
| 2026-06-16 | 5.08 | $5.14 | 2100 |
| 2026-06-15 | 5.02 | $5.17 | 6925 |
| 2026-06-12 | 4.94 | $5.12 | 25600 |
| 2026-06-11 | 4.86 | $4.99 | 1900 |
| 2026-06-10 | 4.79 | $4.96 | 1029 |
| 2026-06-09 | 4.73 | $5.03 | 19000 |
| 2026-06-08 | 4.62 | $4.82 | 191111 |
| 2026-06-05 | 4.56 | $4.74 | 10400 |
| 2026-06-04 | 4.51 | $4.75 | 79000 |
| 2026-06-03 | 4.45 | $4.34 | 1607 |
| 2026-06-02 | 4.50 | $4.36 | 25310 |
| 2026-06-01 | 4.56 | $4.34 | 47000 |
| 2026-05-29 | 4.65 | $4.62 | 1100 |
| 2026-05-28 | 4.66 | $4.62 | 4537 |
| 2026-05-27 | 4.67 | $4.69 | 20300 |
| 2026-05-26 | 4.66 | $4.58 | 2900 |
| 2026-05-22 | 4.69 | $4.64 | 8600 |
| 2026-05-21 | 4.71 | $4.78 | 43634 |
| 2026-05-20 | 4.68 | $4.73 | 15500 |
| 2026-05-19 | 4.66 | $4.65 | 5644 |
| 2026-05-18 | 4.66 | $4.62 | 28949 |
| 2026-05-15 | 4.68 | $4.64 | 2400 |
| 2026-05-14 | 4.69 | $4.60 | 3000 |
| 2026-05-13 | 4.71 | $4.49 | 8400 |
| 2026-05-12 | 4.78 | $4.64 | 5200 |
| 2026-05-11 | 4.80 | $4.76 | 4100 |
| 2026-05-08 | 4.80 | $4.84 | 4100 |
| 2026-05-07 | 4.77 | $4.71 | 15411 |
| 2026-05-06 | 4.77 | $4.86 | 19009 |
| 2026-05-05 | 4.72 | $4.68 | 8600 |
| 2026-05-04 | 4.72 | $4.49 | 3500 |
| 2026-05-01 | 4.78 | $4.69 | 22649 |
| 2026-04-30 | 4.78 | $4.65 | 36540 |
| 2026-04-29 | 4.79 | $4.68 | 2150 |
| 2026-04-28 | 4.80 | $4.68 | 4100 |
| 2026-04-27 | 4.80 | $4.66 | 5416 |
| 2026-04-24 | 4.81 | $4.73 | 2000 |
| 2026-04-23 | 4.80 | $4.64 | 18218 |
| 2026-04-22 | 4.81 | $4.70 | 52000 |
| 2026-04-21 | 4.80 | $4.78 | 13710 |
| 2026-04-20 | 4.76 | $4.82 | 14040 |
| 2026-04-17 | 4.70 | $4.81 | 31300 |
| 2026-04-16 | 4.62 | $4.69 | 17400 |
| 2026-04-15 | 4.57 | $4.61 | 6900 |
| 2026-04-14 | 4.52 | $4.62 | 9300 |
| 2026-04-13 | 4.46 | $4.59 | 20428 |
| 2026-04-10 | 4.40 | $4.59 | 2000 |
| 2026-04-09 | 4.32 | $4.53 | 23331 |
| 2026-04-08 | 4.24 | $4.56 | 57000 |
| 2026-04-07 | 4.14 | $4.34 | 24333 |
| 2026-04-06 | 4.08 | $4.19 | 8900 |
| 2026-04-02 | 4.06 | $4.26 | 10900 |
| 2026-04-01 | 4.02 | $4.26 | 28500 |
| 2026-03-31 | 3.97 | $4.20 | 12300 |
| 2026-03-30 | 3.93 | $4.14 | 4100 |
| 2026-03-27 | 3.90 | $4.06 | 5700 |
| 2026-03-26 | 3.90 | $4.05 | 20731 |
| 2026-03-25 | 3.90 | $4.03 | 2600 |
| 2026-03-24 | 3.91 | $4.00 | 5446 |
| 2026-03-23 | 3.94 | $4.10 | 10509 |
| 2026-03-20 | 3.95 | $4.01 | 21100 |
| 2026-03-19 | 4.00 | $4.11 | 5500 |
| 2026-03-18 | 4.03 | $4.11 | 6546 |
| 2026-03-17 | 4.07 | $4.18 | 4300 |
| 2026-03-16 | 4.10 | $4.15 | 5500 |
| 2026-03-13 | 4.15 | $4.15 | 8700 |
| 2026-03-12 | 4.22 | $4.14 | 20700 |
| 2026-03-11 | 4.31 | $4.25 | 10130 |
| 2026-03-10 | 4.38 | $4.30 | 32400 |
| 2026-03-09 | 4.47 | $4.42 | 12500 |
| 2026-03-06 | 4.53 | $4.41 | 23400 |
| 2026-03-05 | 4.62 | $4.47 | 9300 |
| 2026-03-04 | 4.71 | $4.40 | 7500 |
| 2026-03-03 | 4.84 | $4.51 | 17300 |
| 2026-03-02 | 4.96 | $4.72 | 6630 |
| 2026-02-27 | 5.05 | $4.87 | 8511 |
| 2026-02-26 | 5.11 | $4.77 | 28137 |
| 2026-02-25 | 5.21 | $4.84 | 22200 |
| 2026-02-24 | 5.31 | $5.13 | 19500 |
| 2026-02-23 | 5.33 | $5.10 | 17307 |
| 2026-02-20 | 5.37 | $5.38 | 13600 |
| 2026-02-19 | 5.33 | $5.13 | 817 |
| 2026-02-18 | 5.35 | $5.13 | 1500 |
| 2026-02-17 | 5.37 | $5.26 | 5101 |
| 2026-02-13 | 5.35 | $5.23 | 8000 |
| 2026-02-12 | 5.34 | $5.39 | 20304 |
| 2026-02-11 | 5.26 | $5.35 | 13930 |
| 2026-02-10 | 5.18 | $5.36 | 24149 |
| 2026-02-09 | 5.07 | $5.13 | 3812 |
| 2026-02-06 | 5.01 | $5.11 | 2400 |
| 2026-02-05 | 4.94 | $5.09 | 16200 |
| 2026-02-04 | 4.86 | $5.13 | 10635 |
| 2026-02-03 | 4.75 | $4.69 | 7800 |
| 2026-02-02 | 4.75 | $4.65 | 3323 |
| 2026-01-30 | 4.76 | $4.69 | 5900 |
| 2026-01-29 | 4.76 | $4.67 | 13100 |
| 2026-01-28 | 4.76 | $4.63 | 4012 |
| 2026-01-27 | 4.78 | $4.59 | 19943 |
| 2026-01-26 | 4.81 | $4.70 | 12200 |
| 2026-01-23 | 4.81 | $4.72 | 7221 |
| 2026-01-22 | 4.80 | $4.78 | 35100 |
| 2026-01-21 | 4.76 | $4.72 | 8919 |
| 2026-01-20 | 4.74 | $4.51 | 24800 |
| 2026-01-16 | 4.77 | $4.68 | 12600 |
| 2026-01-15 | 4.76 | $4.75 | 500 |
| 2026-01-14 | 4.71 | $4.80 | 11800 |
| 2026-01-13 | 4.64 | $4.76 | 6300 |
| 2026-01-12 | 4.57 | $4.76 | 13900 |
| 2026-01-09 | 4.47 | $4.69 | 17421 |
| 2026-01-08 | 4.38 | $4.63 | 100300 |
| 2026-01-07 | 4.28 | $4.32 | 11100 |
| 2026-01-06 | 4.26 | $4.37 | 11200 |
| 2026-01-05 | 4.23 | $4.27 | 28016 |
| 2026-01-02 | 4.21 | $4.23 | 5341 |
| 2025-12-31 | 4.21 | $4.25 | 11200 |
| 2025-12-30 | 4.20 | $4.23 | 7300 |
| 2025-12-29 | 4.19 | $4.23 | 13800 |
| 2025-12-26 | 4.19 | $4.25 | 4407 |
| 2025-12-24 | 4.18 | $4.24 | 11700 |
| 2025-12-23 | 4.17 | $4.19 | 11400 |
| 2025-12-22 | 4.18 | $4.21 | 14100 |
| 2025-12-19 | 4.19 | $4.26 | 3100 |
| 2025-12-18 | 4.18 | $4.28 | 5819 |
| 2025-12-17 | 4.17 | $4.30 | 25609 |
| 2025-12-16 | 4.15 | $4.30 | 33219 |
| 2025-12-15 | 4.14 | $4.31 | 4222 |
| 2025-12-12 | 4.11 | $4.28 | 26706 |
| 2025-12-11 | 4.10 | $4.24 | 11000 |
| 2025-12-10 | 4.10 | $4.12 | 73117 |
| 2025-12-09 | 4.14 | $4.12 | 20043 |
| 2025-12-08 | 4.19 | $4.18 | 35500 |
| 2025-12-05 | 4.24 | $4.26 | 19507 |
| 2025-12-04 | 4.28 | $4.27 | 120600 |
| 2025-12-03 | 4.33 | $4.27 | 159843 |
| 2025-12-02 | 4.39 | $4.42 | 2223 |
| 2025-12-01 | 4.43 | $4.51 | 12328 |
| 2025-11-28 | 4.44 | $4.56 | 25419 |
| 2025-11-26 | 4.45 | $4.39 | 53735 |
| 2025-11-25 | 4.52 | $4.49 | 30903 |
| 2025-11-24 | 4.57 | $4.56 | 55000 |
| 2025-11-21 | 4.61 | $4.69 | 21300 |
| 2025-11-20 | 4.63 | $4.51 | 11340 |
| 2025-11-19 | 4.71 | $4.60 | 15502 |
| 2025-11-18 | 4.79 | $4.66 | 20039 |
| 2025-11-17 | 4.86 | $4.83 | 5306 |
| 2025-11-14 | 4.90 | $4.95 | 17900 |
| 2025-11-13 | 4.91 | $4.93 | 7719 |
| 2025-11-12 | 4.93 | $5.08 | 13342 |
| 2025-11-11 | 4.91 | $5.09 | 7618 |
| 2025-11-10 | 4.89 | $4.93 | 7215 |
| 2025-11-07 | 4.91 | $4.85 | 9229 |
| 2025-11-06 | 4.97 | $4.88 | 427 |
| 2025-11-05 | 5.04 | $4.92 | 9722 |
| 2025-11-04 | 5.11 | $4.80 | 12930 |
| 2025-11-03 | 5.23 | $4.88 | 14900 |
| 2025-10-31 | 5.36 | $4.94 | 41107 |
| 2025-10-30 | 5.50 | $5.01 | 13423 |
| 2025-10-29 | 5.64 | $5.39 | 6837 |
| 2025-10-28 | 5.70 | $5.67 | 6118 |
| 2025-10-27 | 5.68 | $5.62 | 8714 |
| 2025-10-24 | 5.66 | $5.74 | 8200 |
| 2025-10-23 | 5.61 | $5.78 | 200 |
| 2025-10-22 | 5.53 | $5.81 | 3504 |
| 2025-10-21 | 5.42 | $5.68 | 20635 |
| 2025-10-20 | 5.33 | $5.68 | 16600 |
| 2025-10-17 | 5.22 | $5.59 | 22115 |
| 2025-10-16 | 5.11 | $5.34 | 10600 |
| 2025-10-15 | 5.07 | $5.11 | 7700 |
| 2025-10-14 | 5.09 | $5.01 | 42500 |
| 2025-10-13 | 5.14 | $4.99 | 50400 |
| 2025-10-10 | 5.22 | $5.01 | 33837 |
| 2025-10-09 | 5.32 | $5.25 | 8801 |
| 2025-10-08 | 5.36 | $5.40 | 3620 |
| 2025-10-07 | 5.36 | $5.38 | 39100 |
| 2025-10-06 | 5.37 | $5.61 | 22312 |
| 2025-10-03 | 5.31 | $5.57 | 2700 |
| 2025-10-02 | 5.26 | $5.46 | 11700 |
| 2025-10-01 | 5.23 | $5.42 | 6600 |
| 2025-09-30 | 5.21 | $5.36 | 1032 |
| 2025-09-29 | 5.21 | $5.31 | 5904 |
| 2025-09-26 | 5.24 | $5.26 | 71100 |
| 2025-09-25 | 5.28 | $5.38 | 21400 |
| 2025-09-24 | 5.30 | $5.49 | 21200 |
| 2025-09-23 | 5.30 | $5.49 | 31300 |
| 2025-09-22 | 5.29 | $5.45 | 28600 |
| 2025-09-19 | 5.31 | $5.44 | 29913 |
| 2025-09-18 | 5.33 | $5.42 | 2219 |
| 2025-09-17 | 5.37 | $5.46 | 7700 |
| 2025-09-16 | 5.42 | $5.41 | 3000 |
| 2025-09-15 | 5.49 | $5.37 | 6400 |
| 2025-09-12 | 5.60 | $5.40 | 22900 |
| 2025-09-11 | 5.72 | $5.45 | 13000 |
| 2025-09-10 | 5.86 | $5.50 | 26814 |
| 2025-09-09 | 6.02 | $5.82 | 5500 |
| 2025-09-08 | 6.11 | $5.99 | 3939 |
| 2025-09-05 | 6.16 | $6.13 | 2800 |
| 2025-09-04 | 6.19 | $6.12 | 3610 |
| 2025-09-03 | 6.22 | $6.23 | 26800 |
| 2025-09-02 | 6.23 | $6.13 | 3700 |
| 2025-08-29 | 6.28 | $6.09 | 6120 |
| 2025-08-28 | 6.34 | $6.35 | 3007 |
| 2025-08-27 | 6.34 | $6.25 | 924 |
| 2025-08-26 | 6.36 | $6.20 | 4142 |
| 2025-08-25 | 6.41 | $6.35 | 25326 |
| 2025-08-22 | 6.41 | $6.55 | 8800 |
| 2025-08-21 | 6.36 | $6.39 | 5000 |
| 2025-08-20 | 6.34 | $6.55 | 2721 |
| 2025-08-19 | 6.27 | $6.45 | 11047 |
| 2025-08-18 | 6.21 | $6.23 | 2239 |
| 2025-08-15 | 6.20 | $6.36 | 4300 |
| 2025-08-14 | 6.16 | $6.18 | 2621 |
| 2025-08-13 | 6.16 | $6.20 | 3500 |
| 2025-08-12 | 6.16 | $6.23 | 2610 |
| 2025-08-11 | 6.14 | $6.19 | 204 |
| 2025-08-08 | 6.14 | $6.23 | 2637 |
| 2025-08-07 | 6.12 | $6.16 | 29122 |
| 2025-08-06 | 6.12 | $5.98 | 2400 |
| 2025-08-05 | 6.18 | $5.85 | 12300 |
| 2025-08-04 | 6.29 | $5.87 | 5900 |
| 2025-08-01 | 6.41 | $5.93 | 13700 |
| 2025-07-31 | 6.55 | $5.92 | 10631 |
| 2025-07-30 | 6.71 | $6.16 | 10800 |
| 2025-07-29 | 6.83 | $6.44 | 18100 |
| 2025-07-28 | 6.87 | $6.78 | 9923 |
| 2025-07-25 | 6.82 | $7.23 | 30804 |
| 2025-07-24 | 6.60 | $6.74 | 4509 |
| 2025-07-23 | 6.49 | $6.63 | 15800 |
| 2025-07-22 | 6.38 | $6.32 | 7000 |
| 2025-07-21 | 6.34 | $6.26 | 5531 |
| 2025-07-18 | 6.30 | $6.23 | 1617 |
| 2025-07-17 | 6.26 | $6.13 | 12000 |
| 2025-07-16 | 6.25 | $6.07 | 14200 |
| 2025-07-15 | 6.24 | $6.06 | 20924 |
| 2025-07-14 | 6.23 | $6.20 | 61344 |
| 2025-07-11 | 6.16 | $6.42 | 12801 |
| 2025-07-10 | 6.01 | $6.56 | 12532 |
| 2025-07-09 | 5.78 | $6.10 | 9813 |
| 2025-07-08 | 5.64 | $6.18 | 18300 |
| 2025-07-07 | 5.44 | $5.87 | 28115 |
| 2025-07-03 | 5.29 | $5.56 | 2922 |
| 2025-07-02 | 5.22 | $5.61 | 6900 |
| 2025-07-01 | 5.11 | $5.43 | 17532 |
| 2025-06-30 | 5.03 | $5.02 | 4700 |
| 2025-06-27 | 5.07 | $4.99 | 4213 |
| 2025-06-26 | 5.13 | $4.98 | 12406 |
| 2025-06-25 | 5.21 | $5.06 | 13212 |
| 2025-06-24 | 5.29 | $5.14 | 9316 |
| 2025-06-23 | 5.35 | $5.14 | 7500 |
| 2025-06-20 | 5.43 | $5.16 | 7717 |
| 2025-06-18 | 5.52 | $5.20 | 13800 |
| 2025-06-17 | 5.62 | $5.37 | 12536 |
| 2025-06-16 | 5.68 | $5.55 | 5305 |
| 2025-06-13 | 5.70 | $5.83 | 2100 |
| 2025-06-12 | 5.63 | $5.94 | 12522 |
| 2025-06-11 | 5.51 | $5.57 | 18100 |
| 2025-06-10 | 5.48 | $5.63 | 23100 |
| 2025-06-09 | 5.42 | $5.59 | 31806 |
| 2025-06-06 | 5.36 | $5.31 | 29434 |
| 2025-06-05 | 5.38 | $5.37 | 52149 |
| 2025-06-04 | 5.38 | $5.55 | 29705 |
| 2025-06-03 | 5.32 | $5.27 | 10630 |
| 2025-06-02 | 5.34 | $5.32 | 21132 |
| 2025-05-30 | 5.35 | $5.32 | 2546 |
| 2025-05-29 | 5.36 | $5.35 | 700 |
| 2025-05-28 | 5.36 | $5.30 | 4503 |
| 2025-05-27 | 5.38 | $5.32 | 1913 |
| 2025-05-23 | 5.39 | $5.21 | 13700 |
| 2025-05-22 | 5.44 | $5.40 | 3800 |
| 2025-05-21 | 5.44 | $5.33 | 4800 |
| 2025-05-20 | 5.46 | $5.35 | 17000 |
| 2025-05-19 | 5.48 | $5.30 | 2826 |
| 2025-05-16 | 5.52 | $5.30 | 4400 |
| 2025-05-15 | 5.56 | $5.30 | 41404 |
| 2025-05-14 | 5.61 | $5.51 | 10613 |
| 2025-05-13 | 5.60 | $5.54 | 15500 |
| 2025-05-12 | 5.57 | $5.59 | 22228 |
| 2025-05-09 | 5.53 | $5.42 | 6539 |
| 2025-05-08 | 5.52 | $5.42 | 20137 |
| 2025-05-07 | 5.50 | $5.44 | 19000 |
| 2025-05-06 | 5.48 | $5.37 | 8200 |
| 2025-05-05 | 5.46 | $5.46 | 25519 |
| 2025-05-02 | 5.41 | $5.50 | 42700 |
| 2025-05-01 | 5.34 | $5.31 | 72300 |
| 2025-04-30 | 5.30 | $5.32 | 19234 |
| 2025-04-29 | 5.26 | $5.24 | 4100 |
| 2025-04-28 | 5.22 | $5.26 | 11529 |
| 2025-04-25 | 5.17 | $5.26 | 64500 |
| 2025-04-24 | 5.11 | $5.25 | 26400 |
| 2025-04-23 | 5.03 | $5.13 | 18400 |
| 2025-04-22 | 4.97 | $5.14 | 34202 |
| 2025-04-21 | 4.90 | $4.90 | 15432 |
| 2025-04-17 | 4.89 | $4.99 | 25300 |
| 2025-04-16 | 4.84 | $4.86 | 12732 |
| 2025-04-15 | 4.83 | $4.84 | 30343 |
| 2025-04-14 | 4.82 | $5.09 | 80500 |
| 2025-04-11 | 4.72 | $5.01 | 28315 |
| 2025-04-10 | 4.64 | $4.81 | 35600 |
| 2025-04-09 | 4.59 | $4.88 | 33400 |
| 2025-04-08 | 4.52 | $4.55 | 96247 |
| 2025-04-07 | 4.55 | $4.57 | 998833 |
| 2025-04-04 | 4.57 | $4.48 | 170309 |
| 2025-04-03 | 4.63 | $4.65 | 301700 |
| 2025-04-02 | 4.65 | $4.74 | 5400 |
| 2025-04-01 | 4.64 | $4.56 | 32300 |
| 2025-03-31 | 4.70 | $4.65 | 42000 |
| 2025-03-28 | 4.74 | $4.84 | 15300 |
| 2025-03-27 | 4.74 | $4.69 | 65907 |
| 2025-03-26 | 4.78 | $4.75 | 100934 |
| 2025-03-25 | 4.82 | $4.78 | 17700 |
| 2025-03-24 | 4.86 | $4.80 | 24021 |
| 2025-03-21 | 4.90 | $4.84 | 15300 |
| 2025-03-20 | 4.93 | $4.90 | 25028 |
| 2025-03-19 | 4.96 | $4.87 | 24226 |
| 2025-03-18 | 5.01 | $5.00 | 37100 |
| 2025-03-17 | 5.03 | $4.93 | 35800 |
| 2025-03-14 | 5.07 | $4.80 | 18400 |
| 2025-03-13 | 5.17 | $4.83 | 58800 |
| 2025-03-12 | 5.28 | $5.07 | 33700 |
| 2025-03-11 | 5.33 | $5.38 | 36400 |
| 2025-03-10 | 5.30 | $5.39 | 9925 |
| 2025-03-07 | 5.26 | $5.34 | 1.6M |
| 2025-03-06 | 5.23 | $5.39 | 29800 |
| 2025-03-05 | 5.18 | $5.34 | 41623 |
| 2025-03-04 | 5.13 | $5.15 | 31300 |
| 2025-03-03 | 5.13 | $5.22 | 21100 |
| 2025-02-28 | 5.11 | $5.21 | 14922 |
| 2025-02-27 | 5.09 | $5.15 | 15400 |
| 2025-02-26 | 5.08 | $5.30 | 30622 |
| 2025-02-25 | 5.03 | $5.25 | 18700 |
| 2025-02-24 | 4.99 | $5.22 | 14000 |
| 2025-02-21 | 4.95 | $5.13 | 32417 |
| 2025-02-20 | 4.94 | $5.00 | 845300 |
| 2025-02-19 | 4.96 | $4.97 | 831440 |
| 2025-02-18 | 5.01 | $5.05 | 32723 |
| 2025-02-14 | 5.04 | $5.11 | 13416 |
| 2025-02-13 | 5.06 | $5.12 | 27100 |
| 2025-02-12 | 5.09 | $5.03 | 30200 |
| 2025-02-11 | 5.16 | $5.12 | 18121 |
| 2025-02-10 | 5.22 | $5.06 | 19440 |
| 2025-02-07 | 5.31 | $5.09 | 23014 |
| 2025-02-06 | 5.41 | $5.28 | 13513 |
| 2025-02-05 | 5.49 | $5.26 | 32027 |
| 2025-02-04 | 5.58 | $5.33 | 18411 |
| 2025-02-03 | 5.68 | $5.41 | 21900 |
| 2025-01-31 | 5.77 | $5.63 | 7800 |
| 2025-01-30 | 5.81 | $5.82 | 21200 |
| 2025-01-29 | 5.81 | $5.69 | 11700 |
| 2025-01-28 | 5.84 | $6.12 | 25210 |
| 2025-01-27 | 5.74 | $6.13 | 16100 |
| 2025-01-24 | 5.62 | $6.01 | 17300 |
| 2025-01-23 | 5.51 | $5.60 | 20246 |
| 2025-01-22 | 5.52 | $5.60 | 9333 |
| 2025-01-21 | 5.52 | $5.80 | 17200 |
| 2025-01-17 | 5.47 | $5.64 | 23900 |
| 2025-01-16 | 5.45 | $5.52 | 24235 |
| 2025-01-15 | 5.48 | $5.39 | 13102 |
| 2025-01-14 | 5.56 | $5.35 | 17706 |
| 2025-01-13 | 5.66 | $5.55 | 24100 |
| 2025-01-10 | 5.74 | $5.60 | 49231 |
| 2025-01-08 | 5.81 | $5.94 | 8200 |
| 2025-01-07 | 5.79 | $5.87 | 19342 |
| 2025-01-06 | 5.80 | $5.73 | 21603 |
| 2025-01-03 | 5.85 | $5.60 | 44509 |
| 2025-01-02 | 5.96 | $5.85 | 15800 |
| 2024-12-31 | 6.01 | $5.94 | 8300 |
| 2024-12-30 | 6.05 | $5.90 | 35100 |
| 2024-12-27 | 6.11 | $6.05 | 12733 |
| 2024-12-26 | 6.14 | $5.99 | 22500 |
| 2024-12-24 | 6.19 | $6.00 | 6500 |
| 2024-12-23 | 6.25 | $6.02 | 31300 |
| 2024-12-20 | 6.31 | $6.05 | 10548 |
| 2024-12-19 | 6.38 | $6.05 | 21202 |
| 2024-12-18 | 6.46 | $6.01 | 21338 |
| 2024-12-17 | 6.57 | $6.22 | 11724 |
| 2024-12-16 | 6.64 | $6.37 | 10200 |
| 2024-12-13 | 6.67 | $6.64 | 15321 |
| 2024-12-12 | 6.61 | $6.75 | 19430 |
| 2024-12-11 | 6.51 | $6.61 | 14011 |
| 2024-12-10 | 6.42 | $6.64 | 22400 |
| 2024-12-09 | 6.31 | $6.59 | 24300 |
| 2024-12-06 | 6.18 | $6.30 | 30800 |
| 2024-12-05 | 6.12 | $6.22 | 45137 |
| 2024-12-04 | 6.06 | $6.07 | 30403 |
| 2024-12-03 | 6.04 | $6.16 | 70900 |
| 2024-12-02 | 5.99 | $6.21 | 64600 |
| 2024-11-29 | 5.91 | $6.08 | 25900 |
| 2024-11-27 | 5.86 | $5.99 | 26201 |
| 2024-11-26 | 5.83 | $5.99 | 44908 |
| 2024-11-25 | 5.79 | $6.04 | 43100 |
| 2024-11-22 | 5.72 | $5.77 | 20313 |
| 2024-11-21 | 5.74 | $5.78 | 48700 |
| 2024-11-20 | 5.75 | $5.95 | 73800 |
| 2024-11-19 | 5.72 | $5.95 | 46729 |
| 2024-11-18 | 5.68 | $5.89 | 40806 |
| 2024-11-15 | 5.66 | $5.74 | 36000 |
| 2024-11-14 | 5.69 | $5.69 | 76239 |
| 2024-11-13 | 5.74 | $5.64 | 107200 |
| 2024-11-12 | 5.82 | $5.76 | 62300 |
| 2024-11-11 | 5.89 | $5.92 | 86600 |
| 2024-11-08 | 5.93 | $5.95 | 57748 |
| 2024-11-07 | 5.97 | $6.08 | 57305 |
| 2024-11-06 | 5.98 | $5.79 | 52400 |
| 2024-11-05 | 6.09 | $6.13 | 64600 |
| 2024-11-04 | 6.12 | $6.08 | 56729 |
| 2024-11-01 | 6.18 | $6.15 | 17400 |
| 2024-10-31 | 6.23 | $6.21 | 75100 |
| 2024-10-30 | 6.28 | $6.27 | 52700 |
| 2024-10-29 | 6.32 | $6.42 | 44100 |
| 2024-10-28 | 6.33 | $6.43 | 52900 |
| 2024-10-25 | 6.33 | $6.43 | 22300 |
| 2024-10-24 | 6.35 | $6.38 | 57000 |
| 2024-10-23 | 6.38 | $6.44 | 48615 |
| 2024-10-22 | 6.41 | $6.48 | 37200 |
| 2024-10-21 | 6.44 | $6.47 | 25346 |
| 2024-10-18 | 6.48 | $6.62 | 27400 |
| 2024-10-17 | 6.48 | $6.49 | 86241 |
| 2024-10-16 | 6.54 | $6.35 | 45100 |
| 2024-10-15 | 6.65 | $6.41 | 36600 |
| 2024-10-14 | 6.77 | $6.60 | 55900 |
| 2024-10-11 | 6.86 | $6.65 | 28300 |
| 2024-10-10 | 6.95 | $6.61 | 63700 |
| 2024-10-09 | 7.09 | $6.82 | 55843 |
| 2024-10-08 | 7.18 | $6.72 | 102831 |
| 2024-10-07 | 7.33 | $7.16 | 57809 |
| 2024-10-04 | 7.37 | $7.26 | 39000 |
| 2024-10-03 | 7.39 | $7.27 | 28739 |
| 2024-10-02 | 7.40 | $7.60 | 52321 |
| 2024-10-01 | 7.32 | $7.47 | 33500 |
| 2024-09-30 | 7.26 | $7.71 | 64432 |
| 2024-09-27 | 7.11 | $7.79 | 18900 |
| 2024-09-26 | 6.91 | $7.48 | 68000 |
| 2024-09-25 | 6.76 | $6.93 | 34900 |
| 2024-09-24 | 6.76 | $7.04 | 134500 |
| 2024-09-23 | 6.72 | $6.81 | 47733 |
| 2024-09-20 | 6.76 | $6.86 | 51500 |
| 2024-09-19 | 6.79 | $6.97 | 58127 |
| 2024-09-18 | 6.80 | $6.70 | 37600 |
| 2024-09-17 | 6.91 | $6.84 | 67615 |
| 2024-09-16 | 7.00 | $6.88 | 34900 |
| 2024-09-13 | 7.09 | $6.92 | 79406 |
| 2024-09-12 | 7.21 | $7.00 | 72500 |
| 2024-09-11 | 7.32 | $7.06 | 151918 |
| 2024-09-10 | 7.45 | $7.03 | 155816 |
| 2024-09-09 | 7.61 | $7.22 | 79821 |
| 2024-09-06 | 7.75 | $7.39 | 39100 |
| 2024-09-05 | 7.87 | $7.52 | 86700 |
| 2024-09-04 | 7.97 | $7.60 | 65300 |
| 2024-09-03 | 8.07 | $7.89 | 124822 |
| 2024-08-30 | 8.10 | $8.10 | 119100 |
| 2024-08-29 | 8.06 | $8.11 | 47300 |
| 2024-08-28 | 8.02 | $7.93 | 34300 |
| 2024-08-27 | 8.02 | $8.09 | 77900 |
| 2024-08-26 | 7.96 | $8.04 | 46602 |
| 2024-08-23 | 7.91 | $8.11 | 46035 |
| 2024-08-22 | 7.83 | $7.91 | 44809 |
| 2024-08-21 | 7.79 | $8.00 | 68100 |
| 2024-08-20 | 7.71 | $7.79 | 41200 |
| 2024-08-19 | 7.68 | $7.87 | 66742 |
| 2024-08-16 | 7.62 | $7.72 | 53617 |
| 2024-08-15 | 7.60 | $7.70 | 154800 |
| 2024-08-14 | 7.58 | $7.51 | 114900 |
| 2024-08-13 | 7.62 | $7.45 | 177700 |
| 2024-08-12 | 7.69 | $7.54 | 126600 |
| 2024-08-09 | 7.75 | $7.76 | 63235 |
| 2024-08-08 | 7.75 | $7.70 | 218000 |
| 2024-08-07 | 7.78 | $7.78 | 276300 |
| 2024-08-06 | 7.78 | $7.85 | 239349 |
| 2024-08-05 | 7.77 | $7.88 | 105615 |
| 2024-08-02 | 7.74 | $7.86 | 95400 |
| 2024-08-01 | 7.72 | $7.72 | 68625 |
| 2024-07-31 | 7.74 | $7.90 | 120600 |
| 2024-07-30 | 7.71 | $7.75 | 186000 |
| 2024-07-29 | 7.72 | $7.86 | 175646 |
| 2024-07-26 | 7.71 | $7.87 | 82400 |
| 2024-07-25 | 7.69 | $7.82 | 186925 |
| 2024-07-24 | 7.68 | $7.45 | 104602 |
| 2024-07-23 | 7.80 | $7.58 | 100900 |
| 2024-07-22 | 7.90 | $7.89 | 77100 |
| 2024-07-19 | 7.94 | $7.76 | 66100 |
| 2024-07-18 | 8.02 | $8.11 | 79300 |
| 2024-07-17 | 8.01 | $8.14 | 63100 |
| 2024-07-16 | 8.00 | $8.17 | 125514 |
| 2024-07-15 | 7.98 | $8.13 | 52700 |
| 2024-07-12 | 7.96 | $8.21 | 54545 |
| 2024-07-11 | 7.93 | $8.13 | 100340 |
| 2024-07-10 | 7.91 | $7.95 | 99748 |
| 2024-07-09 | 7.95 | $7.78 | 117115 |
| 2024-07-08 | 8.07 | $7.95 | 119800 |
| 2024-07-05 | 8.15 | $8.22 | 62938 |
| 2024-07-03 | 8.18 | $8.49 | 20500 |
| 2024-07-02 | 8.13 | $8.22 | 229208 |
| 2024-07-01 | 8.16 | $8.30 | 179020 |
| 2024-06-28 | 8.17 | $8.32 | 136118 |
| 2024-06-27 | 8.19 | $8.28 | 139600 |
| 2024-06-26 | 8.23 | $8.44 | 121100 |
| 2024-06-25 | 8.23 | $8.60 | 1.3M |
| 2024-06-24 | 8.20 | $8.36 | 1.3M |
| 2024-06-21 | 8.23 | $8.20 | 198537 |
| 2024-06-20 | 8.33 | $8.26 | 85600 |
| 2024-06-18 | 8.44 | $8.29 | 198221 |
| 2024-06-17 | 8.57 | $8.48 | 141400 |
| 2024-06-14 | 8.67 | $8.51 | 67308 |
| 2024-06-13 | 8.79 | $8.61 | 104219 |
| 2024-06-12 | 8.92 | $9.15 | 128800 |
| 2024-06-11 | 8.90 | $9.02 | 106248 |
| 2024-06-10 | 8.92 | $8.80 | 88600 |
| 2024-06-07 | 9.03 | $9.01 | 50900 |
| 2024-06-06 | 9.09 | $9.11 | 69230 |
| 2024-06-05 | 9.14 | $9.01 | 60802 |
| 2024-06-04 | 9.24 | $9.30 | 92900 |
| 2024-06-03 | 9.27 | $9.28 | 55200 |
| 2024-05-31 | 9.32 | $9.22 | 68900 |
| 2024-05-30 | 9.40 | $9.17 | 168128 |
| 2024-05-29 | 9.52 | $9.09 | 138500 |
| 2024-05-28 | 9.69 | $9.43 | 75700 |
| 2024-05-24 | 9.79 | $9.55 | 47503 |
| 2024-05-23 | 9.88 | $9.41 | 39100 |
| 2024-05-22 | 10.03 | $9.67 | 183303 |
| 2024-05-21 | 10.13 | $9.93 | 221600 |
| 2024-05-20 | 10.17 | $10.06 | 30644 |
| 2024-05-17 | 10.18 | $10.05 | 22409 |
| 2024-05-16 | 10.18 | $10.16 | 20500 |
| 2024-05-15 | 10.16 | $10.06 | 18922 |
| 2024-05-14 | 10.15 | $10.21 | 46415 |
| 2024-05-13 | 10.10 | $9.97 | 100321 |
| 2024-05-10 | 10.10 | $10.37 | 30537 |
| 2024-05-09 | 9.98 | $10.32 | 42100 |
| 2024-05-08 | 9.85 | $10.11 | 48536 |
| 2024-05-07 | 9.75 | $10.22 | 219600 |
| 2024-05-06 | 9.60 | $9.70 | 152913 |
| 2024-05-03 | 9.58 | $9.69 | 31100 |
| 2024-05-02 | 9.57 | $9.46 | 34912 |
| 2024-05-01 | 9.62 | $9.52 | 48000 |
| 2024-04-30 | 9.67 | $9.43 | 58004 |
| 2024-04-29 | 9.75 | $9.69 | 52900 |
| 2024-04-26 | 9.78 | $9.60 | 41240 |
| 2024-04-25 | 9.84 | $9.88 | 45424 |
| 2024-04-24 | 9.82 | $9.90 | 52335 |
| 2024-04-23 | 9.80 | $9.94 | 99400 |
| 2024-04-22 | 9.75 | $9.75 | 71601 |
| 2024-04-19 | 9.76 | $9.98 | 100100 |
| 2024-04-18 | 9.71 | $9.88 | 120700 |
| 2024-04-17 | 9.67 | $9.85 | 183100 |
| 2024-04-16 | 9.63 | $9.51 | 295818 |
| 2024-04-15 | 9.70 | $9.47 | 89732 |
| 2024-04-12 | 9.79 | $9.56 | 44600 |
| 2024-04-11 | 9.88 | $9.90 | 116847 |
| 2024-04-10 | 9.88 | $9.93 | 59200 |
| 2024-04-09 | 9.88 | $10.15 | 229426 |
| 2024-04-08 | 9.80 | $10.09 | 118800 |
| 2024-04-05 | 9.73 | $9.56 | 81432 |
| 2024-04-04 | 9.82 | $9.73 | 73908 |
| 2024-04-03 | 9.87 | $9.85 | 72703 |
| 2024-04-02 | 9.89 | $9.95 | 90200 |
| 2024-04-01 | 9.90 | $10.02 | 49400 |
| 2024-03-28 | 9.88 | $10.07 | 29100 |
| 2024-03-27 | 9.85 | $10.06 | 90026 |
| 2024-03-26 | 9.81 | $9.91 | 103622 |
| 2024-03-25 | 9.82 | $9.75 | 114100 |
| 2024-03-22 | 9.88 | $9.90 | 41300 |
| 2024-03-21 | 9.92 | $9.94 | 52918 |
| 2024-03-20 | 9.95 | $9.86 | 55500 |
| 2024-03-19 | 10.01 | $9.84 | 177800 |
| 2024-03-18 | 10.10 | $9.96 | 57500 |
| 2024-03-15 | 10.18 | $10.04 | 92300 |
| 2024-03-14 | 10.24 | $10.15 | 37431 |
| 2024-03-13 | 10.29 | $10.16 | 28000 |
| 2024-03-12 | 10.34 | $10.22 | 233737 |
| 2024-03-11 | 10.39 | $10.28 | 92600 |
| 2024-03-08 | 10.43 | $10.20 | 32100 |
| 2024-03-07 | 10.50 | $10.28 | 86029 |
| 2024-03-06 | 10.57 | $10.44 | 179414 |
| 2024-03-05 | 10.60 | $10.27 | 75004 |
| 2024-03-04 | 10.69 | $10.54 | 106500 |
| 2024-03-01 | 10.71 | $10.61 | 53200 |
| 2024-02-29 | 10.71 | $10.56 | 73105 |
| 2024-02-28 | 10.73 | $10.63 | 40044 |
| 2024-02-27 | 10.73 | $10.69 | 67900 |
| 2024-02-26 | 10.70 | $10.39 | 103500 |
| 2024-02-23 | 10.77 | $10.76 | 71300 |
| 2024-02-22 | 10.73 | $10.95 | 48237 |
| 2024-02-21 | 10.62 | $10.62 | 90607 |
| 2024-02-20 | 10.59 | $10.59 | 55900 |
| 2024-02-16 | 10.56 | $10.62 | 20434 |
| 2024-02-15 | 10.51 | $10.49 | 69344 |
| 2024-02-14 | 10.50 | $10.41 | 106000 |
| 2024-02-13 | 10.51 | $10.50 | 75500 |
| 2024-02-12 | 10.49 | $10.62 | 87501 |
| 2024-02-09 | 10.43 | $10.62 | 39301 |
| 2024-02-08 | 10.36 | $10.66 | 80200 |
| 2024-02-07 | 10.26 | $10.51 | 57835 |
| 2024-02-06 | 10.19 | $10.68 | 119100 |
| 2024-02-05 | 10.05 | $10.41 | 75808 |
| 2024-02-02 | 9.97 | $10.28 | 29600 |
| 2024-02-01 | 9.92 | $10.25 | 49200 |
| 2024-01-31 | 9.88 | $10.12 | 38200 |
| 2024-01-30 | 9.87 | $10.43 | 42100 |
| 2024-01-29 | 9.77 | $10.50 | 87048 |
| 2024-01-26 | 9.63 | $10.98 | 164000 |
| 2024-01-25 | 9.32 | $9.69 | 93848 |
| 2024-01-24 | 9.36 | $9.49 | 75538 |
| 2024-01-23 | 9.48 | $9.64 | 120005 |
| 2024-01-22 | 9.60 | $9.52 | 114300 |
| 2024-01-19 | 9.80 | $9.77 | 114724 |
| 2024-01-18 | 9.97 | $9.82 | 292700 |
| 2024-01-17 | 10.17 | $9.99 | 138800 |
| 2024-01-16 | 10.37 | $10.05 | 68615 |
| 2024-01-12 | 10.61 | $10.38 | 76700 |
| 2024-01-11 | 10.80 | $10.59 | 68143 |
| 2024-01-10 | 10.98 | $10.35 | 62145 |
| 2024-01-09 | 11.27 | $10.46 | 102812 |
| 2024-01-08 | 11.60 | $10.76 | 407300 |
| 2024-01-05 | 11.92 | $10.50 | 170138 |
| 2024-01-04 | 12.38 | $11.90 | 51700 |
| 2024-01-03 | 12.50 | $11.83 | 22404 |
| 2024-01-02 | 12.66 | $12.19 | 22543 |
| 2023-12-29 | 12.74 | $12.69 | 15200 |
| 2023-12-28 | 12.68 | $12.63 | 10400 |
| 2023-12-27 | 12.62 | $12.64 | 14500 |
| 2023-12-26 | 12.53 | $12.70 | 11107 |
| 2023-12-22 | 12.40 | $12.56 | 9009 |
| 2023-12-21 | 12.29 | $12.62 | 19723 |
| 2023-12-20 | 12.12 | $12.53 | 19220 |
| 2023-12-19 | 11.95 | $12.29 | 25000 |
| 2023-12-18 | 11.82 | $12.29 | 38300 |
| 2023-12-15 | 11.65 | $12.36 | 130739 |
| 2023-12-14 | 11.43 | $11.95 | 75500 |
| 2023-12-13 | 11.29 | $11.32 | 75800 |
| 2023-12-12 | 11.32 | $11.14 | 122207 |
| 2023-12-11 | 11.42 | $11.29 | 137118 |
| 2023-12-08 | 11.50 | $11.47 | 284100 |
| 2023-12-07 | 11.54 | $11.17 | 129000 |
| 2023-12-06 | 11.69 | $11.31 | 59400 |
| 2023-12-05 | 11.83 | $11.61 | 117200 |
| 2023-12-04 | 11.90 | $11.61 | 35148 |
| 2023-12-01 | 11.99 | $11.63 | 27100 |
| 2023-11-30 | 12.10 | $11.81 | 71923 |
| 2023-11-29 | 12.17 | $11.81 | 42900 |
| 2023-11-28 | 12.25 | $12.00 | 46833 |
| 2023-11-27 | 12.29 | $12.34 | 52334 |
| 2023-11-24 | 12.23 | $12.38 | 4242 |
| 2023-11-22 | 12.15 | $12.29 | 22141 |
| 2023-11-21 | 12.07 | $12.10 | 34800 |
| 2023-11-20 | 12.03 | $12.21 | 28600 |
| 2023-11-17 | 11.95 | $12.25 | 35147 |
| 2023-11-16 | 11.85 | $11.64 | 49139 |
| 2023-11-15 | 11.91 | $12.00 | 15800 |
| 2023-11-14 | 11.88 | $12.08 | 61100 |
| 2023-11-13 | 11.81 | $11.40 | 71932 |
| 2023-11-10 | 11.94 | $11.63 | 64900 |
| 2023-11-09 | 12.04 | $11.96 | 28700 |
| 2023-11-08 | 12.05 | $11.95 | 57028 |
| 2023-11-07 | 12.06 | $12.00 | 38809 |
| 2023-11-06 | 12.07 | $12.32 | 244346 |
| 2023-11-03 | 11.97 | $12.54 | 83226 |
| 2023-11-02 | 11.79 | $12.01 | 38600 |
| 2023-11-01 | 11.74 | $11.56 | 68900 |
| 2023-10-31 | 11.82 | $11.30 | 249600 |
| 2023-10-30 | 12.01 | $11.28 | 47200 |
| 2023-10-27 | 12.25 | $10.91 | 281900 |
| 2023-10-26 | 12.65 | $12.48 | 500900 |
| 2023-10-25 | 12.65 | $13.04 | 263500 |
| 2023-10-24 | 12.47 | $12.99 | 421000 |
| 2023-10-23 | 12.27 | $12.86 | 249600 |
| 2023-10-20 | 12.07 | $12.58 | 93906 |
| 2023-10-19 | 11.91 | $12.55 | 398539 |
| 2023-10-18 | 11.74 | $12.19 | 131823 |
| 2023-10-17 | 11.64 | $12.05 | 360400 |
| 2023-10-16 | 11.58 | $12.20 | 372038 |
| 2023-10-13 | 11.47 | $12.02 | 92324 |
| 2023-10-12 | 11.40 | $11.92 | 39332 |
| 2023-10-11 | 11.35 | $11.82 | 44800 |
| 2023-10-10 | 11.34 | $11.80 | 200449 |
| 2023-10-09 | 11.35 | $11.63 | 46900 |
| 2023-10-06 | 11.43 | $11.88 | 73200 |
| 2023-10-05 | 11.46 | $12.07 | 145500 |
| 2023-10-04 | 11.45 | $11.95 | 78000 |
| 2023-10-03 | 11.50 | $11.80 | 53700 |
| 2023-10-02 | 11.62 | $11.79 | 62731 |
| 2023-09-29 | 11.79 | $12.18 | 18603 |
| 2023-09-28 | 11.88 | $11.91 | 75000 |
| 2023-09-27 | 12.10 | $11.95 | 63034 |
| 2023-09-26 | 12.38 | $12.01 | 87418 |
| 2023-09-25 | 12.71 | $12.65 | 125700 |
| 2023-09-22 | 12.92 | $12.78 | 81749 |
| 2023-09-21 | 13.16 | $12.86 | 26939 |
| 2023-09-20 | 13.44 | $13.69 | 50043 |
| 2023-09-19 | 13.53 | $13.65 | 79316 |
| 2023-09-18 | 13.66 | $13.76 | 41100 |
| 2023-09-15 | 13.80 | $13.69 | 27047 |
| 2023-09-14 | 14.00 | $13.90 | 23308 |
| 2023-09-13 | 14.19 | $14.05 | 54405 |
| 2023-09-12 | 14.39 | $14.09 | 68335 |
| 2023-09-11 | 14.63 | $14.55 | 49018 |
| 2023-09-08 | 14.78 | $14.49 | 29700 |
| 2023-09-07 | 15.00 | $14.43 | 19046 |
| 2023-09-06 | 15.28 | $14.73 | 61400 |
| 2023-09-05 | 15.55 | $15.31 | 10000 |
| 2023-09-01 | 15.69 | $15.30 | 5133 |
| 2023-08-31 | 15.87 | $15.45 | 4917 |
| 2023-08-30 | 16.04 | $16.05 | 5540 |
| 2023-08-29 | 16.06 | $16.29 | 9800 |
| 2023-08-28 | 16.01 | $16.29 | 25406 |
| 2023-08-25 | 15.96 | $16.07 | 7138 |
| 2023-08-24 | 15.96 | $15.96 | 8100 |
| 2023-08-23 | 16.01 | $16.11 | 76718 |
| 2023-08-22 | 16.01 | $15.74 | 57400 |
| 2023-08-21 | 16.14 | $15.95 | 27925 |
| 2023-08-18 | 16.23 | $15.87 | 13624 |
| 2023-08-17 | 16.37 | $15.82 | 11225 |
| 2023-08-16 | 16.55 | $16.13 | 6315 |
| 2023-08-15 | 16.67 | $16.31 | 5720 |
| 2023-08-14 | 16.76 | $16.66 | 4840 |
| 2023-08-11 | 16.75 | $16.67 | 22909 |
| 2023-08-10 | 16.74 | $16.84 | 3004 |
| 2023-08-09 | 16.66 | $16.26 | 6333 |
| 2023-08-08 | 16.76 | $16.39 | 12502 |
| 2023-08-07 | 16.82 | $16.27 | 3600 |
| 2023-08-04 | 16.94 | $16.51 | 6700 |
| 2023-08-03 | 17.00 | $16.47 | 6017 |
| 2023-08-02 | 17.07 | $16.74 | 1934 |
| 2023-08-01 | 17.07 | $16.90 | 3200 |
| 2023-07-31 | 17.02 | $17.11 | 4717 |
| 2023-07-28 | 16.88 | $17.16 | 45900 |
| 2023-07-27 | 16.68 | $16.96 | 1900 |
| 2023-07-26 | 16.50 | $16.96 | 4300 |
| 2023-07-25 | 16.27 | $16.63 | 12100 |
| 2023-07-24 | 16.10 | $16.09 | 6338 |
| 2023-07-21 | 16.05 | $16.01 | 2800 |
| 2023-07-20 | 16.02 | $15.88 | 3600 |
| 2023-07-19 | 16.02 | $16.03 | 4900 |
| 2023-07-18 | 15.97 | $15.88 | 11227 |
| 2023-07-17 | 15.96 | $15.82 | 9300 |
| 2023-07-14 | 15.96 | $16.09 | 12340 |
| 2023-07-13 | 15.87 | $16.09 | 44600 |
| 2023-07-12 | 15.76 | $15.94 | 6708 |
| 2023-07-11 | 15.67 | $15.61 | 28300 |
| 2023-07-10 | 15.67 | $15.39 | 28300 |
| 2023-07-07 | 15.74 | $15.51 | 26200 |
| 2023-07-06 | 15.78 | $15.54 | 19636 |
| 2023-07-05 | 15.82 | $15.76 | 12443 |
| 2023-07-03 | 15.80 | $15.87 | 3236 |
| 2023-06-30 | 15.74 | $16.05 | 53147 |
| 2023-06-29 | 15.61 | $15.88 | 11445 |
| 2023-06-28 | 15.50 | $15.74 | 11800 |
| 2023-06-27 | 15.42 | $15.64 | 59900 |
| 2023-06-26 | 15.36 | $15.25 | 25236 |
| 2023-06-23 | 15.40 | $15.16 | 18400 |
| 2023-06-22 | 15.49 | $15.56 | 20300 |
| 2023-06-21 | 15.47 | $15.33 | 19432 |
| 2023-06-20 | 15.52 | $15.64 | 11900 |
| 2023-06-16 | 15.49 | $16.20 | 10411 |
| 2023-06-15 | 15.28 | $16.05 | 14400 |
| 2023-06-14 | 15.08 | $15.71 | 10233 |
| 2023-06-13 | 14.94 | $15.48 | 37032 |
| 2023-06-12 | 14.86 | $15.55 | 22600 |
| 2023-06-09 | 14.74 | $15.29 | 29205 |
| 2023-06-08 | 14.70 | $15.28 | 9400 |
| 2023-06-07 | 14.66 | $14.98 | 14300 |
| 2023-06-06 | 14.71 | $15.18 | 24000 |
| 2023-06-05 | 14.73 | $14.80 | 20700 |
| 2023-06-02 | 14.89 | $14.96 | 25310 |
| 2023-06-01 | 15.05 | $14.69 | 90245 |
| 2023-05-31 | 15.34 | $15.27 | 27934 |
| 2023-05-30 | 15.52 | $15.42 | 16500 |
| 2023-05-26 | 15.70 | $15.81 | 9500 |
| 2023-05-25 | 15.81 | $15.82 | 212500 |
| 2023-05-24 | 15.95 | $16.03 | 183800 |
| 2023-05-23 | 16.07 | $16.27 | 119116 |
| 2023-05-22 | 16.15 | $16.33 | 74430 |
| 2023-05-19 | 16.24 | $16.27 | 5900 |
| 2023-05-18 | 16.38 | $16.24 | 7900 |
| 2023-05-17 | 16.57 | $16.45 | 15320 |
| 2023-05-16 | 16.74 | $16.79 | 12321 |
| 2023-05-15 | 16.86 | $17.03 | 14700 |
| 2023-05-12 | 16.93 | $16.75 | 4813 |
| 2023-05-11 | 17.11 | $17.10 | 5600 |
| 2023-05-10 | 17.23 | $16.89 | 2527 |
| 2023-05-09 | 17.44 | $17.18 | 7400 |
| 2023-05-08 | 17.62 | $17.83 | 3100 |
| 2023-05-05 | 17.64 | $17.80 | 2332 |
| 2023-05-04 | 17.68 | $17.57 | 11034 |
| 2023-05-03 | 17.81 | $17.08 | 5800 |
| 2023-05-02 | 18.12 | $16.74 | 4600 |
| 2023-05-01 | 18.61 | $17.19 | 7900 |
| 2023-04-28 | 19.06 | $17.19 | 356500 |
| 2023-04-27 | 19.61 | $19.67 | 2000 |
| 2023-04-26 | 19.48 | $19.38 | 2100 |
| 2023-04-25 | 19.42 | $19.47 | 1600 |
| 2023-04-24 | 19.30 | $19.50 | 2200 |
| 2023-04-21 | 19.14 | $19.48 | 1208 |
| 2023-04-20 | 18.95 | $18.98 | 2448 |
| 2023-04-19 | 18.87 | $18.99 | 2200 |
| 2023-04-18 | 18.76 | $18.99 | 2800 |
| 2023-04-17 | 18.63 | $19.09 | 3300 |
| 2023-04-14 | 18.43 | $18.77 | 1900 |
| 2023-04-13 | 18.28 | $18.48 | 1900 |
| 2023-04-12 | 18.20 | $18.27 | 1702 |
| 2023-04-11 | 18.16 | $17.97 | 3503 |
| 2023-04-10 | 18.20 | $18.09 | 3643 |
| 2023-04-06 | 18.21 | $18.11 | 4700 |
| 2023-04-05 | 18.23 | $18.17 | 2515 |
| 2023-04-04 | 18.22 | $18.35 | 5642 |
| 2023-04-03 | 18.15 | $18.20 | 3309 |
| 2023-03-31 | 18.11 | $18.22 | 7026 |
| 2023-03-30 | 18.06 | $18.12 | 2900 |
| 2023-03-29 | 18.02 | $17.92 | 5400 |
| 2023-03-28 | 18.05 | $17.60 | 4806 |
| 2023-03-27 | 18.17 | $18.22 | 4500 |
| 2023-03-24 | 18.13 | $18.27 | 2231 |
| 2023-03-23 | 18.06 | $18.42 | 7323 |
| 2023-03-22 | 17.92 | $18.31 | 5000 |
| 2023-03-21 | 17.80 | $18.27 | 5500 |
| 2023-03-20 | 17.65 | $18.06 | 4425 |
| 2023-03-17 | 17.54 | $17.57 | 5300 |
| 2023-03-16 | 17.57 | $17.95 | 4400 |
| 2023-03-15 | 17.49 | $17.62 | 7100 |
| 2023-03-14 | 17.49 | $17.69 | 7800 |
| 2023-03-13 | 17.48 | $17.56 | 15600 |
| 2023-03-10 | 17.51 | $17.26 | 5540 |
| 2023-03-09 | 17.64 | $17.42 | 4000 |
| 2023-03-08 | 17.75 | $17.64 | 1800 |
| 2023-03-07 | 17.83 | $17.77 | 3223 |
| 2023-03-06 | 17.88 | $18.05 | 3033 |
| 2023-03-03 | 17.85 | $18.37 | 2116 |
| 2023-03-02 | 17.72 | $18.31 | 7100 |
| 2023-03-01 | 17.58 | $17.64 | 10833 |
| 2023-02-28 | 17.63 | $17.56 | 3900 |
| 2023-02-27 | 17.71 | $17.85 | 5102 |
| 2023-02-24 | 17.73 | $17.73 | 7204 |
| 2023-02-23 | 17.79 | $18.08 | 2400 |
| 2023-02-22 | 17.76 | $17.96 | 5443 |
| 2023-02-21 | 17.77 | $18.01 | 5047 |
| 2023-02-17 | 17.76 | $17.99 | 2800 |
| 2023-02-16 | 17.77 | $17.96 | 5200 |
| 2023-02-15 | 17.79 | $17.66 | 48900 |
| 2023-02-14 | 17.91 | $17.76 | 5540 |
| 2023-02-13 | 18.02 | $17.84 | 8044 |
| 2023-02-10 | 18.15 | $17.36 | 165448 |
| 2023-02-09 | 18.45 | $17.67 | 109944 |
| 2023-02-08 | 18.72 | $17.82 | 4800 |
| 2023-02-07 | 19.00 | $18.32 | 12800 |
| 2023-02-06 | 19.18 | $18.65 | 6644 |
| 2023-02-03 | 19.29 | $19.17 | 3603 |
| 2023-02-02 | 19.25 | $19.10 | 4800 |
| 2023-02-01 | 19.21 | $19.30 | 12505 |
| 2023-01-31 | 19.10 | $18.83 | 3000 |
| 2023-01-30 | 19.10 | $18.34 | 22427 |
| 2023-01-27 | 19.25 | $18.21 | 10738 |
| 2023-01-26 | 19.47 | $19.19 | 2000 |
| 2023-01-25 | 19.42 | $19.19 | 3200 |
| 2023-01-24 | 19.34 | $19.34 | 6714 |
| 2023-01-23 | 19.18 | $19.39 | 5100 |
| 2023-01-20 | 18.96 | $18.88 | 4937 |
| 2023-01-19 | 18.85 | $18.70 | 8600 |
| 2023-01-18 | 18.76 | $18.61 | 4325 |
| 2023-01-17 | 18.66 | $19.27 | 6500 |
| 2023-01-13 | 18.33 | $18.88 | 8900 |
| 2023-01-12 | 18.03 | $19.08 | 5227 |
| 2023-01-11 | 17.61 | $18.47 | 2419 |
| 2023-01-10 | 17.28 | $17.60 | 3600 |
| 2023-01-09 | 17.15 | $17.45 | 11200 |
| 2023-01-06 | 17.04 | $17.21 | 9200 |
| 2023-01-05 | 16.98 | $16.92 | 75342 |
| 2023-01-04 | 16.99 | $17.10 | 12600 |
| 2023-01-03 | 16.95 | $16.82 | 9800 |
| 2022-12-30 | 17.00 | $16.79 | 11528 |
| 2022-12-29 | 17.06 | $17.16 | 12700 |
| 2022-12-28 | 17.01 | $16.90 | 9200 |
| 2022-12-27 | 17.04 | $17.07 | 25500 |
| 2022-12-23 | 17.01 | $16.91 | 15200 |
| 2022-12-22 | 17.03 | $16.98 | 13516 |
| 2022-12-21 | 17.03 | $17.20 | 9200 |
| 2022-12-20 | 16.96 | $16.68 | 14500 |
| 2022-12-19 | 17.04 | $16.88 | 25800 |
| 2022-12-16 | 17.07 | $16.80 | 15400 |
| 2022-12-15 | 17.13 | $16.88 | 6707 |
| 2022-12-14 | 17.17 | $17.22 | 12418 |
| 2022-12-13 | 17.12 | $17.15 | 75844 |
| 2022-12-12 | 17.07 | $16.77 | 8300 |
| 2022-12-09 | 17.12 | $16.76 | 204200 |
| 2022-12-08 | 17.19 | $16.86 | 26946 |
| 2022-12-07 | 17.24 | $16.83 | 25246 |
| 2022-12-06 | 17.30 | $16.97 | 12905 |
| 2022-12-05 | 17.32 | $17.12 | 19409 |
| 2022-12-02 | 17.30 | $17.34 | 10947 |
| 2022-12-01 | 17.20 | $17.24 | 10600 |
| 2022-11-30 | 17.09 | $17.26 | 37100 |
| 2022-11-29 | 16.96 | $16.70 | 34530 |
| 2022-11-28 | 16.97 | $16.48 | 21800 |
| 2022-11-25 | 17.04 | $16.89 | 14416 |
| 2022-11-23 | 17.00 | $16.78 | 21046 |
| 2022-11-22 | 16.98 | $16.78 | 20727 |
| 2022-11-21 | 16.94 | $16.69 | 14009 |
| 2022-11-18 | 16.92 | $16.79 | 18900 |
| 2022-11-17 | 16.86 | $16.80 | 27100 |
| 2022-11-16 | 16.77 | $16.67 | 18532 |
| 2022-11-15 | 16.71 | $16.66 | 37618 |
| 2022-11-14 | 16.62 | $17.30 | 17000 |
| 2022-11-11 | 16.31 | $17.50 | 26601 |
| 2022-11-10 | 15.87 | $16.70 | 26816 |
| 2022-11-09 | 15.58 | $15.74 | 58712 |
| 2022-11-08 | 15.54 | $16.06 | 65101 |
| 2022-11-07 | 15.39 | $16.09 | 38100 |
| 2022-11-04 | 15.20 | $15.74 | 58427 |
| 2022-11-03 | 15.08 | $14.74 | 128710 |
| 2022-11-02 | 15.27 | $15.40 | 126400 |
| 2022-11-01 | 15.29 | $15.34 | 99747 |
| 2022-10-31 | 15.34 | $15.12 | 49732 |
| 2022-10-28 | 15.48 | $15.53 | 38000 |
| 2022-10-27 | 15.53 | $15.35 | 25900 |
| 2022-10-26 | 15.65 | $15.70 | 17800 |
| 2022-10-25 | 15.69 | $15.58 | 793233 |
| 2022-10-24 | 15.78 | $16.25 | 22600 |
| 2022-10-21 | 15.69 | $15.86 | 16600 |
| 2022-10-20 | 15.71 | $16.08 | 23300 |
| 2022-10-19 | 15.67 | $15.75 | 22900 |
| 2022-10-18 | 15.73 | $16.27 | 77600 |
| 2022-10-17 | 15.65 | $15.99 | 34728 |
| 2022-10-14 | 15.65 | $15.59 | 44000 |
| 2022-10-13 | 15.79 | $15.55 | 50707 |
| 2022-10-12 | 15.98 | $15.64 | 30634 |
| 2022-10-11 | 16.19 | $15.69 | 76000 |
| 2022-10-10 | 16.45 | $15.79 | 31235 |
| 2022-10-07 | 16.73 | $16.77 | 19145 |
| 2022-10-06 | 16.76 | $17.28 | 21600 |
| 2022-10-05 | 16.65 | $17.40 | 58800 |
| 2022-10-04 | 16.49 | $17.83 | 82117 |
| 2022-10-03 | 16.16 | $16.76 | 34500 |
| 2022-09-30 | 16.10 | $16.49 | 51300 |
| 2022-09-29 | 16.14 | $16.27 | 85400 |
| 2022-09-28 | 16.26 | $16.48 | 33200 |
| 2022-09-27 | 16.35 | $16.23 | 138804 |
| 2022-09-26 | 16.56 | $16.50 | 68800 |
| 2022-09-23 | 16.73 | $16.32 | 31300 |
| 2022-09-22 | 17.02 | $16.85 | 56242 |
| 2022-09-21 | 17.21 | $17.11 | 100000 |
| 2022-09-20 | 17.36 | $17.62 | 116106 |
| 2022-09-19 | 17.40 | $17.69 | 24800 |
| 2022-09-16 | 17.43 | $17.39 | 14800 |
| 2022-09-15 | 17.57 | $17.27 | 44419 |
| 2022-09-14 | 17.79 | $17.82 | 25800 |
| 2022-09-13 | 17.88 | $17.83 | 35300 |
| 2022-09-12 | 18.01 | $18.49 | 91200 |
| 2022-09-09 | 17.96 | $18.23 | 30700 |
| 2022-09-08 | 17.99 | $17.92 | 56000 |
| 2022-09-07 | 18.13 | $18.09 | 49400 |
| 2022-09-06 | 18.25 | $17.30 | 52000 |
| 2022-09-02 | 18.65 | $17.85 | 87924 |
| 2022-09-01 | 18.98 | $18.46 | 23401 |
| 2022-08-31 | 19.18 | $18.53 | 28304 |
| 2022-08-30 | 19.40 | $19.09 | 35100 |
| 2022-08-29 | 19.50 | $19.28 | 39500 |
| 2022-08-26 | 19.55 | $19.47 | 14300 |
| 2022-08-25 | 19.55 | $19.83 | 28900 |
| 2022-08-24 | 19.44 | $19.45 | 72315 |
| 2022-08-23 | 19.42 | $19.00 | 87800 |
| 2022-08-22 | 19.53 | $19.25 | 20230 |
| 2022-08-19 | 19.59 | $19.33 | 14428 |
| 2022-08-18 | 19.63 | $19.57 | 9700 |
| 2022-08-17 | 19.60 | $19.45 | 55600 |
| 2022-08-16 | 19.60 | $19.40 | 36600 |
| 2022-08-15 | 19.60 | $19.34 | 15400 |
| 2022-08-12 | 19.62 | $19.31 | 4800 |
| 2022-08-11 | 19.65 | $19.68 | 27203 |
| 2022-08-10 | 19.55 | $19.66 | 9106 |
| 2022-08-09 | 19.44 | $19.08 | 12242 |
| 2022-08-08 | 19.49 | $19.19 | 13700 |
| 2022-08-05 | 19.50 | $18.82 | 9900 |
| 2022-08-04 | 19.62 | $19.41 | 5537 |
| 2022-08-03 | 19.58 | $19.16 | 8600 |
| 2022-08-02 | 19.59 | $19.01 | 14000 |
| 2022-08-01 | 19.65 | $19.69 | 10600 |
| 2022-07-29 | 19.49 | $19.73 | 13000 |
| 2022-07-28 | 19.28 | $19.50 | 6900 |
| 2022-07-27 | 19.09 | $19.19 | 9442 |
| 2022-07-26 | 18.94 | $18.64 | 10300 |
| 2022-07-25 | 18.93 | $19.02 | 19539 |
| 2022-07-22 | 18.79 | $18.96 | 11441 |
| 2022-07-21 | 18.64 | $18.90 | 5800 |
| 2022-07-20 | 18.46 | $18.36 | 13100 |
| 2022-07-19 | 18.40 | $18.42 | 22600 |
| 2022-07-18 | 18.32 | $18.34 | 43733 |
| 2022-07-15 | 18.23 | $18.02 | 39500 |
| 2022-07-14 | 18.22 | $18.22 | 13800 |
| 2022-07-13 | 18.14 | $18.42 | 21400 |
| 2022-07-12 | 17.98 | $17.86 | 35600 |
| 2022-07-11 | 17.95 | $17.81 | 45947 |
| 2022-07-08 | 17.94 | $18.04 | 17741 |
| 2022-07-07 | 17.84 | $18.13 | 17900 |
| 2022-07-06 | 17.69 | $18.20 | 59528 |
| 2022-07-05 | 17.49 | $18.05 | 29140 |
| 2022-07-01 | 17.29 | $17.55 | 21726 |
| 2022-06-30 | 17.20 | $17.46 | 10607 |
| 2022-06-29 | 17.13 | $17.30 | 19624 |
| 2022-06-28 | 17.10 | $17.58 | 72400 |
| 2022-06-27 | 16.97 | $17.71 | 41141 |
| 2022-06-24 | 16.78 | $17.80 | 23600 |
| 2022-06-23 | 16.53 | $16.98 | 54224 |
| 2022-06-22 | 16.49 | $17.00 | 59600 |
| 2022-06-21 | 16.44 | $16.82 | 35519 |
| 2022-06-17 | 16.45 | $16.25 | 36800 |
| 2022-06-16 | 16.65 | $16.04 | 53235 |
| 2022-06-15 | 16.98 | $16.39 | 69818 |
| 2022-06-14 | 17.27 | $15.83 | 56909 |
| 2022-06-13 | 17.81 | $16.91 | 40614 |
| 2022-06-10 | 18.13 | $17.33 | 113100 |
| 2022-06-09 | 18.39 | $17.80 | 20600 |
| 2022-06-08 | 18.55 | $18.30 | 23500 |
| 2022-06-07 | 18.60 | $18.80 | 51700 |
| 2022-06-06 | 18.49 | $18.94 | 24011 |
| 2022-06-03 | 18.32 | $19.16 | 123710 |
| 2022-06-02 | 18.04 | $19.18 | 109901 |
| 2022-06-01 | 17.70 | $18.17 | 54500 |
| 2022-05-31 | 17.61 | $18.38 | 42515 |
| 2022-05-27 | 17.44 | $18.21 | 20900 |
| 2022-05-26 | 17.30 | $17.60 | 22000 |
| 2022-05-25 | 17.32 | $17.70 | 40727 |
| 2022-05-24 | 17.33 | $17.69 | 31700 |
| 2022-05-23 | 17.36 | $17.91 | 35508 |
| 2022-05-20 | 17.34 | $17.46 | 26031 |
| 2022-05-19 | 17.46 | $17.55 | 26900 |
| 2022-05-18 | 17.60 | $17.56 | 16500 |
| 2022-05-17 | 17.77 | $18.50 | 45441 |
| 2022-05-16 | 17.70 | $18.26 | 46840 |
| 2022-05-13 | 17.69 | $18.12 | 24238 |
| 2022-05-12 | 17.75 | $17.40 | 31700 |
| 2022-05-11 | 18.06 | $17.89 | 58300 |
| 2022-05-10 | 18.29 | $17.51 | 119900 |
| 2022-05-09 | 18.71 | $17.25 | 48549 |
| 2022-05-06 | 19.31 | $18.19 | 56136 |
| 2022-05-05 | 19.75 | $19.30 | 26000 |
| 2022-05-04 | 19.94 | $19.92 | 18011 |
| 2022-05-03 | 19.97 | $20.18 | 18632 |
| 2022-05-02 | 19.93 | $20.06 | 25700 |
| 2022-04-29 | 19.92 | $19.83 | 18700 |
| 2022-04-28 | 19.98 | $19.69 | 17125 |
| 2022-04-27 | 20.11 | $19.57 | 17300 |
| 2022-04-26 | 20.30 | $19.83 | 17400 |
| 2022-04-25 | 20.45 | $20.11 | 18900 |
| 2022-04-22 | 20.54 | $20.18 | 10612 |
| 2022-04-21 | 20.62 | $20.17 | 10333 |
| 2022-04-20 | 20.73 | $20.39 | 16000 |
| 2022-04-19 | 20.78 | $20.26 | 21700 |
| 2022-04-18 | 20.88 | $20.45 | 18300 |
| 2022-04-14 | 20.94 | $20.41 | 33900 |
| 2022-04-13 | 21.02 | $19.91 | 21100 |
| 2022-04-12 | 21.26 | $20.63 | 36700 |
| 2022-04-11 | 21.33 | $21.23 | 9200 |
| 2022-04-08 | 21.20 | $21.11 | 15244 |
| 2022-04-07 | 21.08 | $20.87 | 86337 |
| 2022-04-06 | 21.00 | $20.90 | 39100 |
| 2022-04-05 | 20.88 | $21.21 | 29900 |
| 2022-04-04 | 20.63 | $20.76 | 11206 |
| 2022-04-01 | 20.46 | $20.46 | 12000 |
| 2022-03-31 | 20.33 | $20.52 | 39000 |
| 2022-03-30 | 20.16 | $20.63 | 13600 |
| 2022-03-29 | 19.91 | $20.37 | 63000 |
| 2022-03-28 | 19.68 | $20.14 | 38738 |
| 2022-03-25 | 19.48 | $19.43 | 12200 |
| 2022-03-24 | 19.45 | $19.30 | 9602 |
| 2022-03-23 | 19.46 | $19.47 | 29340 |
| 2022-03-22 | 19.42 | $19.72 | 37200 |
| 2022-03-21 | 19.29 | $19.71 | 19506 |
| 2022-03-18 | 19.13 | $20.05 | 15330 |
| 2022-03-17 | 18.83 | $19.86 | 19600 |
| 2022-03-16 | 18.54 | $19.61 | 22700 |
| 2022-03-15 | 18.27 | $18.25 | 132900 |
| 2022-03-14 | 18.37 | $18.78 | 68904 |
| 2022-03-11 | 18.35 | $18.50 | 50900 |
| 2022-03-10 | 18.41 | $18.81 | 87217 |
| 2022-03-09 | 18.40 | $19.07 | 139000 |
| 2022-03-08 | 18.32 | $18.15 | 143400 |
| 2022-03-07 | 18.52 | $18.21 | 90933 |
| 2022-03-04 | 18.77 | $18.64 | 49000 |
| 2022-03-03 | 18.94 | $19.21 | 49700 |
| 2022-03-02 | 18.98 | $19.27 | 32400 |
| 2022-03-01 | 19.02 | $19.06 | 44122 |
| 2022-02-28 | 19.14 | $19.19 | 34308 |
| 2022-02-25 | 19.27 | $19.67 | 33822 |
| 2022-02-24 | 19.28 | $19.02 | 29200 |
| 2022-02-23 | 19.51 | $19.38 | 24200 |
| 2022-02-22 | 19.69 | $19.53 | 13315 |
| 2022-02-18 | 19.87 | $20.12 | 23003 |
| 2022-02-17 | 19.91 | $20.10 | 119405 |
| 2022-02-16 | 19.98 | $20.13 | 34225 |
| 2022-02-15 | 20.07 | $20.31 | 65900 |
| 2022-02-14 | 20.13 | $19.84 | 13509 |
| 2022-02-11 | 20.36 | $20.00 | 9500 |
| 2022-02-10 | 20.61 | $20.56 | 15322 |
| 2022-02-09 | 20.73 | $21.01 | 7700 |
| 2022-02-08 | 20.76 | $20.85 | 11100 |
| 2022-02-07 | 20.85 | $21.13 | 14100 |
| 2022-02-04 | 20.87 | $21.27 | 14400 |
| 2022-02-03 | 20.87 | $21.43 | 33145 |
| 2022-02-02 | 20.83 | $21.84 | 21408 |
| 2022-02-01 | 20.66 | $21.44 | 17630 |
| 2022-01-31 | 20.59 | $20.78 | 21300 |
| 2022-01-28 | 20.73 | $20.85 | 27400 |
| 2022-01-27 | 20.90 | $20.85 | 28035 |
| 2022-01-26 | 21.11 | $20.99 | 40000 |
| 2022-01-25 | 21.33 | $21.38 | 34800 |
| 2022-01-24 | 21.50 | $21.88 | 24000 |
| 2022-01-21 | 21.55 | $21.97 | 14448 |
| 2022-01-20 | 21.60 | $21.67 | 17824 |
| 2022-01-19 | 21.76 | $21.75 | 18710 |
| 2022-01-18 | 21.94 | $21.52 | 17300 |
| 2022-01-14 | 22.25 | $21.38 | 19900 |
| 2022-01-13 | 22.68 | $22.00 | 24600 |
| 2022-01-12 | 23.01 | $22.72 | 8600 |
| 2022-01-11 | 23.19 | $22.73 | 17533 |
| 2022-01-10 | 23.40 | $22.65 | 13217 |
| 2022-01-07 | 23.69 | $22.86 | 8000 |
| 2022-01-06 | 23.98 | $23.21 | 7432 |
| 2022-01-05 | 24.21 | $23.87 | 19600 |
| 2022-01-04 | 24.29 | $24.23 | 11617 |
| 2022-01-03 | 24.26 | $23.52 | 8000 |
| 2021-12-31 | 24.44 | $24.72 | 5500 |
| 2021-12-30 | 24.27 | $24.26 | 6200 |
| 2021-12-29 | 24.21 | $24.14 | 4445 |
| 2021-12-28 | 24.16 | $24.08 | 6800 |
| 2021-12-27 | 24.11 | $23.75 | 4313 |
| 2021-12-23 | 24.15 | $24.08 | 9815 |
| 2021-12-22 | 24.09 | $24.03 | 10141 |
| 2021-12-21 | 24.02 | $23.64 | 21900 |
| 2021-12-20 | 24.04 | $23.89 | 8801 |
| 2021-12-17 | 23.99 | $23.48 | 3400 |
| 2021-12-16 | 24.04 | $23.93 | 6308 |
| 2021-12-15 | 23.95 | $23.84 | 5400 |
| 2021-12-14 | 23.85 | $23.33 | 13900 |
| 2021-12-13 | 23.89 | $23.75 | 31700 |
| 2021-12-10 | 23.79 | $22.99 | 10035 |
| 2021-12-09 | 23.90 | $23.45 | 15000 |
| 2021-12-08 | 23.86 | $23.48 | 13614 |
| 2021-12-07 | 23.80 | $24.01 | 9706 |
| 2021-12-06 | 23.55 | $23.63 | 5600 |
| 2021-12-03 | 23.34 | $22.82 | 6200 |
| 2021-12-02 | 23.33 | $22.78 | 4505 |
| 2021-12-01 | 23.32 | $22.84 | 14500 |
| 2021-11-30 | 23.27 | $23.54 | 10100 |
| 2021-11-29 | 22.97 | $24.15 | 67242 |
| 2021-11-26 | 22.40 | $24.14 | 7746 |
| 2021-11-24 | 21.70 | $21.25 | 6100 |
| 2021-11-23 | 21.75 | $21.34 | 21300 |
| 2021-11-22 | 21.78 | $21.96 | 4827 |
| 2021-11-19 | 21.61 | $21.86 | 6000 |
| 2021-11-18 | 21.42 | $21.91 | 3300 |
| 2021-11-17 | 21.17 | $21.69 | 8300 |
| 2021-11-16 | 20.94 | $21.36 | 20700 |
| 2021-11-15 | 20.75 | $20.95 | 5100 |
| 2021-11-12 | 20.64 | $20.62 | 2625 |
| 2021-11-11 | 20.62 | $20.37 | 2700 |
| 2021-11-10 | 20.66 | $20.41 | 7800 |
| 2021-11-09 | 20.70 | $20.77 | 4732 |
| 2021-11-08 | 20.64 | $20.58 | 4028 |
| 2021-11-05 | 20.61 | $20.54 | 10200 |
| 2021-11-04 | 20.59 | $20.69 | 3400 |
| 2021-11-03 | 20.51 | $20.62 | 3517 |
| 2021-11-02 | 20.44 | $20.35 | 5400 |
| 2021-11-01 | 20.43 | $20.06 | 6533 |
| 2021-10-29 | 20.50 | $19.94 | 7900 |
| 2021-10-28 | 20.63 | $20.69 | 4300 |
| 2021-10-27 | 20.55 | $20.37 | 7443 |
| 2021-10-26 | 20.54 | $20.45 | 12942 |
| 2021-10-25 | 20.51 | $20.47 | 9200 |
| 2021-10-22 | 20.45 | $20.65 | 5334 |
| 2021-10-21 | 20.32 | $20.16 | 6122 |
| 2021-10-20 | 20.32 | $20.12 | 8200 |
| 2021-10-19 | 20.32 | $20.29 | 7442 |
| 2021-10-18 | 20.27 | $20.16 | 37943 |
| 2021-10-15 | 20.24 | $20.48 | 42000 |
| 2021-10-14 | 20.10 | $20.27 | 9300 |
| 2021-10-13 | 20.00 | $20.25 | 3900 |
| 2021-10-12 | 19.88 | $20.20 | 7828 |
| 2021-10-11 | 19.74 | $19.75 | 10128 |
| 2021-10-08 | 19.72 | $20.15 | 6334 |
| 2021-10-07 | 19.56 | $19.89 | 21000 |
| 2021-10-06 | 19.46 | $19.55 | 9900 |
| 2021-10-05 | 19.44 | $19.28 | 12738 |
| 2021-10-04 | 19.51 | $19.49 | 11229 |
| 2021-10-01 | 19.53 | $19.69 | 13416 |
| 2021-09-30 | 19.49 | $19.60 | 22800 |
| 2021-09-29 | 19.47 | $19.86 | 15600 |
| 2021-09-28 | 19.36 | $19.68 | 14100 |
| 2021-09-27 | 19.30 | $19.31 | 12813 |
| 2021-09-24 | 19.34 | $19.73 | 10548 |
| 2021-09-23 | 19.26 | $19.67 | 14240 |
| 2021-09-22 | 19.19 | $19.39 | 11300 |
| 2021-09-21 | 19.20 | $19.30 | 34205 |
| 2021-09-20 | 19.25 | $19.15 | 14435 |
| 2021-09-17 | 19.36 | $19.21 | 16222 |
| 2021-09-16 | 19.48 | $19.16 | 20300 |
| 2021-09-15 | 19.65 | $19.26 | 18535 |
| 2021-09-14 | 19.83 | $19.85 | 13700 |
| 2021-09-13 | 19.86 | $20.03 | 9643 |
| 2021-09-10 | 19.85 | $20.25 | 4700 |
| 2021-09-09 | 19.77 | $20.02 | 6109 |
| 2021-09-08 | 19.75 | $20.02 | 15100 |
| 2021-09-07 | 19.74 | $20.02 | 7840 |
| 2021-09-03 | 19.73 | $20.29 | 5513 |
| 2021-09-02 | 19.63 | $20.29 | 6812 |
| 2021-09-01 | 19.52 | $20.30 | 11229 |
| 2021-08-31 | 19.39 | $19.99 | 14700 |
| 2021-08-30 | 19.35 | $19.84 | 10118 |
| 2021-08-27 | 19.35 | $19.33 | 6200 |
| 2021-08-26 | 19.52 | $19.52 | 11245 |
| 2021-08-25 | 19.69 | $19.94 | 4900 |
| 2021-08-24 | 19.76 | $19.70 | 15900 |
| 2021-08-23 | 19.94 | $19.78 | 6900 |
| 2021-08-20 | 20.14 | $19.43 | 8808 |
| 2021-08-19 | 20.51 | $19.49 | 33142 |
| 2021-08-18 | 20.94 | $20.59 | 14900 |
| 2021-08-17 | 21.12 | $20.87 | 6242 |
| 2021-08-16 | 21.26 | $20.80 | 16321 |
| 2021-08-13 | 21.45 | $20.84 | 5016 |
| 2021-08-12 | 21.68 | $20.92 | 5805 |
| 2021-08-11 | 21.92 | $21.11 | 16128 |
| 2021-08-10 | 22.15 | $22.05 | 22907 |
| 2021-08-09 | 22.13 | $21.65 | 3100 |
| 2021-08-06 | 22.23 | $21.91 | 21900 |
| 2021-08-05 | 22.27 | $22.42 | 3800 |
| 2021-08-04 | 22.14 | $22.07 | 6200 |
| 2021-08-03 | 22.09 | $22.11 | 17900 |
| 2021-08-02 | 22.01 | $22.05 | 4239 |
| 2021-07-30 | 21.92 | $21.92 | 4500 |
| 2021-07-29 | 21.85 | $22.03 | 3900 |
| 2021-07-28 | 21.73 | $21.85 | 3604 |
| 2021-07-27 | 21.63 | $21.73 | 6905 |
| 2021-07-26 | 21.54 | $21.71 | 3901 |
| 2021-07-23 | 21.44 | $21.44 | 5100 |
| 2021-07-22 | 21.39 | $21.29 | 4724 |
| 2021-07-21 | 21.38 | $21.24 | 20300 |
| 2021-07-20 | 21.38 | $20.89 | 11300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.95
2026-07-17
Close Price
$5.18
Vol: 14216
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.60
Average
46.76
Maximum
73.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.95 | $5.18 | 14216 |
| 2026-07-16 | 58.25 | $5.19 | 7800 |
| 2026-07-15 | 51.73 | $4.91 | 306 |
| 2026-07-14 | 52.00 | $4.92 | 1913 |
| 2026-07-13 | 52.53 | $4.94 | 400 |
| 2026-07-10 | 50.36 | $4.85 | 200 |
| 2026-07-09 | 50.36 | $4.85 | 800 |
| 2026-07-08 | 52.28 | $4.93 | 1122 |
| 2026-07-07 | 56.35 | $5.09 | 6200 |
| 2026-07-06 | 50.39 | $4.83 | 2109 |
| 2026-07-02 | 53.60 | $4.95 | 300 |
| 2026-07-01 | 47.50 | $4.72 | 5110 |
| 2026-06-30 | 52.33 | $4.89 | 13500 |
| 2026-06-29 | 52.06 | $4.88 | 9400 |
| 2026-06-26 | 52.34 | $4.89 | 8301 |
| 2026-06-25 | 54.61 | $4.97 | 400 |
| 2026-06-24 | 54.61 | $4.97 | 8500 |
| 2026-06-23 | 52.52 | $4.88 | 44036 |
| 2026-06-22 | 55.48 | $4.99 | 11046 |
| 2026-06-18 | 60.17 | $5.15 | 5819 |
| 2026-06-17 | 55.97 | $4.96 | 28300 |
| 2026-06-16 | 61.83 | $5.14 | 2100 |
| 2026-06-15 | 62.88 | $5.17 | 6925 |
| 2026-06-12 | 61.86 | $5.12 | 25600 |
| 2026-06-11 | 59.09 | $4.99 | 1900 |
| 2026-06-10 | 58.42 | $4.96 | 1029 |
| 2026-06-09 | 60.60 | $5.03 | 19000 |
| 2026-06-08 | 55.92 | $4.82 | 191111 |
| 2026-06-05 | 53.95 | $4.74 | 10400 |
| 2026-06-04 | 54.24 | $4.75 | 79000 |
| 2026-06-03 | 42.18 | $4.34 | 1607 |
| 2026-06-02 | 42.70 | $4.36 | 25310 |
| 2026-06-01 | 42.02 | $4.34 | 47000 |
| 2026-05-29 | 49.91 | $4.62 | 1100 |
| 2026-05-28 | 49.91 | $4.62 | 4537 |
| 2026-05-27 | 52.11 | $4.69 | 20300 |
| 2026-05-26 | 48.73 | $4.58 | 2900 |
| 2026-05-22 | 50.58 | $4.64 | 8600 |
| 2026-05-21 | 55.24 | $4.78 | 43634 |
| 2026-05-20 | 53.79 | $4.73 | 15500 |
| 2026-05-19 | 51.41 | $4.65 | 5644 |
| 2026-05-18 | 50.50 | $4.62 | 28949 |
| 2026-05-15 | 51.11 | $4.64 | 2400 |
| 2026-05-14 | 49.97 | $4.60 | 3000 |
| 2026-05-13 | 46.73 | $4.49 | 8400 |
| 2026-05-12 | 51.01 | $4.64 | 5200 |
| 2026-05-11 | 54.83 | $4.76 | 4100 |
| 2026-05-08 | 57.56 | $4.84 | 4100 |
| 2026-05-07 | 54.03 | $4.71 | 15411 |
| 2026-05-06 | 59.46 | $4.86 | 19009 |
| 2026-05-05 | 54.21 | $4.68 | 8600 |
| 2026-05-04 | 47.39 | $4.49 | 3500 |
| 2026-05-01 | 55.69 | $4.69 | 22649 |
| 2026-04-30 | 54.16 | $4.65 | 36540 |
| 2026-04-29 | 55.52 | $4.68 | 2150 |
| 2026-04-28 | 55.52 | $4.68 | 4100 |
| 2026-04-27 | 54.84 | $4.66 | 5416 |
| 2026-04-24 | 57.79 | $4.73 | 2000 |
| 2026-04-23 | 54.82 | $4.64 | 18218 |
| 2026-04-22 | 57.38 | $4.70 | 52000 |
| 2026-04-21 | 60.98 | $4.78 | 13710 |
| 2026-04-20 | 62.85 | $4.82 | 14040 |
| 2026-04-17 | 62.58 | $4.81 | 31300 |
| 2026-04-16 | 59.16 | $4.69 | 17400 |
| 2026-04-15 | 56.64 | $4.61 | 6900 |
| 2026-04-14 | 57.06 | $4.62 | 9300 |
| 2026-04-13 | 56.14 | $4.59 | 20428 |
| 2026-04-10 | 56.14 | $4.59 | 2000 |
| 2026-04-09 | 54.38 | $4.53 | 23331 |
| 2026-04-08 | 55.44 | $4.56 | 57000 |
| 2026-04-07 | 48.44 | $4.34 | 24333 |
| 2026-04-06 | 42.60 | $4.19 | 8900 |
| 2026-04-02 | 44.85 | $4.26 | 10900 |
| 2026-04-01 | 44.85 | $4.26 | 28500 |
| 2026-03-31 | 42.50 | $4.20 | 12300 |
| 2026-03-30 | 40.08 | $4.14 | 4100 |
| 2026-03-27 | 36.69 | $4.06 | 5700 |
| 2026-03-26 | 36.27 | $4.05 | 20731 |
| 2026-03-25 | 35.44 | $4.03 | 2600 |
| 2026-03-24 | 34.22 | $4.00 | 5446 |
| 2026-03-23 | 36.39 | $4.10 | 10509 |
| 2026-03-20 | 32.74 | $4.01 | 21100 |
| 2026-03-19 | 34.85 | $4.11 | 5500 |
| 2026-03-18 | 34.85 | $4.11 | 6546 |
| 2026-03-17 | 36.33 | $4.18 | 4300 |
| 2026-03-16 | 35.21 | $4.15 | 5500 |
| 2026-03-13 | 35.21 | $4.15 | 8700 |
| 2026-03-12 | 34.87 | $4.14 | 20700 |
| 2026-03-11 | 36.92 | $4.25 | 10130 |
| 2026-03-10 | 37.89 | $4.30 | 32400 |
| 2026-03-09 | 40.29 | $4.42 | 12500 |
| 2026-03-06 | 39.99 | $4.41 | 23400 |
| 2026-03-05 | 41.17 | $4.47 | 9300 |
| 2026-03-04 | 39.17 | $4.40 | 7500 |
| 2026-03-03 | 41.26 | $4.51 | 17300 |
| 2026-03-02 | 45.67 | $4.72 | 6630 |
| 2026-02-27 | 49.25 | $4.87 | 8511 |
| 2026-02-26 | 46.60 | $4.77 | 28137 |
| 2026-02-25 | 48.28 | $4.84 | 22200 |
| 2026-02-24 | 56.22 | $5.13 | 19500 |
| 2026-02-23 | 55.50 | $5.10 | 17307 |
| 2026-02-20 | 64.98 | $5.38 | 13600 |
| 2026-02-19 | 59.05 | $5.13 | 817 |
| 2026-02-18 | 59.05 | $5.13 | 1500 |
| 2026-02-17 | 64.15 | $5.26 | 5101 |
| 2026-02-13 | 63.46 | $5.23 | 8000 |
| 2026-02-12 | 70.33 | $5.39 | 20304 |
| 2026-02-11 | 69.55 | $5.35 | 13930 |
| 2026-02-10 | 69.99 | $5.36 | 24149 |
| 2026-02-09 | 65.18 | $5.13 | 3812 |
| 2026-02-06 | 64.72 | $5.11 | 2400 |
| 2026-02-05 | 64.26 | $5.09 | 16200 |
| 2026-02-04 | 65.88 | $5.13 | 10635 |
| 2026-02-03 | 53.75 | $4.69 | 7800 |
| 2026-02-02 | 52.28 | $4.65 | 3323 |
| 2026-01-30 | 53.90 | $4.69 | 5900 |
| 2026-01-29 | 53.21 | $4.67 | 13100 |
| 2026-01-28 | 51.85 | $4.63 | 4012 |
| 2026-01-27 | 50.47 | $4.59 | 19943 |
| 2026-01-26 | 54.54 | $4.70 | 12200 |
| 2026-01-23 | 55.31 | $4.72 | 7221 |
| 2026-01-22 | 57.63 | $4.78 | 35100 |
| 2026-01-21 | 55.87 | $4.72 | 8919 |
| 2026-01-20 | 48.80 | $4.51 | 24800 |
| 2026-01-16 | 55.66 | $4.68 | 12600 |
| 2026-01-15 | 58.90 | $4.75 | 500 |
| 2026-01-14 | 61.32 | $4.80 | 11800 |
| 2026-01-13 | 60.08 | $4.76 | 6300 |
| 2026-01-12 | 60.08 | $4.76 | 13900 |
| 2026-01-09 | 57.93 | $4.69 | 17421 |
| 2026-01-08 | 56.01 | $4.63 | 100300 |
| 2026-01-07 | 43.30 | $4.32 | 11100 |
| 2026-01-06 | 45.30 | $4.37 | 11200 |
| 2026-01-05 | 40.02 | $4.27 | 28016 |
| 2026-01-02 | 37.74 | $4.23 | 5341 |
| 2025-12-31 | 38.43 | $4.25 | 11200 |
| 2025-12-30 | 37.34 | $4.23 | 7300 |
| 2025-12-29 | 37.34 | $4.23 | 13800 |
| 2025-12-26 | 37.95 | $4.25 | 4407 |
| 2025-12-24 | 37.46 | $4.24 | 11700 |
| 2025-12-23 | 35.05 | $4.19 | 11400 |
| 2025-12-22 | 35.57 | $4.21 | 14100 |
| 2025-12-19 | 36.87 | $4.26 | 3100 |
| 2025-12-18 | 37.39 | $4.28 | 5819 |
| 2025-12-17 | 37.90 | $4.30 | 25609 |
| 2025-12-16 | 37.90 | $4.30 | 33219 |
| 2025-12-15 | 38.13 | $4.31 | 4222 |
| 2025-12-12 | 37.03 | $4.28 | 26706 |
| 2025-12-11 | 35.56 | $4.24 | 11000 |
| 2025-12-10 | 31.00 | $4.12 | 73117 |
| 2025-12-09 | 31.00 | $4.12 | 20043 |
| 2025-12-08 | 32.02 | $4.18 | 35500 |
| 2025-12-05 | 33.42 | $4.26 | 19507 |
| 2025-12-04 | 33.60 | $4.27 | 120600 |
| 2025-12-03 | 33.60 | $4.27 | 159843 |
| 2025-12-02 | 36.15 | $4.42 | 2223 |
| 2025-12-01 | 37.78 | $4.51 | 12328 |
| 2025-11-28 | 38.70 | $4.56 | 25419 |
| 2025-11-26 | 33.45 | $4.39 | 53735 |
| 2025-11-25 | 35.13 | $4.49 | 30903 |
| 2025-11-24 | 36.35 | $4.56 | 55000 |
| 2025-11-21 | 38.71 | $4.69 | 21300 |
| 2025-11-20 | 32.98 | $4.51 | 11340 |
| 2025-11-19 | 34.51 | $4.60 | 15502 |
| 2025-11-18 | 35.56 | $4.66 | 20039 |
| 2025-11-17 | 38.72 | $4.83 | 5306 |
| 2025-11-14 | 41.18 | $4.95 | 17900 |
| 2025-11-13 | 40.58 | $4.93 | 7719 |
| 2025-11-12 | 43.75 | $5.08 | 13342 |
| 2025-11-11 | 43.96 | $5.09 | 7618 |
| 2025-11-10 | 39.39 | $4.93 | 7215 |
| 2025-11-07 | 36.95 | $4.85 | 9229 |
| 2025-11-06 | 37.49 | $4.88 | 427 |
| 2025-11-05 | 38.19 | $4.92 | 9722 |
| 2025-11-04 | 34.69 | $4.80 | 12930 |
| 2025-11-03 | 35.98 | $4.88 | 14900 |
| 2025-10-31 | 36.96 | $4.94 | 41107 |
| 2025-10-30 | 38.11 | $5.01 | 13423 |
| 2025-10-29 | 45.40 | $5.39 | 6837 |
| 2025-10-28 | 52.41 | $5.67 | 6118 |
| 2025-10-27 | 51.13 | $5.62 | 8714 |
| 2025-10-24 | 54.47 | $5.74 | 8200 |
| 2025-10-23 | 55.62 | $5.78 | 200 |
| 2025-10-22 | 56.47 | $5.81 | 3504 |
| 2025-10-21 | 53.55 | $5.68 | 20635 |
| 2025-10-20 | 53.55 | $5.68 | 16600 |
| 2025-10-17 | 51.51 | $5.59 | 22115 |
| 2025-10-16 | 45.18 | $5.34 | 10600 |
| 2025-10-15 | 38.11 | $5.11 | 7700 |
| 2025-10-14 | 34.62 | $5.01 | 42500 |
| 2025-10-13 | 33.92 | $4.99 | 50400 |
| 2025-10-10 | 34.27 | $5.01 | 33837 |
| 2025-10-09 | 38.87 | $5.25 | 8801 |
| 2025-10-08 | 42.23 | $5.40 | 3620 |
| 2025-10-07 | 41.59 | $5.38 | 39100 |
| 2025-10-06 | 47.31 | $5.61 | 22312 |
| 2025-10-03 | 46.09 | $5.57 | 2700 |
| 2025-10-02 | 42.60 | $5.46 | 11700 |
| 2025-10-01 | 41.28 | $5.42 | 6600 |
| 2025-09-30 | 39.30 | $5.36 | 1032 |
| 2025-09-29 | 37.64 | $5.31 | 5904 |
| 2025-09-26 | 35.97 | $5.26 | 71100 |
| 2025-09-25 | 38.31 | $5.38 | 21400 |
| 2025-09-24 | 40.60 | $5.49 | 21200 |
| 2025-09-23 | 40.60 | $5.49 | 31300 |
| 2025-09-22 | 39.41 | $5.45 | 28600 |
| 2025-09-19 | 39.12 | $5.44 | 29913 |
| 2025-09-18 | 38.56 | $5.42 | 2219 |
| 2025-09-17 | 39.25 | $5.46 | 7700 |
| 2025-09-16 | 37.94 | $5.41 | 3000 |
| 2025-09-15 | 36.91 | $5.37 | 6400 |
| 2025-09-12 | 37.35 | $5.40 | 22900 |
| 2025-09-11 | 38.07 | $5.45 | 13000 |
| 2025-09-10 | 38.79 | $5.50 | 26814 |
| 2025-09-09 | 43.77 | $5.82 | 5500 |
| 2025-09-08 | 46.81 | $5.99 | 3939 |
| 2025-09-05 | 49.50 | $6.13 | 2800 |
| 2025-09-04 | 49.30 | $6.12 | 3610 |
| 2025-09-03 | 51.40 | $6.23 | 26800 |
| 2025-09-02 | 49.55 | $6.13 | 3700 |
| 2025-08-29 | 48.80 | $6.09 | 6120 |
| 2025-08-28 | 53.69 | $6.35 | 3007 |
| 2025-08-27 | 51.93 | $6.25 | 924 |
| 2025-08-26 | 51.05 | $6.20 | 4142 |
| 2025-08-25 | 53.87 | $6.35 | 25326 |
| 2025-08-22 | 57.92 | $6.55 | 8800 |
| 2025-08-21 | 55.37 | $6.39 | 5000 |
| 2025-08-20 | 58.75 | $6.55 | 2721 |
| 2025-08-19 | 57.20 | $6.45 | 11047 |
| 2025-08-18 | 53.54 | $6.23 | 2239 |
| 2025-08-15 | 56.24 | $6.36 | 4300 |
| 2025-08-14 | 53.13 | $6.18 | 2621 |
| 2025-08-13 | 53.53 | $6.20 | 3500 |
| 2025-08-12 | 54.12 | $6.23 | 2610 |
| 2025-08-11 | 53.48 | $6.19 | 204 |
| 2025-08-08 | 54.19 | $6.23 | 2637 |
| 2025-08-07 | 53.15 | $6.16 | 29122 |
| 2025-08-06 | 50.38 | $5.98 | 2400 |
| 2025-08-05 | 48.28 | $5.85 | 12300 |
| 2025-08-04 | 48.58 | $5.87 | 5900 |
| 2025-08-01 | 49.46 | $5.93 | 13700 |
| 2025-07-31 | 49.31 | $5.92 | 10631 |
| 2025-07-30 | 52.76 | $6.16 | 10800 |
| 2025-07-29 | 57.19 | $6.44 | 18100 |
| 2025-07-28 | 63.32 | $6.78 | 9923 |
| 2025-07-25 | 73.19 | $7.23 | 30804 |
| 2025-07-24 | 68.04 | $6.74 | 4509 |
| 2025-07-23 | 66.67 | $6.63 | 15800 |
| 2025-07-22 | 62.36 | $6.32 | 7000 |
| 2025-07-21 | 61.45 | $6.26 | 5531 |
| 2025-07-18 | 61.00 | $6.23 | 1617 |
| 2025-07-17 | 59.50 | $6.13 | 12000 |
| 2025-07-16 | 58.59 | $6.07 | 14200 |
| 2025-07-15 | 58.44 | $6.06 | 20924 |
| 2025-07-14 | 61.35 | $6.20 | 61344 |
| 2025-07-11 | 66.27 | $6.42 | 12801 |
| 2025-07-10 | 69.65 | $6.56 | 12532 |
| 2025-07-09 | 63.90 | $6.10 | 9813 |
| 2025-07-08 | 65.97 | $6.18 | 18300 |
| 2025-07-07 | 61.38 | $5.87 | 28115 |
| 2025-07-03 | 55.71 | $5.56 | 2922 |
| 2025-07-02 | 56.99 | $5.61 | 6900 |
| 2025-07-01 | 53.31 | $5.43 | 17532 |
| 2025-06-30 | 42.72 | $5.02 | 4700 |
| 2025-06-27 | 41.80 | $4.99 | 4213 |
| 2025-06-26 | 41.50 | $4.98 | 12406 |
| 2025-06-25 | 43.18 | $5.06 | 13212 |
| 2025-06-24 | 44.90 | $5.14 | 9316 |
| 2025-06-23 | 44.90 | $5.14 | 7500 |
| 2025-06-20 | 45.31 | $5.16 | 7717 |
| 2025-06-18 | 46.10 | $5.20 | 13800 |
| 2025-06-17 | 49.61 | $5.37 | 12536 |
| 2025-06-16 | 53.73 | $5.55 | 5305 |
| 2025-06-13 | 61.24 | $5.83 | 2100 |
| 2025-06-12 | 64.61 | $5.94 | 12522 |
| 2025-06-11 | 57.06 | $5.57 | 18100 |
| 2025-06-10 | 59.00 | $5.63 | 23100 |
| 2025-06-09 | 58.10 | $5.59 | 31806 |
| 2025-06-06 | 50.91 | $5.31 | 29434 |
| 2025-06-05 | 52.75 | $5.37 | 52149 |
| 2025-06-04 | 58.82 | $5.55 | 29705 |
| 2025-06-03 | 50.39 | $5.27 | 10630 |
| 2025-06-02 | 52.20 | $5.32 | 21132 |
| 2025-05-30 | 52.20 | $5.32 | 2546 |
| 2025-05-29 | 53.24 | $5.35 | 700 |
| 2025-05-28 | 51.72 | $5.30 | 4503 |
| 2025-05-27 | 52.37 | $5.32 | 1913 |
| 2025-05-23 | 49.04 | $5.21 | 13700 |
| 2025-05-22 | 55.39 | $5.40 | 3800 |
| 2025-05-21 | 53.27 | $5.33 | 4800 |
| 2025-05-20 | 53.97 | $5.35 | 17000 |
| 2025-05-19 | 52.49 | $5.30 | 2826 |
| 2025-05-16 | 52.49 | $5.30 | 4400 |
| 2025-05-15 | 52.49 | $5.30 | 41404 |
| 2025-05-14 | 59.32 | $5.51 | 10613 |
| 2025-05-13 | 60.38 | $5.54 | 15500 |
| 2025-05-12 | 62.15 | $5.59 | 22228 |
| 2025-05-09 | 58.20 | $5.42 | 6539 |
| 2025-05-08 | 58.20 | $5.42 | 20137 |
| 2025-05-07 | 58.85 | $5.44 | 19000 |
| 2025-05-06 | 57.26 | $5.37 | 8200 |
| 2025-05-05 | 60.10 | $5.46 | 25519 |
| 2025-05-02 | 61.39 | $5.50 | 42700 |
| 2025-05-01 | 57.26 | $5.31 | 72300 |
| 2025-04-30 | 57.57 | $5.32 | 19234 |
| 2025-04-29 | 55.76 | $5.24 | 4100 |
| 2025-04-28 | 56.33 | $5.26 | 11529 |
| 2025-04-25 | 56.33 | $5.26 | 64500 |
| 2025-04-24 | 56.13 | $5.25 | 26400 |
| 2025-04-23 | 53.68 | $5.13 | 18400 |
| 2025-04-22 | 53.92 | $5.14 | 34202 |
| 2025-04-21 | 48.74 | $4.90 | 15432 |
| 2025-04-17 | 50.77 | $4.99 | 25300 |
| 2025-04-16 | 47.78 | $4.86 | 12732 |
| 2025-04-15 | 47.31 | $4.84 | 30343 |
| 2025-04-14 | 52.95 | $5.09 | 80500 |
| 2025-04-11 | 51.18 | $5.01 | 28315 |
| 2025-04-10 | 46.40 | $4.81 | 35600 |
| 2025-04-09 | 47.96 | $4.88 | 33400 |
| 2025-04-08 | 38.72 | $4.55 | 96247 |
| 2025-04-07 | 39.12 | $4.57 | 998833 |
| 2025-04-04 | 36.31 | $4.48 | 170309 |
| 2025-04-03 | 39.59 | $4.65 | 301700 |
| 2025-04-02 | 41.48 | $4.74 | 5400 |
| 2025-04-01 | 35.66 | $4.56 | 32300 |
| 2025-03-31 | 37.43 | $4.65 | 42000 |
| 2025-03-28 | 41.56 | $4.84 | 15300 |
| 2025-03-27 | 36.28 | $4.69 | 65907 |
| 2025-03-26 | 37.57 | $4.75 | 100934 |
| 2025-03-25 | 38.21 | $4.78 | 17700 |
| 2025-03-24 | 38.63 | $4.80 | 24021 |
| 2025-03-21 | 39.46 | $4.84 | 15300 |
| 2025-03-20 | 40.69 | $4.90 | 25028 |
| 2025-03-19 | 39.80 | $4.87 | 24226 |
| 2025-03-18 | 42.44 | $5.00 | 37100 |
| 2025-03-17 | 40.42 | $4.93 | 35800 |
| 2025-03-14 | 36.48 | $4.80 | 18400 |
| 2025-03-13 | 37.02 | $4.83 | 58800 |
| 2025-03-12 | 41.67 | $5.07 | 33700 |
| 2025-03-11 | 49.27 | $5.38 | 36400 |
| 2025-03-10 | 49.55 | $5.39 | 9925 |
| 2025-03-07 | 48.16 | $5.34 | 1.6M |
| 2025-03-06 | 49.45 | $5.39 | 29800 |
| 2025-03-05 | 48.13 | $5.34 | 41623 |
| 2025-03-04 | 42.74 | $5.15 | 31300 |
| 2025-03-03 | 44.36 | $5.22 | 21100 |
| 2025-02-28 | 44.07 | $5.21 | 14922 |
| 2025-02-27 | 42.38 | $5.15 | 15400 |
| 2025-02-26 | 45.66 | $5.30 | 30622 |
| 2025-02-25 | 44.29 | $5.25 | 18700 |
| 2025-02-24 | 43.48 | $5.22 | 14000 |
| 2025-02-21 | 41.04 | $5.13 | 32417 |
| 2025-02-20 | 37.33 | $5.00 | 845300 |
| 2025-02-19 | 36.45 | $4.97 | 831440 |
| 2025-02-18 | 37.79 | $5.05 | 32723 |
| 2025-02-14 | 38.81 | $5.11 | 13416 |
| 2025-02-13 | 38.98 | $5.12 | 27100 |
| 2025-02-12 | 36.66 | $5.03 | 30200 |
| 2025-02-11 | 38.03 | $5.12 | 18121 |
| 2025-02-10 | 36.53 | $5.06 | 19440 |
| 2025-02-07 | 36.95 | $5.09 | 23014 |
| 2025-02-06 | 39.74 | $5.28 | 13513 |
| 2025-02-05 | 39.28 | $5.26 | 32027 |
| 2025-02-04 | 40.30 | $5.33 | 18411 |
| 2025-02-03 | 41.47 | $5.41 | 21900 |
| 2025-01-31 | 44.87 | $5.63 | 7800 |
| 2025-01-30 | 48.10 | $5.82 | 21200 |
| 2025-01-29 | 45.55 | $5.69 | 11700 |
| 2025-01-28 | 53.88 | $6.12 | 25210 |
| 2025-01-27 | 54.09 | $6.13 | 16100 |
| 2025-01-24 | 51.87 | $6.01 | 17300 |
| 2025-01-23 | 42.89 | $5.60 | 20246 |
| 2025-01-22 | 42.89 | $5.60 | 9333 |
| 2025-01-21 | 46.73 | $5.80 | 17200 |
| 2025-01-17 | 42.84 | $5.64 | 23900 |
| 2025-01-16 | 39.71 | $5.52 | 24235 |
| 2025-01-15 | 36.10 | $5.39 | 13102 |
| 2025-01-14 | 34.96 | $5.35 | 17706 |
| 2025-01-13 | 38.19 | $5.55 | 24100 |
| 2025-01-10 | 39.05 | $5.60 | 49231 |
| 2025-01-08 | 45.66 | $5.94 | 8200 |
| 2025-01-07 | 43.80 | $5.87 | 19342 |
| 2025-01-06 | 39.89 | $5.73 | 21603 |
| 2025-01-03 | 35.95 | $5.60 | 44509 |
| 2025-01-02 | 40.84 | $5.85 | 15800 |
| 2024-12-31 | 42.83 | $5.94 | 8300 |
| 2024-12-30 | 41.63 | $5.90 | 35100 |
| 2024-12-27 | 44.99 | $6.05 | 12733 |
| 2024-12-26 | 43.25 | $5.99 | 22500 |
| 2024-12-24 | 43.47 | $6.00 | 6500 |
| 2024-12-23 | 43.89 | $6.02 | 31300 |
| 2024-12-20 | 44.50 | $6.05 | 10548 |
| 2024-12-19 | 44.50 | $6.05 | 21202 |
| 2024-12-18 | 43.55 | $6.01 | 21338 |
| 2024-12-17 | 47.61 | $6.22 | 11724 |
| 2024-12-16 | 50.83 | $6.37 | 10200 |
| 2024-12-13 | 57.48 | $6.64 | 15321 |
| 2024-12-12 | 60.54 | $6.75 | 19430 |
| 2024-12-11 | 57.82 | $6.61 | 14011 |
| 2024-12-10 | 58.64 | $6.64 | 22400 |
| 2024-12-09 | 57.69 | $6.59 | 24300 |
| 2024-12-06 | 51.54 | $6.30 | 30800 |
| 2024-12-05 | 49.62 | $6.22 | 45137 |
| 2024-12-04 | 45.80 | $6.07 | 30403 |
| 2024-12-03 | 47.87 | $6.16 | 70900 |
| 2024-12-02 | 49.04 | $6.21 | 64600 |
| 2024-11-29 | 45.77 | $6.08 | 25900 |
| 2024-11-27 | 43.38 | $5.99 | 26201 |
| 2024-11-26 | 43.38 | $5.99 | 44908 |
| 2024-11-25 | 44.36 | $6.04 | 43100 |
| 2024-11-22 | 37.05 | $5.77 | 20313 |
| 2024-11-21 | 37.22 | $5.78 | 48700 |
| 2024-11-20 | 40.24 | $5.95 | 73800 |
| 2024-11-19 | 40.24 | $5.95 | 46729 |
| 2024-11-18 | 38.66 | $5.89 | 40806 |
| 2024-11-15 | 34.54 | $5.74 | 36000 |
| 2024-11-14 | 33.12 | $5.69 | 76239 |
| 2024-11-13 | 31.71 | $5.64 | 107200 |
| 2024-11-12 | 33.31 | $5.76 | 62300 |
| 2024-11-11 | 35.58 | $5.92 | 86600 |
| 2024-11-08 | 36.02 | $5.95 | 57748 |
| 2024-11-07 | 37.94 | $6.08 | 57305 |
| 2024-11-06 | 30.03 | $5.79 | 52400 |
| 2024-11-05 | 35.00 | $6.13 | 64600 |
| 2024-11-04 | 33.46 | $6.08 | 56729 |
| 2024-11-01 | 34.55 | $6.15 | 17400 |
| 2024-10-31 | 35.49 | $6.21 | 75100 |
| 2024-10-30 | 36.43 | $6.27 | 52700 |
| 2024-10-29 | 38.88 | $6.42 | 44100 |
| 2024-10-28 | 39.05 | $6.43 | 52900 |
| 2024-10-25 | 39.05 | $6.43 | 22300 |
| 2024-10-24 | 37.85 | $6.38 | 57000 |
| 2024-10-23 | 38.72 | $6.44 | 48615 |
| 2024-10-22 | 39.29 | $6.48 | 37200 |
| 2024-10-21 | 39.08 | $6.47 | 25346 |
| 2024-10-18 | 41.14 | $6.62 | 27400 |
| 2024-10-17 | 38.46 | $6.49 | 86241 |
| 2024-10-16 | 35.47 | $6.35 | 45100 |
| 2024-10-15 | 36.18 | $6.41 | 36600 |
| 2024-10-14 | 38.53 | $6.60 | 55900 |
| 2024-10-11 | 39.16 | $6.65 | 28300 |
| 2024-10-10 | 38.39 | $6.61 | 63700 |
| 2024-10-09 | 40.98 | $6.82 | 55843 |
| 2024-10-08 | 39.13 | $6.72 | 102831 |
| 2024-10-07 | 45.06 | $7.16 | 57809 |
| 2024-10-04 | 46.58 | $7.26 | 39000 |
| 2024-10-03 | 46.73 | $7.27 | 28739 |
| 2024-10-02 | 51.99 | $7.60 | 52321 |
| 2024-10-01 | 49.88 | $7.47 | 33500 |
| 2024-09-30 | 54.04 | $7.71 | 64432 |
| 2024-09-27 | 55.51 | $7.79 | 18900 |
| 2024-09-26 | 50.57 | $7.48 | 68000 |
| 2024-09-25 | 39.18 | $6.93 | 34900 |
| 2024-09-24 | 40.97 | $7.04 | 134500 |
| 2024-09-23 | 35.07 | $6.81 | 47733 |
| 2024-09-20 | 35.81 | $6.86 | 51500 |
| 2024-09-19 | 37.46 | $6.97 | 58127 |
| 2024-09-18 | 29.92 | $6.70 | 37600 |
| 2024-09-17 | 31.81 | $6.84 | 67615 |
| 2024-09-16 | 32.37 | $6.88 | 34900 |
| 2024-09-13 | 32.91 | $6.92 | 79406 |
| 2024-09-12 | 34.00 | $7.00 | 72500 |
| 2024-09-11 | 34.82 | $7.06 | 151918 |
| 2024-09-10 | 34.06 | $7.03 | 155816 |
| 2024-09-09 | 36.61 | $7.22 | 79821 |
| 2024-09-06 | 39.10 | $7.39 | 39100 |
| 2024-09-05 | 41.14 | $7.52 | 86700 |
| 2024-09-04 | 42.43 | $7.60 | 65300 |
| 2024-09-03 | 47.56 | $7.89 | 124822 |
| 2024-08-30 | 51.88 | $8.10 | 119100 |
| 2024-08-29 | 52.09 | $8.11 | 47300 |
| 2024-08-28 | 48.46 | $7.93 | 34300 |
| 2024-08-27 | 51.77 | $8.09 | 77900 |
| 2024-08-26 | 50.77 | $8.04 | 46602 |
| 2024-08-23 | 52.21 | $8.11 | 46035 |
| 2024-08-22 | 48.23 | $7.91 | 44809 |
| 2024-08-21 | 50.01 | $8.00 | 68100 |
| 2024-08-20 | 45.55 | $7.79 | 41200 |
| 2024-08-19 | 47.07 | $7.87 | 66742 |
| 2024-08-16 | 43.72 | $7.72 | 53617 |
| 2024-08-15 | 43.26 | $7.70 | 154800 |
| 2024-08-14 | 38.80 | $7.51 | 114900 |
| 2024-08-13 | 37.32 | $7.45 | 177700 |
| 2024-08-12 | 38.65 | $7.54 | 126600 |
| 2024-08-09 | 42.14 | $7.76 | 63235 |
| 2024-08-08 | 40.76 | $7.70 | 218000 |
| 2024-08-07 | 42.03 | $7.78 | 276300 |
| 2024-08-06 | 43.16 | $7.85 | 239349 |
| 2024-08-05 | 43.63 | $7.88 | 105615 |
| 2024-08-02 | 43.23 | $7.86 | 95400 |
| 2024-08-01 | 40.46 | $7.72 | 68625 |
| 2024-07-31 | 43.03 | $7.90 | 120600 |
| 2024-07-30 | 40.01 | $7.75 | 186000 |
| 2024-07-29 | 41.54 | $7.86 | 175646 |
| 2024-07-26 | 41.68 | $7.87 | 82400 |
| 2024-07-25 | 40.75 | $7.82 | 186925 |
| 2024-07-24 | 33.23 | $7.45 | 104602 |
| 2024-07-23 | 34.70 | $7.58 | 100900 |
| 2024-07-22 | 38.56 | $7.89 | 77100 |
| 2024-07-19 | 35.71 | $7.76 | 66100 |
| 2024-07-18 | 40.52 | $8.11 | 79300 |
| 2024-07-17 | 40.97 | $8.14 | 63100 |
| 2024-07-16 | 41.41 | $8.17 | 125514 |
| 2024-07-15 | 40.61 | $8.13 | 52700 |
| 2024-07-12 | 41.69 | $8.21 | 54545 |
| 2024-07-11 | 40.17 | $8.13 | 100340 |
| 2024-07-10 | 36.65 | $7.95 | 99748 |
| 2024-07-09 | 33.12 | $7.78 | 117115 |
| 2024-07-08 | 34.98 | $7.95 | 119800 |
| 2024-07-05 | 38.20 | $8.22 | 62938 |
| 2024-07-03 | 41.86 | $8.49 | 20500 |
| 2024-07-02 | 36.03 | $8.22 | 229208 |
| 2024-07-01 | 37.08 | $8.30 | 179020 |
| 2024-06-28 | 37.34 | $8.32 | 136118 |
| 2024-06-27 | 36.50 | $8.28 | 139600 |
| 2024-06-26 | 38.45 | $8.44 | 121100 |
| 2024-06-25 | 40.51 | $8.60 | 1.3M |
| 2024-06-24 | 35.60 | $8.36 | 1.3M |
| 2024-06-21 | 32.04 | $8.20 | 198537 |
| 2024-06-20 | 32.68 | $8.26 | 85600 |
| 2024-06-18 | 33.00 | $8.29 | 198221 |
| 2024-06-17 | 35.03 | $8.48 | 141400 |
| 2024-06-14 | 35.35 | $8.51 | 67308 |
| 2024-06-13 | 36.43 | $8.61 | 104219 |
| 2024-06-12 | 43.15 | $9.15 | 128800 |
| 2024-06-11 | 40.64 | $9.02 | 106248 |
| 2024-06-10 | 36.12 | $8.80 | 88600 |
| 2024-06-07 | 38.80 | $9.01 | 50900 |
| 2024-06-06 | 40.15 | $9.11 | 69230 |
| 2024-06-05 | 38.10 | $9.01 | 60802 |
| 2024-06-04 | 42.06 | $9.30 | 92900 |
| 2024-06-03 | 41.66 | $9.28 | 55200 |
| 2024-05-31 | 40.50 | $9.22 | 68900 |
| 2024-05-30 | 39.55 | $9.17 | 168128 |
| 2024-05-29 | 38.04 | $9.09 | 138500 |
| 2024-05-28 | 42.30 | $9.43 | 75700 |
| 2024-05-24 | 43.96 | $9.55 | 47503 |
| 2024-05-23 | 41.42 | $9.41 | 39100 |
| 2024-05-22 | 45.01 | $9.67 | 183303 |
| 2024-05-21 | 49.05 | $9.93 | 221600 |
| 2024-05-20 | 51.24 | $10.06 | 30644 |
| 2024-05-17 | 51.08 | $10.05 | 22409 |
| 2024-05-16 | 52.89 | $10.16 | 20500 |
| 2024-05-15 | 51.40 | $10.06 | 18922 |
| 2024-05-14 | 53.82 | $10.21 | 46415 |
| 2024-05-13 | 50.27 | $9.97 | 100321 |
| 2024-05-10 | 57.23 | $10.37 | 30537 |
| 2024-05-09 | 56.52 | $10.32 | 42100 |
| 2024-05-08 | 53.41 | $10.11 | 48536 |
| 2024-05-07 | 55.38 | $10.22 | 219600 |
| 2024-05-06 | 46.51 | $9.70 | 152913 |
| 2024-05-03 | 46.32 | $9.69 | 31100 |
| 2024-05-02 | 41.67 | $9.46 | 34912 |
| 2024-05-01 | 42.59 | $9.52 | 48000 |
| 2024-04-30 | 40.74 | $9.43 | 58004 |
| 2024-04-29 | 44.69 | $9.69 | 52900 |
| 2024-04-26 | 42.86 | $9.60 | 41240 |
| 2024-04-25 | 47.49 | $9.88 | 45424 |
| 2024-04-24 | 47.84 | $9.90 | 52335 |
| 2024-04-23 | 48.52 | $9.94 | 99400 |
| 2024-04-22 | 44.99 | $9.75 | 71601 |
| 2024-04-19 | 48.84 | $9.98 | 100100 |
| 2024-04-18 | 46.97 | $9.88 | 120700 |
| 2024-04-17 | 46.41 | $9.85 | 183100 |
| 2024-04-16 | 39.54 | $9.51 | 295818 |
| 2024-04-15 | 38.66 | $9.47 | 89732 |
| 2024-04-12 | 39.90 | $9.56 | 44600 |
| 2024-04-11 | 45.09 | $9.90 | 116847 |
| 2024-04-10 | 45.58 | $9.93 | 59200 |
| 2024-04-09 | 49.37 | $10.15 | 229426 |
| 2024-04-08 | 48.26 | $10.09 | 118800 |
| 2024-04-05 | 36.54 | $9.56 | 81432 |
| 2024-04-04 | 39.25 | $9.73 | 73908 |
| 2024-04-03 | 41.30 | $9.85 | 72703 |
| 2024-04-02 | 43.08 | $9.95 | 90200 |
| 2024-04-01 | 44.36 | $10.02 | 49400 |
| 2024-03-28 | 45.27 | $10.07 | 29100 |
| 2024-03-27 | 45.05 | $10.06 | 90026 |
| 2024-03-26 | 41.81 | $9.91 | 103622 |
| 2024-03-25 | 38.11 | $9.75 | 114100 |
| 2024-03-22 | 40.40 | $9.90 | 41300 |
| 2024-03-21 | 41.03 | $9.94 | 52918 |
| 2024-03-20 | 39.24 | $9.86 | 55500 |
| 2024-03-19 | 38.80 | $9.84 | 177800 |
| 2024-03-18 | 40.47 | $9.96 | 57500 |
| 2024-03-15 | 41.60 | $10.04 | 92300 |
| 2024-03-14 | 43.18 | $10.15 | 37431 |
| 2024-03-13 | 43.32 | $10.16 | 28000 |
| 2024-03-12 | 44.15 | $10.22 | 233737 |
| 2024-03-11 | 44.97 | $10.28 | 92600 |
| 2024-03-08 | 43.65 | $10.20 | 32100 |
| 2024-03-07 | 44.66 | $10.28 | 86029 |
| 2024-03-06 | 46.73 | $10.44 | 179414 |
| 2024-03-05 | 44.12 | $10.27 | 75004 |
| 2024-03-04 | 47.64 | $10.54 | 106500 |
| 2024-03-01 | 48.60 | $10.61 | 53200 |
| 2024-02-29 | 47.89 | $10.56 | 73105 |
| 2024-02-28 | 48.79 | $10.63 | 40044 |
| 2024-02-27 | 49.54 | $10.69 | 67900 |
| 2024-02-26 | 45.54 | $10.39 | 103500 |
| 2024-02-23 | 50.20 | $10.76 | 71300 |
| 2024-02-22 | 52.84 | $10.95 | 48237 |
| 2024-02-21 | 48.36 | $10.62 | 90607 |
| 2024-02-20 | 47.94 | $10.59 | 55900 |
| 2024-02-16 | 48.32 | $10.62 | 20434 |
| 2024-02-15 | 46.57 | $10.49 | 69344 |
| 2024-02-14 | 45.50 | $10.41 | 106000 |
| 2024-02-13 | 46.50 | $10.50 | 75500 |
| 2024-02-12 | 47.83 | $10.62 | 87501 |
| 2024-02-09 | 47.83 | $10.62 | 39301 |
| 2024-02-08 | 48.25 | $10.66 | 80200 |
| 2024-02-07 | 46.59 | $10.51 | 57835 |
| 2024-02-06 | 48.25 | $10.68 | 119100 |
| 2024-02-05 | 45.32 | $10.41 | 75808 |
| 2024-02-02 | 43.86 | $10.28 | 29600 |
| 2024-02-01 | 43.53 | $10.25 | 49200 |
| 2024-01-31 | 42.13 | $10.12 | 38200 |
| 2024-01-30 | 44.63 | $10.43 | 42100 |
| 2024-01-29 | 45.21 | $10.50 | 87048 |
| 2024-01-26 | 49.37 | $10.98 | 164000 |
| 2024-01-25 | 33.83 | $9.69 | 93848 |
| 2024-01-24 | 30.70 | $9.49 | 75538 |
| 2024-01-23 | 31.77 | $9.64 | 120005 |
| 2024-01-22 | 29.92 | $9.52 | 114300 |
| 2024-01-19 | 31.62 | $9.77 | 114724 |
| 2024-01-18 | 31.97 | $9.82 | 292700 |
| 2024-01-17 | 33.14 | $9.99 | 138800 |
| 2024-01-16 | 33.55 | $10.05 | 68615 |
| 2024-01-12 | 35.88 | $10.38 | 76700 |
| 2024-01-11 | 37.46 | $10.59 | 68143 |
| 2024-01-10 | 34.33 | $10.35 | 62145 |
| 2024-01-09 | 35.10 | $10.46 | 102812 |
| 2024-01-08 | 37.24 | $10.76 | 407300 |
| 2024-01-05 | 33.91 | $10.50 | 170138 |
| 2024-01-04 | 46.56 | $11.90 | 51700 |
| 2024-01-03 | 45.59 | $11.83 | 22404 |
| 2024-01-02 | 50.00 | $12.19 | 22543 |
| 2023-12-29 | 57.30 | $12.69 | 15200 |
| 2023-12-28 | 56.58 | $12.63 | 10400 |
| 2023-12-27 | 56.73 | $12.64 | 14500 |
| 2023-12-26 | 57.61 | $12.70 | 11107 |
| 2023-12-22 | 56.10 | $12.56 | 9009 |
| 2023-12-21 | 56.93 | $12.62 | 19723 |
| 2023-12-20 | 56.00 | $12.53 | 19220 |
| 2023-12-19 | 53.47 | $12.29 | 25000 |
| 2023-12-18 | 53.47 | $12.29 | 38300 |
| 2023-12-15 | 54.29 | $12.36 | 130739 |
| 2023-12-14 | 50.01 | $11.95 | 75500 |
| 2023-12-13 | 42.10 | $11.32 | 75800 |
| 2023-12-12 | 39.50 | $11.14 | 122207 |
| 2023-12-11 | 40.95 | $11.29 | 137118 |
| 2023-12-08 | 42.75 | $11.47 | 284100 |
| 2023-12-07 | 38.47 | $11.17 | 129000 |
| 2023-12-06 | 39.79 | $11.31 | 59400 |
| 2023-12-05 | 42.77 | $11.61 | 117200 |
| 2023-12-04 | 42.77 | $11.61 | 35148 |
| 2023-12-01 | 42.97 | $11.63 | 27100 |
| 2023-11-30 | 44.70 | $11.81 | 71923 |
| 2023-11-29 | 44.70 | $11.81 | 42900 |
| 2023-11-28 | 46.48 | $12.00 | 46833 |
| 2023-11-27 | 49.86 | $12.34 | 52334 |
| 2023-11-24 | 50.27 | $12.38 | 4242 |
| 2023-11-22 | 49.38 | $12.29 | 22141 |
| 2023-11-21 | 47.50 | $12.10 | 34800 |
| 2023-11-20 | 48.49 | $12.21 | 28600 |
| 2023-11-17 | 48.84 | $12.25 | 35147 |
| 2023-11-16 | 42.84 | $11.64 | 49139 |
| 2023-11-15 | 45.86 | $12.00 | 15800 |
| 2023-11-14 | 46.55 | $12.08 | 61100 |
| 2023-11-13 | 39.14 | $11.40 | 71932 |
| 2023-11-10 | 40.96 | $11.63 | 64900 |
| 2023-11-09 | 43.74 | $11.96 | 28700 |
| 2023-11-08 | 43.63 | $11.95 | 57028 |
| 2023-11-07 | 44.04 | $12.00 | 38809 |
| 2023-11-06 | 46.71 | $12.32 | 244346 |
| 2023-11-03 | 48.63 | $12.54 | 83226 |
| 2023-11-02 | 43.29 | $12.01 | 38600 |
| 2023-11-01 | 38.10 | $11.56 | 68900 |
| 2023-10-31 | 34.82 | $11.30 | 249600 |
| 2023-10-30 | 34.57 | $11.28 | 47200 |
| 2023-10-27 | 29.78 | $10.91 | 281900 |
| 2023-10-26 | 42.25 | $12.48 | 500900 |
| 2023-10-25 | 49.24 | $13.04 | 263500 |
| 2023-10-24 | 48.51 | $12.99 | 421000 |
| 2023-10-23 | 46.64 | $12.86 | 249600 |
| 2023-10-20 | 42.34 | $12.58 | 93906 |
| 2023-10-19 | 41.86 | $12.55 | 398539 |
| 2023-10-18 | 35.82 | $12.19 | 131823 |
| 2023-10-17 | 33.25 | $12.05 | 360400 |
| 2023-10-16 | 34.66 | $12.20 | 372038 |
| 2023-10-13 | 31.34 | $12.02 | 92324 |
| 2023-10-12 | 29.45 | $11.92 | 39332 |
| 2023-10-11 | 27.55 | $11.82 | 44800 |
| 2023-10-10 | 27.18 | $11.80 | 200449 |
| 2023-10-09 | 24.03 | $11.63 | 46900 |
| 2023-10-06 | 25.58 | $11.88 | 73200 |
| 2023-10-05 | 26.82 | $12.07 | 145500 |
| 2023-10-04 | 24.62 | $11.95 | 78000 |
| 2023-10-03 | 21.83 | $11.80 | 53700 |
| 2023-10-02 | 21.65 | $11.79 | 62731 |
| 2023-09-29 | 23.71 | $12.18 | 18603 |
| 2023-09-28 | 18.60 | $11.91 | 75000 |
| 2023-09-27 | 18.78 | $11.95 | 63034 |
| 2023-09-26 | 19.04 | $12.01 | 87418 |
| 2023-09-25 | 22.12 | $12.65 | 125700 |
| 2023-09-22 | 22.83 | $12.78 | 81749 |
| 2023-09-21 | 23.27 | $12.86 | 26939 |
| 2023-09-20 | 28.71 | $13.69 | 50043 |
| 2023-09-19 | 27.94 | $13.65 | 79316 |
| 2023-09-18 | 28.75 | $13.76 | 41100 |
| 2023-09-15 | 27.48 | $13.69 | 27047 |
| 2023-09-14 | 28.95 | $13.90 | 23308 |
| 2023-09-13 | 30.05 | $14.05 | 54405 |
| 2023-09-12 | 30.34 | $14.09 | 68335 |
| 2023-09-11 | 33.92 | $14.55 | 49018 |
| 2023-09-08 | 32.94 | $14.49 | 29700 |
| 2023-09-07 | 31.98 | $14.43 | 19046 |
| 2023-09-06 | 34.31 | $14.73 | 61400 |
| 2023-09-05 | 39.63 | $15.31 | 10000 |
| 2023-09-01 | 39.47 | $15.30 | 5133 |
| 2023-08-31 | 40.96 | $15.45 | 4917 |
| 2023-08-30 | 47.78 | $16.05 | 5540 |
| 2023-08-29 | 51.01 | $16.29 | 9800 |
| 2023-08-28 | 51.01 | $16.29 | 25406 |
| 2023-08-25 | 48.11 | $16.07 | 7138 |
| 2023-08-24 | 46.61 | $15.96 | 8100 |
| 2023-08-23 | 48.42 | $16.11 | 76718 |
| 2023-08-22 | 43.24 | $15.74 | 57400 |
| 2023-08-21 | 45.72 | $15.95 | 27925 |
| 2023-08-18 | 44.57 | $15.87 | 13624 |
| 2023-08-17 | 43.86 | $15.82 | 11225 |
| 2023-08-16 | 47.42 | $16.13 | 6315 |
| 2023-08-15 | 49.64 | $16.31 | 5720 |
| 2023-08-14 | 54.34 | $16.66 | 4840 |
| 2023-08-11 | 54.48 | $16.67 | 22909 |
| 2023-08-10 | 56.84 | $16.84 | 3004 |
| 2023-08-09 | 49.77 | $16.26 | 6333 |
| 2023-08-08 | 51.57 | $16.39 | 12502 |
| 2023-08-07 | 49.99 | $16.27 | 3600 |
| 2023-08-04 | 53.30 | $16.51 | 6700 |
| 2023-08-03 | 52.81 | $16.47 | 6017 |
| 2023-08-02 | 56.66 | $16.74 | 1934 |
| 2023-08-01 | 59.08 | $16.90 | 3200 |
| 2023-07-31 | 62.42 | $17.11 | 4717 |
| 2023-07-28 | 63.22 | $17.16 | 45900 |
| 2023-07-27 | 61.32 | $16.96 | 1900 |
| 2023-07-26 | 61.32 | $16.96 | 4300 |
| 2023-07-25 | 58.10 | $16.63 | 12100 |
| 2023-07-24 | 51.87 | $16.09 | 6338 |
| 2023-07-21 | 50.84 | $16.01 | 2800 |
| 2023-07-20 | 49.16 | $15.88 | 3600 |
| 2023-07-19 | 51.07 | $16.03 | 4900 |
| 2023-07-18 | 49.19 | $15.88 | 11227 |
| 2023-07-17 | 48.44 | $15.82 | 9300 |
| 2023-07-14 | 51.71 | $16.09 | 12340 |
| 2023-07-13 | 51.71 | $16.09 | 44600 |
| 2023-07-12 | 50.02 | $15.94 | 6708 |
| 2023-07-11 | 46.07 | $15.61 | 28300 |
| 2023-07-10 | 43.23 | $15.39 | 28300 |
| 2023-07-07 | 44.44 | $15.51 | 26200 |
| 2023-07-06 | 44.74 | $15.54 | 19636 |
| 2023-07-05 | 46.93 | $15.76 | 12443 |
| 2023-07-03 | 48.05 | $15.87 | 3236 |
| 2023-06-30 | 49.90 | $16.05 | 53147 |
| 2023-06-29 | 48.11 | $15.88 | 11445 |
| 2023-06-28 | 46.62 | $15.74 | 11800 |
| 2023-06-27 | 45.55 | $15.64 | 59900 |
| 2023-06-26 | 41.21 | $15.25 | 25236 |
| 2023-06-23 | 40.17 | $15.16 | 18400 |
| 2023-06-22 | 43.43 | $15.56 | 20300 |
| 2023-06-21 | 40.80 | $15.33 | 19432 |
| 2023-06-20 | 43.38 | $15.64 | 11900 |
| 2023-06-16 | 48.66 | $16.20 | 10411 |
| 2023-06-15 | 47.02 | $16.05 | 14400 |
| 2023-06-14 | 43.10 | $15.71 | 10233 |
| 2023-06-13 | 40.27 | $15.48 | 37032 |
| 2023-06-12 | 40.86 | $15.55 | 22600 |
| 2023-06-09 | 37.64 | $15.29 | 29205 |
| 2023-06-08 | 37.51 | $15.28 | 9400 |
| 2023-06-07 | 33.75 | $14.98 | 14300 |
| 2023-06-06 | 35.09 | $15.18 | 24000 |
| 2023-06-05 | 30.09 | $14.80 | 20700 |
| 2023-06-02 | 31.05 | $14.96 | 25310 |
| 2023-06-01 | 27.34 | $14.69 | 90245 |
| 2023-05-31 | 30.71 | $15.27 | 27934 |
| 2023-05-30 | 31.67 | $15.42 | 16500 |
| 2023-05-26 | 34.31 | $15.81 | 9500 |
| 2023-05-25 | 34.38 | $15.82 | 212500 |
| 2023-05-24 | 35.84 | $16.03 | 183800 |
| 2023-05-23 | 37.57 | $16.27 | 119116 |
| 2023-05-22 | 38.00 | $16.33 | 74430 |
| 2023-05-19 | 37.31 | $16.27 | 5900 |
| 2023-05-18 | 36.98 | $16.24 | 7900 |
| 2023-05-17 | 38.33 | $16.45 | 15320 |
| 2023-05-16 | 40.62 | $16.79 | 12321 |
| 2023-05-15 | 42.31 | $17.03 | 14700 |
| 2023-05-12 | 39.52 | $16.75 | 4813 |
| 2023-05-11 | 41.93 | $17.10 | 5600 |
| 2023-05-10 | 39.84 | $16.89 | 2527 |
| 2023-05-09 | 41.82 | $17.18 | 7400 |
| 2023-05-08 | 46.76 | $17.83 | 3100 |
| 2023-05-05 | 46.48 | $17.80 | 2332 |
| 2023-05-04 | 44.37 | $17.57 | 11034 |
| 2023-05-03 | 39.54 | $17.08 | 5800 |
| 2023-05-02 | 35.88 | $16.74 | 4600 |
| 2023-05-01 | 38.84 | $17.19 | 7900 |
| 2023-04-28 | 38.84 | $17.19 | 356500 |
| 2023-04-27 | 65.91 | $19.67 | 2000 |
| 2023-04-26 | 63.05 | $19.38 | 2100 |
| 2023-04-25 | 64.65 | $19.47 | 1600 |
| 2023-04-24 | 65.17 | $19.50 | 2200 |
| 2023-04-21 | 64.99 | $19.48 | 1208 |
| 2023-04-20 | 60.11 | $18.98 | 2448 |
| 2023-04-19 | 60.27 | $18.99 | 2200 |
| 2023-04-18 | 60.27 | $18.99 | 2800 |
| 2023-04-17 | 61.75 | $19.09 | 3300 |
| 2023-04-14 | 58.66 | $18.77 | 1900 |
| 2023-04-13 | 55.57 | $18.48 | 1900 |
| 2023-04-12 | 53.16 | $18.27 | 1702 |
| 2023-04-11 | 49.44 | $17.97 | 3503 |
| 2023-04-10 | 50.98 | $18.09 | 3643 |
| 2023-04-06 | 51.24 | $18.11 | 4700 |
| 2023-04-05 | 51.97 | $18.17 | 2515 |
| 2023-04-04 | 54.18 | $18.35 | 5642 |
| 2023-04-03 | 52.58 | $18.20 | 3309 |
| 2023-03-31 | 52.81 | $18.22 | 7026 |
| 2023-03-30 | 51.80 | $18.12 | 2900 |
| 2023-03-29 | 49.75 | $17.92 | 5400 |
| 2023-03-28 | 46.27 | $17.60 | 4806 |
| 2023-03-27 | 53.02 | $18.22 | 4500 |
| 2023-03-24 | 53.62 | $18.27 | 2231 |
| 2023-03-23 | 55.41 | $18.42 | 7323 |
| 2023-03-22 | 54.35 | $18.31 | 5000 |
| 2023-03-21 | 53.97 | $18.27 | 5500 |
| 2023-03-20 | 51.99 | $18.06 | 4425 |
| 2023-03-17 | 46.93 | $17.57 | 5300 |
| 2023-03-16 | 50.88 | $17.95 | 4400 |
| 2023-03-15 | 47.21 | $17.62 | 7100 |
| 2023-03-14 | 47.93 | $17.69 | 7800 |
| 2023-03-13 | 46.49 | $17.56 | 15600 |
| 2023-03-10 | 43.03 | $17.26 | 5540 |
| 2023-03-09 | 44.49 | $17.42 | 4000 |
| 2023-03-08 | 46.55 | $17.64 | 1800 |
| 2023-03-07 | 47.79 | $17.77 | 3223 |
| 2023-03-06 | 50.55 | $18.05 | 3033 |
| 2023-03-03 | 53.94 | $18.37 | 2116 |
| 2023-03-02 | 53.38 | $18.31 | 7100 |
| 2023-03-01 | 46.54 | $17.64 | 10833 |
| 2023-02-28 | 45.63 | $17.56 | 3900 |
| 2023-02-27 | 48.46 | $17.85 | 5102 |
| 2023-02-24 | 47.17 | $17.73 | 7204 |
| 2023-02-23 | 50.67 | $18.08 | 2400 |
| 2023-02-22 | 49.45 | $17.96 | 5443 |
| 2023-02-21 | 49.94 | $18.01 | 5047 |
| 2023-02-17 | 49.75 | $17.99 | 2800 |
| 2023-02-16 | 49.48 | $17.96 | 5200 |
| 2023-02-15 | 46.74 | $17.66 | 48900 |
| 2023-02-14 | 47.55 | $17.76 | 5540 |
| 2023-02-13 | 48.20 | $17.84 | 8044 |
| 2023-02-10 | 43.89 | $17.36 | 165448 |
| 2023-02-09 | 46.25 | $17.67 | 109944 |
| 2023-02-08 | 47.42 | $17.82 | 4800 |
| 2023-02-07 | 51.55 | $18.32 | 12800 |
| 2023-02-06 | 54.53 | $18.65 | 6644 |
| 2023-02-03 | 59.70 | $19.17 | 3603 |
| 2023-02-02 | 59.21 | $19.10 | 4800 |
| 2023-02-01 | 61.25 | $19.30 | 12505 |
| 2023-01-31 | 58.02 | $18.83 | 3000 |
| 2023-01-30 | 54.24 | $18.34 | 22427 |
| 2023-01-27 | 53.18 | $18.21 | 10738 |
| 2023-01-26 | 63.77 | $19.19 | 2000 |
| 2023-01-25 | 63.77 | $19.19 | 3200 |
| 2023-01-24 | 65.58 | $19.34 | 6714 |
| 2023-01-23 | 66.17 | $19.39 | 5100 |
| 2023-01-20 | 62.92 | $18.88 | 4937 |
| 2023-01-19 | 61.69 | $18.70 | 8600 |
| 2023-01-18 | 61.08 | $18.61 | 4325 |
| 2023-01-17 | 68.77 | $19.27 | 6500 |
| 2023-01-13 | 66.39 | $18.88 | 8900 |
| 2023-01-12 | 68.95 | $19.08 | 5227 |
| 2023-01-11 | 65.05 | $18.47 | 2419 |
| 2023-01-10 | 57.89 | $17.60 | 3600 |
| 2023-01-09 | 56.43 | $17.45 | 11200 |
| 2023-01-06 | 54.00 | $17.21 | 9200 |
| 2023-01-05 | 50.86 | $16.92 | 75342 |
| 2023-01-04 | 52.99 | $17.10 | 12600 |
| 2023-01-03 | 49.88 | $16.82 | 9800 |
| 2022-12-30 | 49.54 | $16.79 | 11528 |
| 2022-12-29 | 53.82 | $17.16 | 12700 |
| 2022-12-28 | 50.99 | $16.90 | 9200 |
| 2022-12-27 | 53.01 | $17.07 | 25500 |
| 2022-12-23 | 51.29 | $16.91 | 15200 |
| 2022-12-22 | 52.08 | $16.98 | 13516 |
| 2022-12-21 | 54.59 | $17.20 | 9200 |
| 2022-12-20 | 49.07 | $16.68 | 14500 |
| 2022-12-19 | 51.35 | $16.88 | 25800 |
| 2022-12-16 | 50.48 | $16.80 | 15400 |
| 2022-12-15 | 51.36 | $16.88 | 6707 |
| 2022-12-14 | 55.23 | $17.22 | 12418 |
| 2022-12-13 | 54.56 | $17.15 | 75844 |
| 2022-12-12 | 50.76 | $16.77 | 8300 |
| 2022-12-09 | 50.65 | $16.76 | 204200 |
| 2022-12-08 | 51.68 | $16.86 | 26946 |
| 2022-12-07 | 51.40 | $16.83 | 25246 |
| 2022-12-06 | 52.77 | $16.97 | 12905 |
| 2022-12-05 | 54.23 | $17.12 | 19409 |
| 2022-12-02 | 56.41 | $17.34 | 10947 |
| 2022-12-01 | 55.64 | $17.24 | 10600 |
| 2022-11-30 | 55.83 | $17.26 | 37100 |
| 2022-11-29 | 51.48 | $16.70 | 34530 |
| 2022-11-28 | 49.63 | $16.48 | 21800 |
| 2022-11-25 | 53.22 | $16.89 | 14416 |
| 2022-11-23 | 52.34 | $16.78 | 21046 |
| 2022-11-22 | 52.34 | $16.78 | 20727 |
| 2022-11-21 | 51.67 | $16.69 | 14009 |
| 2022-11-18 | 52.45 | $16.79 | 18900 |
| 2022-11-17 | 52.53 | $16.80 | 27100 |
| 2022-11-16 | 51.67 | $16.67 | 18532 |
| 2022-11-15 | 51.61 | $16.66 | 37618 |
| 2022-11-14 | 56.12 | $17.30 | 17000 |
| 2022-11-11 | 57.61 | $17.50 | 26601 |
| 2022-11-10 | 52.84 | $16.70 | 26816 |
| 2022-11-09 | 45.89 | $15.74 | 58712 |
| 2022-11-08 | 48.13 | $16.06 | 65101 |
| 2022-11-07 | 48.34 | $16.09 | 38100 |
| 2022-11-04 | 45.71 | $15.74 | 58427 |
| 2022-11-03 | 36.99 | $14.74 | 128710 |
| 2022-11-02 | 41.13 | $15.40 | 126400 |
| 2022-11-01 | 40.56 | $15.34 | 99747 |
| 2022-10-31 | 38.46 | $15.12 | 49732 |
| 2022-10-28 | 41.02 | $15.53 | 38000 |
| 2022-10-27 | 39.34 | $15.35 | 25900 |
| 2022-10-26 | 41.53 | $15.70 | 17800 |
| 2022-10-25 | 40.45 | $15.58 | 793233 |
| 2022-10-24 | 44.84 | $16.25 | 22600 |
| 2022-10-21 | 41.32 | $15.86 | 16600 |
| 2022-10-20 | 42.78 | $16.08 | 23300 |
| 2022-10-19 | 39.74 | $15.75 | 22900 |
| 2022-10-18 | 43.17 | $16.27 | 77600 |
| 2022-10-17 | 40.55 | $15.99 | 34728 |
| 2022-10-14 | 36.56 | $15.59 | 44000 |
| 2022-10-13 | 36.16 | $15.55 | 50707 |
| 2022-10-12 | 36.66 | $15.64 | 30634 |
| 2022-10-11 | 36.93 | $15.69 | 76000 |
| 2022-10-10 | 37.45 | $15.79 | 31235 |
| 2022-10-07 | 43.17 | $16.77 | 19145 |
| 2022-10-06 | 46.69 | $17.28 | 21600 |
| 2022-10-05 | 47.56 | $17.40 | 58800 |
| 2022-10-04 | 50.77 | $17.83 | 82117 |
| 2022-10-03 | 41.42 | $16.76 | 34500 |
| 2022-09-30 | 38.63 | $16.49 | 51300 |
| 2022-09-29 | 36.27 | $16.27 | 85400 |
| 2022-09-28 | 37.58 | $16.48 | 33200 |
| 2022-09-27 | 34.93 | $16.23 | 138804 |
| 2022-09-26 | 36.52 | $16.50 | 68800 |
| 2022-09-23 | 34.63 | $16.32 | 31300 |
| 2022-09-22 | 37.77 | $16.85 | 56242 |
| 2022-09-21 | 39.44 | $17.11 | 100000 |
| 2022-09-20 | 42.97 | $17.62 | 116106 |
| 2022-09-19 | 43.48 | $17.69 | 24800 |
| 2022-09-16 | 40.62 | $17.39 | 14800 |
| 2022-09-15 | 39.46 | $17.27 | 44419 |
| 2022-09-14 | 43.14 | $17.82 | 25800 |
| 2022-09-13 | 43.21 | $17.83 | 35300 |
| 2022-09-12 | 48.07 | $18.49 | 91200 |
| 2022-09-09 | 45.78 | $18.23 | 30700 |
| 2022-09-08 | 42.94 | $17.92 | 56000 |
| 2022-09-07 | 44.15 | $18.09 | 49400 |
| 2022-09-06 | 36.25 | $17.30 | 52000 |
| 2022-09-02 | 39.99 | $17.85 | 87924 |
| 2022-09-01 | 44.87 | $18.46 | 23401 |
| 2022-08-31 | 45.47 | $18.53 | 28304 |
| 2022-08-30 | 50.66 | $19.09 | 35100 |
| 2022-08-29 | 52.59 | $19.28 | 39500 |
| 2022-08-26 | 54.57 | $19.47 | 14300 |
| 2022-08-25 | 58.53 | $19.83 | 28900 |
| 2022-08-24 | 55.28 | $19.45 | 72315 |
| 2022-08-23 | 50.94 | $19.00 | 87800 |
| 2022-08-22 | 53.69 | $19.25 | 20230 |
| 2022-08-19 | 54.58 | $19.33 | 14428 |
| 2022-08-18 | 57.30 | $19.57 | 9700 |
| 2022-08-17 | 56.27 | $19.45 | 55600 |
| 2022-08-16 | 55.84 | $19.40 | 36600 |
| 2022-08-15 | 55.35 | $19.34 | 15400 |
| 2022-08-12 | 55.11 | $19.31 | 4800 |
| 2022-08-11 | 58.79 | $19.68 | 27203 |
| 2022-08-10 | 58.65 | $19.66 | 9106 |
| 2022-08-09 | 54.32 | $19.08 | 12242 |
| 2022-08-08 | 55.36 | $19.19 | 13700 |
| 2022-08-05 | 52.45 | $18.82 | 9900 |
| 2022-08-04 | 58.21 | $19.41 | 5537 |
| 2022-08-03 | 56.28 | $19.16 | 8600 |
| 2022-08-02 | 55.09 | $19.01 | 14000 |
| 2022-08-01 | 62.37 | $19.69 | 10600 |
| 2022-07-29 | 62.84 | $19.73 | 13000 |
| 2022-07-28 | 61.26 | $19.50 | 6900 |
| 2022-07-27 | 59.04 | $19.19 | 9442 |
| 2022-07-26 | 54.66 | $18.64 | 10300 |
| 2022-07-25 | 58.79 | $19.02 | 19539 |
| 2022-07-22 | 58.32 | $18.96 | 11441 |
| 2022-07-21 | 57.86 | $18.90 | 5800 |
| 2022-07-20 | 53.48 | $18.36 | 13100 |
| 2022-07-19 | 54.07 | $18.42 | 22600 |
| 2022-07-18 | 53.41 | $18.34 | 43733 |
| 2022-07-15 | 50.75 | $18.02 | 39500 |
| 2022-07-14 | 52.53 | $18.22 | 13800 |
| 2022-07-13 | 54.35 | $18.42 | 21400 |
| 2022-07-12 | 49.72 | $17.86 | 35600 |
| 2022-07-11 | 49.29 | $17.81 | 45947 |
| 2022-07-08 | 51.23 | $18.04 | 17741 |
| 2022-07-07 | 51.99 | $18.13 | 17900 |
| 2022-07-06 | 52.57 | $18.20 | 59528 |
| 2022-07-05 | 51.47 | $18.05 | 29140 |
| 2022-07-01 | 47.64 | $17.55 | 21726 |
| 2022-06-30 | 46.92 | $17.46 | 10607 |
| 2022-06-29 | 45.66 | $17.30 | 19624 |
| 2022-06-28 | 47.53 | $17.58 | 72400 |
| 2022-06-27 | 48.41 | $17.71 | 41141 |
| 2022-06-24 | 49.00 | $17.80 | 23600 |
| 2022-06-23 | 42.95 | $16.98 | 54224 |
| 2022-06-22 | 43.07 | $17.00 | 59600 |
| 2022-06-21 | 41.70 | $16.82 | 35519 |
| 2022-06-17 | 37.13 | $16.25 | 36800 |
| 2022-06-16 | 35.36 | $16.04 | 53235 |
| 2022-06-15 | 37.01 | $16.39 | 69818 |
| 2022-06-14 | 32.20 | $15.83 | 56909 |
| 2022-06-13 | 37.44 | $16.91 | 40614 |
| 2022-06-10 | 39.84 | $17.33 | 113100 |
| 2022-06-09 | 42.74 | $17.80 | 20600 |
| 2022-06-08 | 46.14 | $18.30 | 23500 |
| 2022-06-07 | 49.92 | $18.80 | 51700 |
| 2022-06-06 | 51.03 | $18.94 | 24011 |
| 2022-06-03 | 52.78 | $19.16 | 123710 |
| 2022-06-02 | 52.94 | $19.18 | 109901 |
| 2022-06-01 | 45.10 | $18.17 | 54500 |
| 2022-05-31 | 46.64 | $18.38 | 42515 |
| 2022-05-27 | 45.20 | $18.21 | 20900 |
| 2022-05-26 | 39.68 | $17.60 | 22000 |
| 2022-05-25 | 40.31 | $17.70 | 40727 |
| 2022-05-24 | 40.22 | $17.69 | 31700 |
| 2022-05-23 | 41.54 | $17.91 | 35508 |
| 2022-05-20 | 37.57 | $17.46 | 26031 |
| 2022-05-19 | 38.06 | $17.55 | 26900 |
| 2022-05-18 | 38.11 | $17.56 | 16500 |
| 2022-05-17 | 43.48 | $18.50 | 45441 |
| 2022-05-16 | 41.48 | $18.26 | 46840 |
| 2022-05-13 | 40.31 | $18.12 | 24238 |
| 2022-05-12 | 33.85 | $17.40 | 31700 |
| 2022-05-11 | 36.40 | $17.89 | 58300 |
| 2022-05-10 | 32.66 | $17.51 | 119900 |
| 2022-05-09 | 29.99 | $17.25 | 48549 |
| 2022-05-06 | 34.72 | $18.19 | 56136 |
| 2022-05-05 | 42.19 | $19.30 | 26000 |
| 2022-05-04 | 47.63 | $19.92 | 18011 |
| 2022-05-03 | 50.20 | $20.18 | 18632 |
| 2022-05-02 | 48.99 | $20.06 | 25700 |
| 2022-04-29 | 46.63 | $19.83 | 18700 |
| 2022-04-28 | 45.16 | $19.69 | 17125 |
| 2022-04-27 | 43.91 | $19.57 | 17300 |
| 2022-04-26 | 46.08 | $19.83 | 17400 |
| 2022-04-25 | 48.54 | $20.11 | 18900 |
| 2022-04-22 | 49.16 | $20.18 | 10612 |
| 2022-04-21 | 49.07 | $20.17 | 10333 |
| 2022-04-20 | 50.93 | $20.39 | 16000 |
| 2022-04-19 | 49.86 | $20.26 | 21700 |
| 2022-04-18 | 51.41 | $20.45 | 18300 |
| 2022-04-14 | 51.11 | $20.41 | 33900 |
| 2022-04-13 | 47.19 | $19.91 | 21100 |
| 2022-04-12 | 53.00 | $20.63 | 36700 |
| 2022-04-11 | 58.73 | $21.23 | 9200 |
| 2022-04-08 | 57.87 | $21.11 | 15244 |
| 2022-04-07 | 56.12 | $20.87 | 86337 |
| 2022-04-06 | 56.40 | $20.90 | 39100 |
| 2022-04-05 | 59.28 | $21.21 | 29900 |
| 2022-04-04 | 56.19 | $20.76 | 11206 |
| 2022-04-01 | 53.98 | $20.46 | 12000 |
| 2022-03-31 | 54.50 | $20.52 | 39000 |
| 2022-03-30 | 55.44 | $20.63 | 13600 |
| 2022-03-29 | 53.66 | $20.37 | 63000 |
| 2022-03-28 | 52.04 | $20.14 | 38738 |
| 2022-03-25 | 46.59 | $19.43 | 12200 |
| 2022-03-24 | 45.51 | $19.30 | 9602 |
| 2022-03-23 | 46.68 | $19.47 | 29340 |
| 2022-03-22 | 48.42 | $19.72 | 37200 |
| 2022-03-21 | 48.35 | $19.71 | 19506 |
| 2022-03-18 | 50.67 | $20.05 | 15330 |
| 2022-03-17 | 49.38 | $19.86 | 19600 |
| 2022-03-16 | 47.67 | $19.61 | 22700 |
| 2022-03-15 | 36.60 | $18.25 | 132900 |
| 2022-03-14 | 39.71 | $18.78 | 68904 |
| 2022-03-11 | 37.03 | $18.50 | 50900 |
| 2022-03-10 | 38.85 | $18.81 | 87217 |
| 2022-03-09 | 40.43 | $19.07 | 139000 |
| 2022-03-08 | 30.98 | $18.15 | 143400 |
| 2022-03-07 | 31.29 | $18.21 | 90933 |
| 2022-03-04 | 33.55 | $18.64 | 49000 |
| 2022-03-03 | 36.93 | $19.21 | 49700 |
| 2022-03-02 | 37.30 | $19.27 | 32400 |
| 2022-03-01 | 35.11 | $19.06 | 44122 |
| 2022-02-28 | 35.85 | $19.19 | 34308 |
| 2022-02-25 | 38.69 | $19.67 | 33822 |
| 2022-02-24 | 31.72 | $19.02 | 29200 |
| 2022-02-23 | 33.74 | $19.38 | 24200 |
| 2022-02-22 | 34.61 | $19.53 | 13315 |
| 2022-02-18 | 38.31 | $20.12 | 23003 |
| 2022-02-17 | 38.10 | $20.10 | 119405 |
| 2022-02-16 | 38.29 | $20.13 | 34225 |
| 2022-02-15 | 39.40 | $20.31 | 65900 |
| 2022-02-14 | 34.70 | $19.84 | 13509 |
| 2022-02-11 | 35.59 | $20.00 | 9500 |
| 2022-02-10 | 38.92 | $20.56 | 15322 |
| 2022-02-09 | 41.92 | $21.01 | 7700 |
| 2022-02-08 | 40.37 | $20.85 | 11100 |
| 2022-02-07 | 42.24 | $21.13 | 14100 |
| 2022-02-04 | 43.19 | $21.27 | 14400 |
| 2022-02-03 | 44.28 | $21.43 | 33145 |
| 2022-02-02 | 47.16 | $21.84 | 21408 |
| 2022-02-01 | 43.76 | $21.44 | 17630 |
| 2022-01-31 | 37.48 | $20.78 | 21300 |
| 2022-01-28 | 37.90 | $20.85 | 27400 |
| 2022-01-27 | 37.90 | $20.85 | 28035 |
| 2022-01-26 | 38.70 | $20.99 | 40000 |
| 2022-01-25 | 40.98 | $21.38 | 34800 |
| 2022-01-24 | 44.14 | $21.88 | 24000 |
| 2022-01-21 | 44.73 | $21.97 | 14448 |
| 2022-01-20 | 42.29 | $21.67 | 17824 |
| 2022-01-19 | 42.77 | $21.75 | 18710 |
| 2022-01-18 | 40.94 | $21.52 | 17300 |
| 2022-01-14 | 39.82 | $21.38 | 19900 |
| 2022-01-13 | 43.25 | $22.00 | 24600 |
| 2022-01-12 | 47.78 | $22.72 | 8600 |
| 2022-01-11 | 47.85 | $22.73 | 17533 |
| 2022-01-10 | 47.30 | $22.65 | 13217 |
| 2022-01-07 | 48.58 | $22.86 | 8000 |
| 2022-01-06 | 50.77 | $23.21 | 7432 |
| 2022-01-05 | 55.24 | $23.87 | 19600 |
| 2022-01-04 | 57.87 | $24.23 | 11617 |
| 2022-01-03 | 53.74 | $23.52 | 8000 |
| 2021-12-31 | 63.79 | $24.72 | 5500 |
| 2021-12-30 | 61.15 | $24.26 | 6200 |
| 2021-12-29 | 60.43 | $24.14 | 4445 |
| 2021-12-28 | 60.08 | $24.08 | 6800 |
| 2021-12-27 | 58.14 | $23.75 | 4313 |
| 2021-12-23 | 60.95 | $24.08 | 9815 |
| 2021-12-22 | 60.68 | $24.03 | 10141 |
| 2021-12-21 | 58.53 | $23.64 | 21900 |
| 2021-12-20 | 60.54 | $23.89 | 8801 |
| 2021-12-17 | 58.31 | $23.48 | 3400 |
| 2021-12-16 | 61.97 | $23.93 | 6308 |
| 2021-12-15 | 61.51 | $23.84 | 5400 |
| 2021-12-14 | 58.83 | $23.33 | 13900 |
| 2021-12-13 | 62.22 | $23.75 | 31700 |
| 2021-12-10 | 58.07 | $22.99 | 10035 |
| 2021-12-09 | 61.98 | $23.45 | 15000 |
| 2021-12-08 | 62.24 | $23.48 | 13614 |
| 2021-12-07 | 66.95 | $24.01 | 9706 |
| 2021-12-06 | 65.16 | $23.63 | 5600 |
| 2021-12-03 | 60.85 | $22.82 | 6200 |
| 2021-12-02 | 60.62 | $22.78 | 4505 |
| 2021-12-01 | 61.13 | $22.84 | 14500 |
| 2021-11-30 | 67.39 | $23.54 | 10100 |
| 2021-11-29 | 73.63 | $24.15 | 67242 |
| 2021-11-26 | 73.60 | $24.14 | 7746 |
| 2021-11-24 | 56.22 | $21.25 | 6100 |
| 2021-11-23 | 57.34 | $21.34 | 21300 |
| 2021-11-22 | 65.90 | $21.96 | 4827 |
| 2021-11-19 | 65.10 | $21.86 | 6000 |
| 2021-11-18 | 65.84 | $21.91 | 3300 |
| 2021-11-17 | 64.15 | $21.69 | 8300 |
| 2021-11-16 | 61.44 | $21.36 | 20700 |
| 2021-11-15 | 57.66 | $20.95 | 5100 |
| 2021-11-12 | 54.23 | $20.62 | 2625 |
| 2021-11-11 | 51.39 | $20.37 | 2700 |
| 2021-11-10 | 51.88 | $20.41 | 7800 |
| 2021-11-09 | 56.47 | $20.77 | 4732 |
| 2021-11-08 | 54.45 | $20.58 | 4028 |
| 2021-11-05 | 54.02 | $20.54 | 10200 |
| 2021-11-04 | 55.89 | $20.69 | 3400 |
| 2021-11-03 | 55.20 | $20.62 | 3517 |
| 2021-11-02 | 52.50 | $20.35 | 5400 |
| 2021-11-01 | 49.38 | $20.06 | 6533 |
| 2021-10-29 | 48.04 | $19.94 | 7900 |
| 2021-10-28 | 57.00 | $20.69 | 4300 |
| 2021-10-27 | 53.48 | $20.37 | 7443 |
| 2021-10-26 | 54.55 | $20.45 | 12942 |
| 2021-10-25 | 54.80 | $20.47 | 9200 |
| 2021-10-22 | 57.11 | $20.65 | 5334 |
| 2021-10-21 | 51.87 | $20.16 | 6122 |
| 2021-10-20 | 51.41 | $20.12 | 8200 |
| 2021-10-19 | 53.47 | $20.29 | 7442 |
| 2021-10-18 | 52.07 | $20.16 | 37943 |
| 2021-10-15 | 56.02 | $20.48 | 42000 |
| 2021-10-14 | 53.84 | $20.27 | 9300 |
| 2021-10-13 | 53.63 | $20.25 | 3900 |
| 2021-10-12 | 53.13 | $20.20 | 7828 |
| 2021-10-11 | 48.35 | $19.75 | 10128 |
| 2021-10-08 | 52.90 | $20.15 | 6334 |
| 2021-10-07 | 50.00 | $19.89 | 21000 |
| 2021-10-06 | 45.85 | $19.55 | 9900 |
| 2021-10-05 | 42.23 | $19.28 | 12738 |
| 2021-10-04 | 44.42 | $19.49 | 11229 |
| 2021-10-01 | 46.61 | $19.69 | 13416 |
| 2021-09-30 | 45.46 | $19.60 | 22800 |
| 2021-09-29 | 48.32 | $19.86 | 15600 |
| 2021-09-28 | 46.09 | $19.68 | 14100 |
| 2021-09-27 | 41.14 | $19.31 | 12813 |
| 2021-09-24 | 45.66 | $19.73 | 10548 |
| 2021-09-23 | 44.84 | $19.67 | 14240 |
| 2021-09-22 | 40.87 | $19.39 | 11300 |
| 2021-09-21 | 39.54 | $19.30 | 34205 |
| 2021-09-20 | 37.31 | $19.15 | 14435 |
| 2021-09-17 | 37.84 | $19.21 | 16222 |
| 2021-09-16 | 37.13 | $19.16 | 20300 |
| 2021-09-15 | 37.95 | $19.26 | 18535 |
| 2021-09-14 | 43.32 | $19.85 | 13700 |
| 2021-09-13 | 45.17 | $20.03 | 9643 |
| 2021-09-10 | 47.53 | $20.25 | 4700 |
| 2021-09-09 | 44.66 | $20.02 | 6109 |
| 2021-09-08 | 44.66 | $20.02 | 15100 |
| 2021-09-07 | 44.66 | $20.02 | 7840 |
| 2021-09-03 | 47.27 | $20.29 | 5513 |
| 2021-09-02 | 47.27 | $20.29 | 6812 |
| 2021-09-01 | 47.36 | $20.30 | 11229 |
| 2021-08-31 | 44.15 | $19.99 | 14700 |
| 2021-08-30 | 42.54 | $19.84 | 10118 |
| 2021-08-27 | 36.63 | $19.33 | 6200 |
| 2021-08-26 | 38.01 | $19.52 | 11245 |
| 2021-08-25 | 41.29 | $19.94 | 4900 |
| 2021-08-24 | 38.41 | $19.70 | 15900 |
| 2021-08-23 | 39.01 | $19.78 | 6900 |
| 2021-08-20 | 34.74 | $19.43 | 8808 |
| 2021-08-19 | 35.14 | $19.49 | 33142 |
| 2021-08-18 | 43.99 | $20.59 | 14900 |
| 2021-08-17 | 46.84 | $20.87 | 6242 |
| 2021-08-16 | 46.01 | $20.80 | 16321 |
| 2021-08-13 | 46.40 | $20.84 | 5016 |
| 2021-08-12 | 47.17 | $20.92 | 5805 |
| 2021-08-11 | 49.00 | $21.11 | 16128 |
| 2021-08-10 | 59.91 | $22.05 | 22907 |
| 2021-08-09 | 55.95 | $21.65 | 3100 |
| 2021-08-06 | 59.59 | $21.91 | 21900 |
| 2021-08-05 | 67.81 | $22.42 | 3800 |
| 2021-08-04 | 64.63 | $22.07 | 6200 |
| 2021-08-03 | 65.33 | $22.11 | 17900 |
| 2021-08-02 | 64.79 | $22.05 | 4239 |
| 2021-07-30 | 63.61 | $21.92 | 4500 |
| 2021-07-29 | 65.37 | $22.03 | 3900 |
| 2021-07-28 | 63.81 | $21.85 | 3604 |
| 2021-07-27 | 62.76 | $21.73 | 6905 |
| 2021-07-26 | 62.58 | $21.71 | 3901 |
| 2021-07-23 | 60.21 | $21.44 | 5100 |
| 2021-07-22 | 58.83 | $21.29 | 4724 |
| 2021-07-21 | 58.38 | $21.24 | 20300 |
| 2021-07-20 | 55.07 | $20.89 | 11300 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.12
2026-07-17
Close Price
$5.18
Vol: 14216
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -6.12 | $5.18 | 14216 |
| 2026-07-16 | -2.08 | $5.19 | 7800 |
| 2026-07-15 | -59.57 | $4.91 | 306 |
| 2026-07-14 | -59.18 | $4.92 | 1913 |
| 2026-07-13 | -55.10 | $4.94 | 400 |
| 2026-07-10 | -73.47 | $4.85 | 200 |
| 2026-07-09 | -73.47 | $4.85 | 800 |
| 2026-07-08 | -57.14 | $4.93 | 1122 |
| 2026-07-07 | -24.49 | $5.09 | 6200 |
| 2026-07-06 | -77.55 | $4.83 | 2109 |
| 2026-07-02 | -50.98 | $4.95 | 300 |
| 2026-07-01 | -53.85 | $4.72 | 5110 |
| 2026-06-30 | -35.16 | $4.89 | 13500 |
| 2026-06-29 | -36.26 | $4.88 | 9400 |
| 2026-06-26 | -35.16 | $4.89 | 8301 |
| 2026-06-25 | -26.37 | $4.97 | 400 |
| 2026-06-24 | -26.37 | $4.97 | 8500 |
| 2026-06-23 | -36.26 | $4.88 | 44036 |
| 2026-06-22 | -24.18 | $4.99 | 11046 |
| 2026-06-18 | -6.59 | $5.15 | 5819 |
| 2026-06-17 | -27.47 | $4.96 | 28300 |
| 2026-06-16 | -7.69 | $5.14 | 2100 |
| 2026-06-15 | -4.40 | $5.17 | 6925 |
| 2026-06-12 | 0.00 | $5.12 | 25600 |
| 2026-06-11 | -11.54 | $4.99 | 1900 |
| 2026-06-10 | -15.38 | $4.96 | 1029 |
| 2026-06-09 | -6.41 | $5.03 | 19000 |
| 2026-06-08 | -22.39 | $4.82 | 191111 |
| 2026-06-05 | -18.52 | $4.74 | 10400 |
| 2026-06-04 | -16.67 | $4.75 | 79000 |
| 2026-06-03 | -93.33 | $4.34 | 1607 |
| 2026-06-02 | -96.43 | $4.36 | 25310 |
| 2026-06-01 | -100.00 | $4.34 | 47000 |
| 2026-05-29 | -68.29 | $4.62 | 1100 |
| 2026-05-28 | -68.29 | $4.62 | 4537 |
| 2026-05-27 | -51.22 | $4.69 | 20300 |
| 2026-05-26 | -78.05 | $4.58 | 2900 |
| 2026-05-22 | -63.41 | $4.64 | 8600 |
| 2026-05-21 | -29.27 | $4.78 | 43634 |
| 2026-05-20 | -41.46 | $4.73 | 15500 |
| 2026-05-19 | -60.98 | $4.65 | 5644 |
| 2026-05-18 | -68.29 | $4.62 | 28949 |
| 2026-05-15 | -63.41 | $4.64 | 2400 |
| 2026-05-14 | -73.17 | $4.60 | 3000 |
| 2026-05-13 | -100.00 | $4.49 | 8400 |
| 2026-05-12 | -63.41 | $4.64 | 5200 |
| 2026-05-11 | -34.15 | $4.76 | 4100 |
| 2026-05-08 | -14.63 | $4.84 | 4100 |
| 2026-05-07 | -46.34 | $4.71 | 15411 |
| 2026-05-06 | -9.76 | $4.86 | 19009 |
| 2026-05-05 | -48.65 | $4.68 | 8600 |
| 2026-05-04 | -57.81 | $4.49 | 3500 |
| 2026-05-01 | -25.37 | $4.69 | 22649 |
| 2026-04-30 | -31.34 | $4.65 | 36540 |
| 2026-04-29 | -26.87 | $4.68 | 2150 |
| 2026-04-28 | -25.71 | $4.68 | 4100 |
| 2026-04-27 | -26.32 | $4.66 | 5416 |
| 2026-04-24 | -16.25 | $4.73 | 2000 |
| 2026-04-23 | -27.16 | $4.64 | 18218 |
| 2026-04-22 | -19.28 | $4.70 | 52000 |
| 2026-04-21 | -9.09 | $4.78 | 13710 |
| 2026-04-20 | -4.55 | $4.82 | 14040 |
| 2026-04-17 | -4.60 | $4.81 | 31300 |
| 2026-04-16 | -2.74 | $4.69 | 17400 |
| 2026-04-15 | -5.97 | $4.61 | 6900 |
| 2026-04-14 | -4.48 | $4.62 | 9300 |
| 2026-04-13 | -1.61 | $4.59 | 20428 |
| 2026-04-10 | -1.61 | $4.59 | 2000 |
| 2026-04-09 | -11.29 | $4.53 | 23331 |
| 2026-04-08 | -6.45 | $4.56 | 57000 |
| 2026-04-07 | -18.18 | $4.34 | 24333 |
| 2026-04-06 | -55.32 | $4.19 | 8900 |
| 2026-04-02 | -40.43 | $4.26 | 10900 |
| 2026-04-01 | -44.00 | $4.26 | 28500 |
| 2026-03-31 | -56.00 | $4.20 | 12300 |
| 2026-03-30 | -72.41 | $4.14 | 4100 |
| 2026-03-27 | -89.33 | $4.06 | 5700 |
| 2026-03-26 | -92.22 | $4.05 | 20731 |
| 2026-03-25 | -94.44 | $4.03 | 2600 |
| 2026-03-24 | -97.78 | $4.00 | 5446 |
| 2026-03-23 | -90.68 | $4.10 | 10509 |
| 2026-03-20 | -98.31 | $4.01 | 21100 |
| 2026-03-19 | -95.52 | $4.11 | 5500 |
| 2026-03-18 | -99.22 | $4.11 | 6546 |
| 2026-03-17 | -93.80 | $4.18 | 4300 |
| 2026-03-16 | -96.12 | $4.15 | 5500 |
| 2026-03-13 | -96.12 | $4.15 | 8700 |
| 2026-03-12 | -96.95 | $4.14 | 20700 |
| 2026-03-11 | -97.48 | $4.25 | 10130 |
| 2026-03-10 | -99.11 | $4.30 | 32400 |
| 2026-03-09 | -88.39 | $4.42 | 12500 |
| 2026-03-06 | -98.04 | $4.41 | 23400 |
| 2026-03-05 | -92.16 | $4.47 | 9300 |
| 2026-03-04 | -99.02 | $4.40 | 7500 |
| 2026-03-03 | -95.74 | $4.51 | 17300 |
| 2026-03-02 | -89.61 | $4.72 | 6630 |
| 2026-02-27 | -70.13 | $4.87 | 8511 |
| 2026-02-26 | -83.12 | $4.77 | 28137 |
| 2026-02-25 | -68.67 | $4.84 | 22200 |
| 2026-02-24 | -32.18 | $5.13 | 19500 |
| 2026-02-23 | -35.63 | $5.10 | 17307 |
| 2026-02-20 | -3.45 | $5.38 | 13600 |
| 2026-02-19 | -32.18 | $5.13 | 817 |
| 2026-02-18 | -32.18 | $5.13 | 1500 |
| 2026-02-17 | -15.79 | $5.26 | 5101 |
| 2026-02-13 | -18.95 | $5.23 | 8000 |
| 2026-02-12 | -2.11 | $5.39 | 20304 |
| 2026-02-11 | -4.30 | $5.35 | 13930 |
| 2026-02-10 | -3.23 | $5.36 | 24149 |
| 2026-02-09 | -1.47 | $5.13 | 3812 |
| 2026-02-06 | -4.41 | $5.11 | 2400 |
| 2026-02-05 | -7.35 | $5.09 | 16200 |
| 2026-02-04 | -1.10 | $5.13 | 10635 |
| 2026-02-03 | -23.33 | $4.69 | 7800 |
| 2026-02-02 | -28.57 | $4.65 | 3323 |
| 2026-01-30 | -22.22 | $4.69 | 5900 |
| 2026-01-29 | -25.40 | $4.67 | 13100 |
| 2026-01-28 | -31.75 | $4.63 | 4012 |
| 2026-01-27 | -34.78 | $4.59 | 19943 |
| 2026-01-26 | -18.84 | $4.70 | 12200 |
| 2026-01-23 | -14.47 | $4.72 | 7221 |
| 2026-01-22 | -6.58 | $4.78 | 35100 |
| 2026-01-21 | -14.47 | $4.72 | 8919 |
| 2026-01-20 | -42.11 | $4.51 | 24800 |
| 2026-01-16 | -19.74 | $4.68 | 12600 |
| 2026-01-15 | -10.53 | $4.75 | 500 |
| 2026-01-14 | -3.95 | $4.80 | 11800 |
| 2026-01-13 | -9.21 | $4.76 | 6300 |
| 2026-01-12 | -9.21 | $4.76 | 13900 |
| 2026-01-09 | -18.42 | $4.69 | 17421 |
| 2026-01-08 | -12.12 | $4.63 | 100300 |
| 2026-01-07 | -15.63 | $4.32 | 11100 |
| 2026-01-06 | 0.00 | $4.37 | 11200 |
| 2026-01-05 | -24.14 | $4.27 | 28016 |
| 2026-01-02 | -37.93 | $4.23 | 5341 |
| 2025-12-31 | -42.86 | $4.25 | 11200 |
| 2025-12-30 | -57.14 | $4.23 | 7300 |
| 2025-12-29 | -62.50 | $4.23 | 13800 |
| 2025-12-26 | -60.78 | $4.25 | 4407 |
| 2025-12-24 | -62.75 | $4.24 | 11700 |
| 2025-12-23 | -73.08 | $4.19 | 11400 |
| 2025-12-22 | -71.93 | $4.21 | 14100 |
| 2025-12-19 | -68.18 | $4.26 | 3100 |
| 2025-12-18 | -65.15 | $4.28 | 5819 |
| 2025-12-17 | -62.12 | $4.30 | 25609 |
| 2025-12-16 | -62.12 | $4.30 | 33219 |
| 2025-12-15 | -69.05 | $4.31 | 4222 |
| 2025-12-12 | -74.73 | $4.28 | 26706 |
| 2025-12-11 | -79.12 | $4.24 | 11000 |
| 2025-12-10 | -93.27 | $4.12 | 73117 |
| 2025-12-09 | -98.06 | $4.12 | 20043 |
| 2025-12-08 | -95.00 | $4.18 | 35500 |
| 2025-12-05 | -93.55 | $4.26 | 19507 |
| 2025-12-04 | -92.47 | $4.27 | 120600 |
| 2025-12-03 | -92.47 | $4.27 | 159843 |
| 2025-12-02 | -88.75 | $4.42 | 2223 |
| 2025-12-01 | -77.50 | $4.51 | 12328 |
| 2025-11-28 | -71.25 | $4.56 | 25419 |
| 2025-11-26 | -92.50 | $4.39 | 53735 |
| 2025-11-25 | -98.10 | $4.49 | 30903 |
| 2025-11-24 | -95.69 | $4.56 | 55000 |
| 2025-11-21 | -84.48 | $4.69 | 21300 |
| 2025-11-20 | -100.00 | $4.51 | 11340 |
| 2025-11-19 | -98.33 | $4.60 | 15502 |
| 2025-11-18 | -99.15 | $4.66 | 20039 |
| 2025-11-17 | -91.67 | $4.83 | 5306 |
| 2025-11-14 | -80.56 | $4.95 | 17900 |
| 2025-11-13 | -82.41 | $4.93 | 7719 |
| 2025-11-12 | -68.52 | $5.08 | 13342 |
| 2025-11-11 | -67.59 | $5.09 | 7618 |
| 2025-11-10 | -82.41 | $4.93 | 7215 |
| 2025-11-07 | -89.81 | $4.85 | 9229 |
| 2025-11-06 | -87.04 | $4.88 | 427 |
| 2025-11-05 | -83.33 | $4.92 | 9722 |
| 2025-11-04 | -94.44 | $4.80 | 12930 |
| 2025-11-03 | -94.95 | $4.88 | 14900 |
| 2025-10-31 | -88.89 | $4.94 | 41107 |
| 2025-10-30 | -86.17 | $5.01 | 13423 |
| 2025-10-29 | -45.74 | $5.39 | 6837 |
| 2025-10-28 | -15.96 | $5.67 | 6118 |
| 2025-10-27 | -21.28 | $5.62 | 8714 |
| 2025-10-24 | -8.51 | $5.74 | 8200 |
| 2025-10-23 | -4.26 | $5.78 | 200 |
| 2025-10-22 | -1.06 | $5.81 | 3504 |
| 2025-10-21 | -1.23 | $5.68 | 20635 |
| 2025-10-20 | -1.23 | $5.68 | 16600 |
| 2025-10-17 | -4.05 | $5.59 | 22115 |
| 2025-10-16 | -37.84 | $5.34 | 10600 |
| 2025-10-15 | -68.92 | $5.11 | 7700 |
| 2025-10-14 | -82.43 | $5.01 | 42500 |
| 2025-10-13 | -88.73 | $4.99 | 50400 |
| 2025-10-10 | -100.00 | $5.01 | 33837 |
| 2025-10-09 | -97.37 | $5.25 | 8801 |
| 2025-10-08 | -57.89 | $5.40 | 3620 |
| 2025-10-07 | -63.16 | $5.38 | 39100 |
| 2025-10-06 | -37.29 | $5.61 | 22312 |
| 2025-10-03 | -56.00 | $5.57 | 2700 |
| 2025-10-02 | -75.28 | $5.46 | 11700 |
| 2025-10-01 | -80.22 | $5.42 | 6600 |
| 2025-09-30 | -87.88 | $5.36 | 1032 |
| 2025-09-29 | -92.93 | $5.31 | 5904 |
| 2025-09-26 | -97.98 | $5.26 | 71100 |
| 2025-09-25 | -98.10 | $5.38 | 21400 |
| 2025-09-24 | -87.62 | $5.49 | 21200 |
| 2025-09-23 | -87.62 | $5.49 | 31300 |
| 2025-09-22 | -91.96 | $5.45 | 28600 |
| 2025-09-19 | -93.28 | $5.44 | 29913 |
| 2025-09-18 | -94.96 | $5.42 | 2219 |
| 2025-09-17 | -91.94 | $5.46 | 7700 |
| 2025-09-16 | -95.97 | $5.41 | 3000 |
| 2025-09-15 | -99.19 | $5.37 | 6400 |
| 2025-09-12 | -97.56 | $5.40 | 22900 |
| 2025-09-11 | -96.64 | $5.45 | 13000 |
| 2025-09-10 | -92.44 | $5.50 | 26814 |
| 2025-09-09 | -95.12 | $5.82 | 5500 |
| 2025-09-08 | -93.85 | $5.99 | 3939 |
| 2025-09-05 | -88.68 | $6.13 | 2800 |
| 2025-09-04 | -90.57 | $6.12 | 3610 |
| 2025-09-03 | -54.41 | $6.23 | 26800 |
| 2025-09-02 | -59.49 | $6.13 | 3700 |
| 2025-08-29 | -62.20 | $6.09 | 6120 |
| 2025-08-28 | -30.49 | $6.35 | 3007 |
| 2025-08-27 | -42.68 | $6.25 | 924 |
| 2025-08-26 | -48.78 | $6.20 | 4142 |
| 2025-08-25 | -30.49 | $6.35 | 25326 |
| 2025-08-22 | -23.76 | $6.55 | 8800 |
| 2025-08-21 | -57.93 | $6.39 | 5000 |
| 2025-08-20 | -46.90 | $6.55 | 2721 |
| 2025-08-19 | -53.79 | $6.45 | 11047 |
| 2025-08-18 | -68.97 | $6.23 | 2239 |
| 2025-08-15 | -60.00 | $6.36 | 4300 |
| 2025-08-14 | -72.41 | $6.18 | 2621 |
| 2025-08-13 | -71.03 | $6.20 | 3500 |
| 2025-08-12 | -68.97 | $6.23 | 2610 |
| 2025-08-11 | -71.72 | $6.19 | 204 |
| 2025-08-08 | -68.97 | $6.23 | 2637 |
| 2025-08-07 | -73.79 | $6.16 | 29122 |
| 2025-08-06 | -86.21 | $5.98 | 2400 |
| 2025-08-05 | -95.17 | $5.85 | 12300 |
| 2025-08-04 | -93.79 | $5.87 | 5900 |
| 2025-08-01 | -94.20 | $5.93 | 13700 |
| 2025-07-31 | -78.44 | $5.92 | 10631 |
| 2025-07-30 | -62.57 | $6.16 | 10800 |
| 2025-07-29 | -39.90 | $6.44 | 18100 |
| 2025-07-28 | -20.27 | $6.78 | 9923 |
| 2025-07-25 | 0.00 | $7.23 | 30804 |
| 2025-07-24 | -6.22 | $6.74 | 4509 |
| 2025-07-23 | -0.58 | $6.63 | 15800 |
| 2025-07-22 | -14.72 | $6.32 | 7000 |
| 2025-07-21 | -18.40 | $6.26 | 5531 |
| 2025-07-18 | -20.25 | $6.23 | 1617 |
| 2025-07-17 | -26.38 | $6.13 | 12000 |
| 2025-07-16 | -30.06 | $6.07 | 14200 |
| 2025-07-15 | -30.67 | $6.06 | 20924 |
| 2025-07-14 | -22.09 | $6.20 | 61344 |
| 2025-07-11 | -8.59 | $6.42 | 12801 |
| 2025-07-10 | 0.00 | $6.56 | 12532 |
| 2025-07-09 | -8.59 | $6.10 | 9813 |
| 2025-07-08 | -1.57 | $6.18 | 18300 |
| 2025-07-07 | -13.76 | $5.87 | 28115 |
| 2025-07-03 | -37.62 | $5.56 | 2922 |
| 2025-07-02 | -32.67 | $5.61 | 6900 |
| 2025-07-01 | -50.50 | $5.43 | 17532 |
| 2025-06-30 | -91.09 | $5.02 | 4700 |
| 2025-06-27 | -94.06 | $4.99 | 4213 |
| 2025-06-26 | -95.05 | $4.98 | 12406 |
| 2025-06-25 | -94.62 | $5.06 | 13212 |
| 2025-06-24 | -89.89 | $5.14 | 9316 |
| 2025-06-23 | -89.89 | $5.14 | 7500 |
| 2025-06-20 | -91.76 | $5.16 | 7717 |
| 2025-06-18 | -87.06 | $5.20 | 13800 |
| 2025-06-17 | -67.06 | $5.37 | 12536 |
| 2025-06-16 | -45.88 | $5.55 | 5305 |
| 2025-06-13 | -12.94 | $5.83 | 2100 |
| 2025-06-12 | 0.00 | $5.94 | 12522 |
| 2025-06-11 | -17.24 | $5.57 | 18100 |
| 2025-06-10 | -6.90 | $5.63 | 23100 |
| 2025-06-09 | -21.88 | $5.59 | 31806 |
| 2025-06-06 | -65.63 | $5.31 | 29434 |
| 2025-06-05 | -56.25 | $5.37 | 52149 |
| 2025-06-04 | -28.13 | $5.55 | 29705 |
| 2025-06-03 | -71.88 | $5.27 | 10630 |
| 2025-06-02 | -64.06 | $5.32 | 21132 |
| 2025-05-30 | -64.06 | $5.32 | 2546 |
| 2025-05-29 | -59.38 | $5.35 | 700 |
| 2025-05-28 | -67.19 | $5.30 | 4503 |
| 2025-05-27 | -64.06 | $5.32 | 1913 |
| 2025-05-23 | -81.25 | $5.21 | 13700 |
| 2025-05-22 | -53.23 | $5.40 | 3800 |
| 2025-05-21 | -64.52 | $5.33 | 4800 |
| 2025-05-20 | -61.29 | $5.35 | 17000 |
| 2025-05-19 | -64.18 | $5.30 | 2826 |
| 2025-05-16 | -50.00 | $5.30 | 4400 |
| 2025-05-15 | -50.00 | $5.30 | 41404 |
| 2025-05-14 | -25.29 | $5.51 | 10613 |
| 2025-05-13 | -20.88 | $5.54 | 15500 |
| 2025-05-12 | -15.38 | $5.59 | 22228 |
| 2025-05-09 | -13.04 | $5.42 | 6539 |
| 2025-05-08 | -11.25 | $5.42 | 20137 |
| 2025-05-07 | -7.45 | $5.44 | 19000 |
| 2025-05-06 | -13.46 | $5.37 | 8200 |
| 2025-05-05 | -4.50 | $5.46 | 25519 |
| 2025-05-02 | -0.90 | $5.50 | 42700 |
| 2025-05-01 | -14.15 | $5.31 | 72300 |
| 2025-04-30 | 0.00 | $5.32 | 19234 |
| 2025-04-29 | -4.55 | $5.24 | 4100 |
| 2025-04-28 | -2.27 | $5.26 | 11529 |
| 2025-04-25 | -2.27 | $5.26 | 64500 |
| 2025-04-24 | -3.41 | $5.25 | 26400 |
| 2025-04-23 | -17.05 | $5.13 | 18400 |
| 2025-04-22 | -2.63 | $5.14 | 34202 |
| 2025-04-21 | -31.51 | $4.90 | 15432 |
| 2025-04-17 | -19.18 | $4.99 | 25300 |
| 2025-04-16 | -36.99 | $4.86 | 12732 |
| 2025-04-15 | -39.73 | $4.84 | 30343 |
| 2025-04-14 | -5.48 | $5.09 | 80500 |
| 2025-04-11 | -7.58 | $5.01 | 28315 |
| 2025-04-10 | -37.88 | $4.81 | 35600 |
| 2025-04-09 | -27.27 | $4.88 | 33400 |
| 2025-04-08 | -82.35 | $4.55 | 96247 |
| 2025-04-07 | -83.17 | $4.57 | 998833 |
| 2025-04-04 | -94.17 | $4.48 | 170309 |
| 2025-04-03 | -89.89 | $4.65 | 301700 |
| 2025-04-02 | -79.78 | $4.74 | 5400 |
| 2025-04-01 | -100.00 | $4.56 | 32300 |
| 2025-03-31 | -95.24 | $4.65 | 42000 |
| 2025-03-28 | -76.25 | $4.84 | 15300 |
| 2025-03-27 | -95.00 | $4.69 | 65907 |
| 2025-03-26 | -100.00 | $4.75 | 100934 |
| 2025-03-25 | -95.71 | $4.78 | 17700 |
| 2025-03-24 | -92.86 | $4.80 | 24021 |
| 2025-03-21 | -87.14 | $4.84 | 15300 |
| 2025-03-20 | -78.57 | $4.90 | 25028 |
| 2025-03-19 | -82.86 | $4.87 | 24226 |
| 2025-03-18 | -64.29 | $5.00 | 37100 |
| 2025-03-17 | -74.29 | $4.93 | 35800 |
| 2025-03-14 | -92.86 | $4.80 | 18400 |
| 2025-03-13 | -93.94 | $4.83 | 58800 |
| 2025-03-12 | -76.00 | $5.07 | 33700 |
| 2025-03-11 | -14.00 | $5.38 | 36400 |
| 2025-03-10 | -12.00 | $5.39 | 9925 |
| 2025-03-07 | -17.02 | $5.34 | 1.6M |
| 2025-03-06 | -6.38 | $5.39 | 29800 |
| 2025-03-05 | -9.30 | $5.34 | 41623 |
| 2025-03-04 | -53.49 | $5.15 | 31300 |
| 2025-03-03 | -51.79 | $5.22 | 21100 |
| 2025-02-28 | -64.38 | $5.21 | 14922 |
| 2025-02-27 | -77.53 | $5.15 | 15400 |
| 2025-02-26 | -60.67 | $5.30 | 30622 |
| 2025-02-25 | -76.00 | $5.25 | 18700 |
| 2025-02-24 | -78.40 | $5.22 | 14000 |
| 2025-02-21 | -85.60 | $5.13 | 32417 |
| 2025-02-20 | -96.00 | $5.00 | 845300 |
| 2025-02-19 | -98.40 | $4.97 | 831440 |
| 2025-02-18 | -93.50 | $5.05 | 32723 |
| 2025-02-14 | -89.34 | $5.11 | 13416 |
| 2025-02-13 | -88.52 | $5.12 | 27100 |
| 2025-02-12 | -95.90 | $5.03 | 30200 |
| 2025-02-11 | -93.10 | $5.12 | 18121 |
| 2025-02-10 | -100.00 | $5.06 | 19440 |
| 2025-02-07 | -100.00 | $5.09 | 23014 |
| 2025-02-06 | -94.85 | $5.28 | 13513 |
| 2025-02-05 | -96.91 | $5.26 | 32027 |
| 2025-02-04 | -95.60 | $5.33 | 18411 |
| 2025-02-03 | -92.94 | $5.41 | 21900 |
| 2025-01-31 | -67.06 | $5.63 | 7800 |
| 2025-01-30 | -44.71 | $5.82 | 21200 |
| 2025-01-29 | -60.00 | $5.69 | 11700 |
| 2025-01-28 | -9.41 | $6.12 | 25210 |
| 2025-01-27 | 0.00 | $6.13 | 16100 |
| 2025-01-24 | -17.50 | $6.01 | 17300 |
| 2025-01-23 | -68.75 | $5.60 | 20246 |
| 2025-01-22 | -68.75 | $5.60 | 9333 |
| 2025-01-21 | -43.75 | $5.80 | 17200 |
| 2025-01-17 | -66.67 | $5.64 | 23900 |
| 2025-01-16 | -82.11 | $5.52 | 24235 |
| 2025-01-15 | -96.52 | $5.39 | 13102 |
| 2025-01-14 | -100.00 | $5.35 | 17706 |
| 2025-01-13 | -96.15 | $5.55 | 24100 |
| 2025-01-10 | -98.36 | $5.60 | 49231 |
| 2025-01-08 | -70.49 | $5.94 | 8200 |
| 2025-01-07 | -76.23 | $5.87 | 19342 |
| 2025-01-06 | -87.70 | $5.73 | 21603 |
| 2025-01-03 | -98.36 | $5.60 | 44509 |
| 2025-01-02 | -94.06 | $5.85 | 15800 |
| 2024-12-31 | -95.56 | $5.94 | 8300 |
| 2024-12-30 | -100.00 | $5.90 | 35100 |
| 2024-12-27 | -86.21 | $6.05 | 12733 |
| 2024-12-26 | -93.10 | $5.99 | 22500 |
| 2024-12-24 | -91.95 | $6.00 | 6500 |
| 2024-12-23 | -89.66 | $6.02 | 31300 |
| 2024-12-20 | -70.09 | $6.05 | 10548 |
| 2024-12-19 | -70.09 | $6.05 | 21202 |
| 2024-12-18 | -73.83 | $6.01 | 21338 |
| 2024-12-17 | -54.21 | $6.22 | 11724 |
| 2024-12-16 | -40.19 | $6.37 | 10200 |
| 2024-12-13 | -14.95 | $6.64 | 15321 |
| 2024-12-12 | -4.50 | $6.75 | 19430 |
| 2024-12-11 | -4.46 | $6.61 | 14011 |
| 2024-12-10 | 0.00 | $6.64 | 22400 |
| 2024-12-09 | -2.78 | $6.59 | 24300 |
| 2024-12-06 | -5.00 | $6.30 | 30800 |
| 2024-12-05 | 0.00 | $6.22 | 45137 |
| 2024-12-04 | -22.06 | $6.07 | 30403 |
| 2024-12-03 | -8.82 | $6.16 | 70900 |
| 2024-12-02 | 0.00 | $6.21 | 64600 |
| 2024-11-29 | -26.03 | $6.08 | 25900 |
| 2024-11-27 | -38.36 | $5.99 | 26201 |
| 2024-11-26 | -43.75 | $5.99 | 44908 |
| 2024-11-25 | -46.81 | $6.04 | 43100 |
| 2024-11-22 | -75.53 | $5.77 | 20313 |
| 2024-11-21 | -74.47 | $5.78 | 48700 |
| 2024-11-20 | -57.29 | $5.95 | 73800 |
| 2024-11-19 | -58.16 | $5.95 | 46729 |
| 2024-11-18 | -66.35 | $5.89 | 40806 |
| 2024-11-15 | -80.77 | $5.74 | 36000 |
| 2024-11-14 | -87.50 | $5.69 | 76239 |
| 2024-11-13 | -91.67 | $5.64 | 107200 |
| 2024-11-12 | -93.33 | $5.76 | 62300 |
| 2024-11-11 | -78.10 | $5.92 | 86600 |
| 2024-11-08 | -75.24 | $5.95 | 57748 |
| 2024-11-07 | -62.86 | $6.08 | 57305 |
| 2024-11-06 | -90.48 | $5.79 | 52400 |
| 2024-11-05 | -93.24 | $6.13 | 64600 |
| 2024-11-04 | -100.00 | $6.08 | 56729 |
| 2024-11-01 | -100.00 | $6.15 | 17400 |
| 2024-10-31 | -94.69 | $6.21 | 75100 |
| 2024-10-30 | -97.37 | $6.27 | 52700 |
| 2024-10-29 | -94.44 | $6.42 | 44100 |
| 2024-10-28 | -93.65 | $6.43 | 52900 |
| 2024-10-25 | -94.33 | $6.43 | 22300 |
| 2024-10-24 | -97.95 | $6.38 | 57000 |
| 2024-10-23 | -93.84 | $6.44 | 48615 |
| 2024-10-22 | -91.10 | $6.48 | 37200 |
| 2024-10-21 | -91.78 | $6.47 | 25346 |
| 2024-10-18 | -81.51 | $6.62 | 27400 |
| 2024-10-17 | -90.41 | $6.49 | 86241 |
| 2024-10-16 | -100.00 | $6.35 | 45100 |
| 2024-10-15 | -99.29 | $6.41 | 36600 |
| 2024-10-14 | -95.28 | $6.60 | 55900 |
| 2024-10-11 | -95.08 | $6.65 | 28300 |
| 2024-10-10 | -98.36 | $6.61 | 63700 |
| 2024-10-09 | -82.50 | $6.82 | 55843 |
| 2024-10-08 | -90.83 | $6.72 | 102831 |
| 2024-10-07 | -58.56 | $7.16 | 57809 |
| 2024-10-04 | -49.55 | $7.26 | 39000 |
| 2024-10-03 | -48.65 | $7.27 | 28739 |
| 2024-10-02 | -18.92 | $7.60 | 52321 |
| 2024-10-01 | -30.63 | $7.47 | 33500 |
| 2024-09-30 | -22.90 | $7.71 | 64432 |
| 2024-09-27 | -23.78 | $7.79 | 18900 |
| 2024-09-26 | -49.68 | $7.48 | 68000 |
| 2024-09-25 | -85.16 | $6.93 | 34900 |
| 2024-09-24 | -78.06 | $7.04 | 134500 |
| 2024-09-23 | -92.90 | $6.81 | 47733 |
| 2024-09-20 | -89.68 | $6.86 | 51500 |
| 2024-09-19 | -82.58 | $6.97 | 58127 |
| 2024-09-18 | -100.00 | $6.70 | 37600 |
| 2024-09-17 | -97.92 | $6.84 | 67615 |
| 2024-09-16 | -96.48 | $6.88 | 34900 |
| 2024-09-13 | -93.66 | $6.92 | 79406 |
| 2024-09-12 | -96.90 | $7.00 | 72500 |
| 2024-09-11 | -95.20 | $7.06 | 151918 |
| 2024-09-10 | -98.39 | $7.03 | 155816 |
| 2024-09-09 | -100.00 | $7.22 | 79821 |
| 2024-09-06 | -95.56 | $7.39 | 39100 |
| 2024-09-05 | -82.95 | $7.52 | 86700 |
| 2024-09-04 | -73.86 | $7.60 | 65300 |
| 2024-09-03 | -40.91 | $7.89 | 124822 |
| 2024-08-30 | -17.05 | $8.10 | 119100 |
| 2024-08-29 | -15.91 | $8.11 | 47300 |
| 2024-08-28 | -27.27 | $7.93 | 34300 |
| 2024-08-27 | -6.49 | $8.09 | 77900 |
| 2024-08-26 | -9.46 | $8.04 | 46602 |
| 2024-08-23 | 0.00 | $8.11 | 46035 |
| 2024-08-22 | -21.74 | $7.91 | 44809 |
| 2024-08-21 | -8.70 | $8.00 | 68100 |
| 2024-08-20 | -33.33 | $7.79 | 41200 |
| 2024-08-19 | -20.63 | $7.87 | 66742 |
| 2024-08-16 | -49.28 | $7.72 | 53617 |
| 2024-08-15 | -52.17 | $7.70 | 154800 |
| 2024-08-14 | -84.09 | $7.51 | 114900 |
| 2024-08-13 | -90.91 | $7.45 | 177700 |
| 2024-08-12 | -88.75 | $7.54 | 126600 |
| 2024-08-09 | -61.25 | $7.76 | 63235 |
| 2024-08-08 | -68.75 | $7.70 | 218000 |
| 2024-08-07 | -58.75 | $7.78 | 276300 |
| 2024-08-06 | -50.00 | $7.85 | 239349 |
| 2024-08-05 | -46.25 | $7.88 | 105615 |
| 2024-08-02 | -48.75 | $7.86 | 95400 |
| 2024-08-01 | -67.47 | $7.72 | 68625 |
| 2024-07-31 | -57.55 | $7.90 | 120600 |
| 2024-07-30 | -71.70 | $7.75 | 186000 |
| 2024-07-29 | -61.32 | $7.86 | 175646 |
| 2024-07-26 | -60.38 | $7.87 | 82400 |
| 2024-07-25 | -65.09 | $7.82 | 186925 |
| 2024-07-24 | -100.00 | $7.45 | 104602 |
| 2024-07-23 | -100.00 | $7.58 | 100900 |
| 2024-07-22 | -78.89 | $7.89 | 77100 |
| 2024-07-19 | -93.33 | $7.76 | 66100 |
| 2024-07-18 | -56.32 | $8.11 | 79300 |
| 2024-07-17 | -52.87 | $8.14 | 63100 |
| 2024-07-16 | -49.43 | $8.17 | 125514 |
| 2024-07-15 | -55.56 | $8.13 | 52700 |
| 2024-07-12 | -49.47 | $8.21 | 54545 |
| 2024-07-11 | -73.68 | $8.13 | 100340 |
| 2024-07-10 | -85.53 | $7.95 | 99748 |
| 2024-07-09 | -96.71 | $7.78 | 117115 |
| 2024-07-08 | -97.74 | $7.95 | 119800 |
| 2024-07-05 | -93.64 | $8.22 | 62938 |
| 2024-07-03 | -69.09 | $8.49 | 20500 |
| 2024-07-02 | -93.91 | $8.22 | 229208 |
| 2024-07-01 | -87.18 | $8.30 | 179020 |
| 2024-06-28 | -85.47 | $8.32 | 136118 |
| 2024-06-27 | -89.66 | $8.28 | 139600 |
| 2024-06-26 | -75.86 | $8.44 | 121100 |
| 2024-06-25 | -67.88 | $8.60 | 1.3M |
| 2024-06-24 | -85.82 | $8.36 | 1.3M |
| 2024-06-21 | -97.16 | $8.20 | 198537 |
| 2024-06-20 | -95.42 | $8.26 | 85600 |
| 2024-06-18 | -94.38 | $8.29 | 198221 |
| 2024-06-17 | -94.61 | $8.48 | 141400 |
| 2024-06-14 | -98.74 | $8.51 | 67308 |
| 2024-06-13 | -96.30 | $8.61 | 104219 |
| 2024-06-12 | -69.39 | $9.15 | 128800 |
| 2024-06-11 | -79.62 | $9.02 | 106248 |
| 2024-06-10 | -93.63 | $8.80 | 88600 |
| 2024-06-07 | -88.96 | $9.01 | 50900 |
| 2024-06-06 | -82.47 | $9.11 | 69230 |
| 2024-06-05 | -88.96 | $9.01 | 60802 |
| 2024-06-04 | -83.72 | $9.30 | 92900 |
| 2024-06-03 | -85.27 | $9.28 | 55200 |
| 2024-05-31 | -89.92 | $9.22 | 68900 |
| 2024-05-30 | -93.80 | $9.17 | 168128 |
| 2024-05-29 | -100.00 | $9.09 | 138500 |
| 2024-05-28 | -94.06 | $9.43 | 75700 |
| 2024-05-24 | -84.69 | $9.55 | 47503 |
| 2024-05-23 | -98.98 | $9.41 | 39100 |
| 2024-05-22 | -72.45 | $9.67 | 183303 |
| 2024-05-21 | -45.92 | $9.93 | 221600 |
| 2024-05-20 | -32.65 | $10.06 | 30644 |
| 2024-05-17 | -33.67 | $10.05 | 22409 |
| 2024-05-16 | -22.45 | $10.16 | 20500 |
| 2024-05-15 | -32.65 | $10.06 | 18922 |
| 2024-05-14 | -17.35 | $10.21 | 46415 |
| 2024-05-13 | -41.84 | $9.97 | 100321 |
| 2024-05-10 | -1.02 | $10.37 | 30537 |
| 2024-05-09 | 0.00 | $10.32 | 42100 |
| 2024-05-08 | -18.39 | $10.11 | 48536 |
| 2024-05-07 | -5.75 | $10.22 | 219600 |
| 2024-05-06 | -60.00 | $9.70 | 152913 |
| 2024-05-03 | -61.33 | $9.69 | 31100 |
| 2024-05-02 | -92.00 | $9.46 | 34912 |
| 2024-05-01 | -84.00 | $9.52 | 48000 |
| 2024-04-30 | -97.30 | $9.43 | 58004 |
| 2024-04-29 | -62.16 | $9.69 | 52900 |
| 2024-04-26 | -77.38 | $9.60 | 41240 |
| 2024-04-25 | -44.05 | $9.88 | 45424 |
| 2024-04-24 | -41.67 | $9.90 | 52335 |
| 2024-04-23 | -36.90 | $9.94 | 99400 |
| 2024-04-22 | -59.52 | $9.75 | 71601 |
| 2024-04-19 | -32.14 | $9.98 | 100100 |
| 2024-04-18 | -44.05 | $9.88 | 120700 |
| 2024-04-17 | -47.62 | $9.85 | 183100 |
| 2024-04-16 | -88.10 | $9.51 | 295818 |
| 2024-04-15 | -92.86 | $9.47 | 89732 |
| 2024-04-12 | -89.61 | $9.56 | 44600 |
| 2024-04-11 | -48.78 | $9.90 | 116847 |
| 2024-04-10 | -45.12 | $9.93 | 59200 |
| 2024-04-09 | -18.29 | $10.15 | 229426 |
| 2024-04-08 | -27.38 | $10.09 | 118800 |
| 2024-04-05 | -90.59 | $9.56 | 81432 |
| 2024-04-04 | -88.24 | $9.73 | 73908 |
| 2024-04-03 | -77.92 | $9.85 | 72703 |
| 2024-04-02 | -64.94 | $9.95 | 90200 |
| 2024-04-01 | -60.47 | $10.02 | 49400 |
| 2024-03-28 | -60.61 | $10.07 | 29100 |
| 2024-03-27 | -63.11 | $10.06 | 90026 |
| 2024-03-26 | -77.67 | $9.91 | 103622 |
| 2024-03-25 | -93.27 | $9.75 | 114100 |
| 2024-03-22 | -78.85 | $9.90 | 41300 |
| 2024-03-21 | -77.19 | $9.94 | 52918 |
| 2024-03-20 | -85.94 | $9.86 | 55500 |
| 2024-03-19 | -91.06 | $9.84 | 177800 |
| 2024-03-18 | -90.91 | $9.96 | 57500 |
| 2024-03-15 | -92.93 | $10.04 | 92300 |
| 2024-03-14 | -93.10 | $10.15 | 37431 |
| 2024-03-13 | -95.24 | $10.16 | 28000 |
| 2024-03-12 | -88.10 | $10.22 | 233737 |
| 2024-03-11 | -80.95 | $10.28 | 92600 |
| 2024-03-08 | -95.00 | $10.20 | 32100 |
| 2024-03-07 | -90.67 | $10.28 | 86029 |
| 2024-03-06 | -69.33 | $10.44 | 179414 |
| 2024-03-05 | -92.00 | $10.27 | 75004 |
| 2024-03-04 | -68.85 | $10.54 | 106500 |
| 2024-03-01 | -45.45 | $10.61 | 53200 |
| 2024-02-29 | -47.06 | $10.56 | 73105 |
| 2024-02-28 | -36.67 | $10.63 | 40044 |
| 2024-02-27 | -30.00 | $10.69 | 67900 |
| 2024-02-26 | -63.33 | $10.39 | 103500 |
| 2024-02-23 | -29.29 | $10.76 | 71300 |
| 2024-02-22 | -6.10 | $10.95 | 48237 |
| 2024-02-21 | -26.22 | $10.62 | 90607 |
| 2024-02-20 | -28.05 | $10.59 | 55900 |
| 2024-02-16 | -26.22 | $10.62 | 20434 |
| 2024-02-15 | -34.15 | $10.49 | 69344 |
| 2024-02-14 | -39.02 | $10.41 | 106000 |
| 2024-02-13 | -33.54 | $10.50 | 75500 |
| 2024-02-12 | -26.22 | $10.62 | 87501 |
| 2024-02-09 | -26.22 | $10.62 | 39301 |
| 2024-02-08 | -23.78 | $10.66 | 80200 |
| 2024-02-07 | -32.93 | $10.51 | 57835 |
| 2024-02-06 | -22.56 | $10.68 | 119100 |
| 2024-02-05 | -39.02 | $10.41 | 75808 |
| 2024-02-02 | -46.95 | $10.28 | 29600 |
| 2024-02-01 | -66.67 | $10.25 | 49200 |
| 2024-01-31 | -71.83 | $10.12 | 38200 |
| 2024-01-30 | -63.44 | $10.43 | 42100 |
| 2024-01-29 | -67.17 | $10.50 | 87048 |
| 2024-01-26 | -52.71 | $10.98 | 164000 |
| 2024-01-25 | -91.62 | $9.69 | 93848 |
| 2024-01-24 | -100.00 | $9.49 | 75538 |
| 2024-01-23 | -96.01 | $9.64 | 120005 |
| 2024-01-22 | -99.69 | $9.52 | 114300 |
| 2024-01-19 | -94.04 | $9.77 | 114724 |
| 2024-01-18 | -95.47 | $9.82 | 292700 |
| 2024-01-17 | -93.92 | $9.99 | 138800 |
| 2024-01-16 | -95.10 | $10.05 | 68615 |
| 2024-01-12 | -95.98 | $10.38 | 76700 |
| 2024-01-11 | -90.08 | $10.59 | 68143 |
| 2024-01-10 | -100.00 | $10.35 | 62145 |
| 2024-01-09 | -95.85 | $10.46 | 102812 |
| 2024-01-08 | -84.81 | $10.76 | 407300 |
| 2024-01-05 | -95.78 | $10.50 | 170138 |
| 2024-01-04 | -50.58 | $11.90 | 51700 |
| 2024-01-03 | -54.65 | $11.83 | 22404 |
| 2024-01-02 | -33.72 | $12.19 | 22543 |
| 2023-12-29 | -4.65 | $12.69 | 15200 |
| 2023-12-28 | -8.14 | $12.63 | 10400 |
| 2023-12-27 | -7.56 | $12.64 | 14500 |
| 2023-12-26 | -4.07 | $12.70 | 11107 |
| 2023-12-22 | -7.93 | $12.56 | 9009 |
| 2023-12-21 | -0.63 | $12.62 | 19723 |
| 2023-12-20 | -6.33 | $12.53 | 19220 |
| 2023-12-19 | -11.43 | $12.29 | 25000 |
| 2023-12-18 | -11.43 | $12.29 | 38300 |
| 2023-12-15 | -6.43 | $12.36 | 130739 |
| 2023-12-14 | -34.31 | $11.95 | 75500 |
| 2023-12-13 | -80.29 | $11.32 | 75800 |
| 2023-12-12 | -93.43 | $11.14 | 122207 |
| 2023-12-11 | -87.60 | $11.29 | 137118 |
| 2023-12-08 | -73.64 | $11.47 | 284100 |
| 2023-12-07 | -96.90 | $11.17 | 129000 |
| 2023-12-06 | -94.87 | $11.31 | 59400 |
| 2023-12-05 | -69.23 | $11.61 | 117200 |
| 2023-12-04 | -69.23 | $11.61 | 35148 |
| 2023-12-01 | -71.43 | $11.63 | 27100 |
| 2023-11-30 | -57.89 | $11.81 | 71923 |
| 2023-11-29 | -57.89 | $11.81 | 42900 |
| 2023-11-28 | -42.34 | $12.00 | 46833 |
| 2023-11-27 | -16.55 | $12.34 | 52334 |
| 2023-11-24 | -11.90 | $12.38 | 4242 |
| 2023-11-22 | -17.75 | $12.29 | 22141 |
| 2023-11-21 | -44.70 | $12.10 | 34800 |
| 2023-11-20 | -39.63 | $12.21 | 28600 |
| 2023-11-17 | -37.79 | $12.25 | 35147 |
| 2023-11-16 | -65.90 | $11.64 | 49139 |
| 2023-11-15 | -49.31 | $12.00 | 15800 |
| 2023-11-14 | -45.62 | $12.08 | 61100 |
| 2023-11-13 | -76.96 | $11.40 | 71932 |
| 2023-11-10 | -66.36 | $11.63 | 64900 |
| 2023-11-09 | -51.15 | $11.96 | 28700 |
| 2023-11-08 | -51.61 | $11.95 | 57028 |
| 2023-11-07 | -49.31 | $12.00 | 38809 |
| 2023-11-06 | -34.56 | $12.32 | 244346 |
| 2023-11-03 | -24.42 | $12.54 | 83226 |
| 2023-11-02 | -48.85 | $12.01 | 38600 |
| 2023-11-01 | -69.59 | $11.56 | 68900 |
| 2023-10-31 | -81.57 | $11.30 | 249600 |
| 2023-10-30 | -82.49 | $11.28 | 47200 |
| 2023-10-27 | -99.54 | $10.91 | 281900 |
| 2023-10-26 | -38.06 | $12.48 | 500900 |
| 2023-10-25 | -1.94 | $13.04 | 263500 |
| 2023-10-24 | 0.00 | $12.99 | 421000 |
| 2023-10-23 | -3.60 | $12.86 | 249600 |
| 2023-10-20 | -10.17 | $12.58 | 93906 |
| 2023-10-19 | -29.45 | $12.55 | 398539 |
| 2023-10-18 | -60.12 | $12.19 | 131823 |
| 2023-10-17 | -77.82 | $12.05 | 360400 |
| 2023-10-16 | -71.55 | $12.20 | 372038 |
| 2023-10-13 | -79.08 | $12.02 | 92324 |
| 2023-10-12 | -83.26 | $11.92 | 39332 |
| 2023-10-11 | -87.85 | $11.82 | 44800 |
| 2023-10-10 | -90.00 | $11.80 | 200449 |
| 2023-10-09 | -96.07 | $11.63 | 46900 |
| 2023-10-06 | -91.84 | $11.88 | 73200 |
| 2023-10-05 | -85.81 | $12.07 | 145500 |
| 2023-10-04 | -89.86 | $11.95 | 78000 |
| 2023-10-03 | -95.38 | $11.80 | 53700 |
| 2023-10-02 | -96.97 | $11.79 | 62731 |
| 2023-09-29 | -86.85 | $12.18 | 18603 |
| 2023-09-28 | -94.53 | $11.91 | 75000 |
| 2023-09-27 | -94.74 | $11.95 | 63034 |
| 2023-09-26 | -100.00 | $12.01 | 87418 |
| 2023-09-25 | -95.60 | $12.65 | 125700 |
| 2023-09-22 | -99.72 | $12.78 | 81749 |
| 2023-09-21 | -100.00 | $12.86 | 26939 |
| 2023-09-20 | -94.98 | $13.69 | 50043 |
| 2023-09-19 | -96.42 | $13.65 | 79316 |
| 2023-09-18 | -96.27 | $13.76 | 41100 |
| 2023-09-15 | -100.00 | $13.69 | 27047 |
| 2023-09-14 | -93.85 | $13.90 | 23308 |
| 2023-09-13 | -100.00 | $14.05 | 54405 |
| 2023-09-12 | -100.00 | $14.09 | 68335 |
| 2023-09-11 | -90.42 | $14.55 | 49018 |
| 2023-09-08 | -92.92 | $14.49 | 29700 |
| 2023-09-07 | -95.90 | $14.43 | 19046 |
| 2023-09-06 | -99.13 | $14.73 | 61400 |
| 2023-09-05 | -91.85 | $15.31 | 10000 |
| 2023-09-01 | -96.59 | $15.30 | 5133 |
| 2023-08-31 | -97.48 | $15.45 | 4917 |
| 2023-08-30 | -75.40 | $16.05 | 5540 |
| 2023-08-29 | -56.35 | $16.29 | 9800 |
| 2023-08-28 | -56.35 | $16.29 | 25406 |
| 2023-08-25 | -77.55 | $16.07 | 7138 |
| 2023-08-24 | -85.99 | $15.96 | 8100 |
| 2023-08-23 | -76.43 | $16.11 | 76718 |
| 2023-08-22 | -100.00 | $15.74 | 57400 |
| 2023-08-21 | -88.31 | $15.95 | 27925 |
| 2023-08-18 | -93.51 | $15.87 | 13624 |
| 2023-08-17 | -96.75 | $15.82 | 11225 |
| 2023-08-16 | -81.94 | $16.13 | 6315 |
| 2023-08-15 | -69.44 | $16.31 | 5720 |
| 2023-08-14 | -42.76 | $16.66 | 4840 |
| 2023-08-11 | -40.25 | $16.67 | 22909 |
| 2023-08-10 | -29.56 | $16.84 | 3004 |
| 2023-08-09 | -66.04 | $16.26 | 6333 |
| 2023-08-08 | -57.86 | $16.39 | 12502 |
| 2023-08-07 | -59.09 | $16.27 | 3600 |
| 2023-08-04 | -41.67 | $16.51 | 6700 |
| 2023-08-03 | -43.75 | $16.47 | 6017 |
| 2023-08-02 | -29.69 | $16.74 | 1934 |
| 2023-08-01 | -21.35 | $16.90 | 3200 |
| 2023-07-31 | -10.42 | $17.11 | 4717 |
| 2023-07-28 | -7.81 | $17.16 | 45900 |
| 2023-07-27 | -16.93 | $16.96 | 1900 |
| 2023-07-26 | 0.00 | $16.96 | 4300 |
| 2023-07-25 | -8.82 | $16.63 | 12100 |
| 2023-07-24 | -8.91 | $16.09 | 6338 |
| 2023-07-21 | -13.00 | $16.01 | 2800 |
| 2023-07-20 | -26.00 | $15.88 | 3600 |
| 2023-07-19 | -11.00 | $16.03 | 4900 |
| 2023-07-18 | -26.00 | $15.88 | 11227 |
| 2023-07-17 | -35.85 | $15.82 | 9300 |
| 2023-07-14 | -10.38 | $16.09 | 12340 |
| 2023-07-13 | -10.38 | $16.09 | 44600 |
| 2023-07-12 | -24.53 | $15.94 | 6708 |
| 2023-07-11 | -55.66 | $15.61 | 28300 |
| 2023-07-10 | -76.42 | $15.39 | 28300 |
| 2023-07-07 | -65.09 | $15.51 | 26200 |
| 2023-07-06 | -54.10 | $15.54 | 19636 |
| 2023-07-05 | -36.07 | $15.76 | 12443 |
| 2023-07-03 | -22.60 | $15.87 | 3236 |
| 2023-06-30 | -10.27 | $16.05 | 53147 |
| 2023-06-29 | -20.13 | $15.88 | 11445 |
| 2023-06-28 | -28.93 | $15.74 | 11800 |
| 2023-06-27 | -35.22 | $15.64 | 59900 |
| 2023-06-26 | -59.75 | $15.25 | 25236 |
| 2023-06-23 | -65.41 | $15.16 | 18400 |
| 2023-06-22 | -40.25 | $15.56 | 20300 |
| 2023-06-21 | -58.86 | $15.33 | 19432 |
| 2023-06-20 | -42.78 | $15.64 | 11900 |
| 2023-06-16 | -11.67 | $16.20 | 10411 |
| 2023-06-15 | -20.00 | $16.05 | 14400 |
| 2023-06-14 | -42.11 | $15.71 | 10233 |
| 2023-06-13 | -63.90 | $15.48 | 37032 |
| 2023-06-12 | -61.94 | $15.55 | 22600 |
| 2023-06-09 | -72.47 | $15.29 | 29205 |
| 2023-06-08 | -73.93 | $15.28 | 9400 |
| 2023-06-07 | -85.60 | $14.98 | 14300 |
| 2023-06-06 | -79.20 | $15.18 | 24000 |
| 2023-06-05 | -94.22 | $14.80 | 20700 |
| 2023-06-02 | -89.36 | $14.96 | 25310 |
| 2023-06-01 | -97.57 | $14.69 | 90245 |
| 2023-05-31 | -96.34 | $15.27 | 27934 |
| 2023-05-30 | -99.60 | $15.42 | 16500 |
| 2023-05-26 | -94.57 | $15.81 | 9500 |
| 2023-05-25 | -94.12 | $15.82 | 212500 |
| 2023-05-24 | -100.00 | $16.03 | 183800 |
| 2023-05-23 | -97.98 | $16.27 | 119116 |
| 2023-05-22 | -96.25 | $16.33 | 74430 |
| 2023-05-19 | -97.98 | $16.27 | 5900 |
| 2023-05-18 | -99.71 | $16.24 | 7900 |
| 2023-05-17 | -98.17 | $16.45 | 15320 |
| 2023-05-16 | -96.32 | $16.79 | 12321 |
| 2023-05-15 | -88.29 | $17.03 | 14700 |
| 2023-05-12 | -97.66 | $16.75 | 4813 |
| 2023-05-11 | -85.95 | $17.10 | 5600 |
| 2023-05-10 | -92.98 | $16.89 | 2527 |
| 2023-05-09 | -83.28 | $17.18 | 7400 |
| 2023-05-08 | -61.54 | $17.83 | 3100 |
| 2023-05-05 | -62.54 | $17.80 | 2332 |
| 2023-05-04 | -70.23 | $17.57 | 11034 |
| 2023-05-03 | -86.62 | $17.08 | 5800 |
| 2023-05-02 | -97.99 | $16.74 | 4600 |
| 2023-05-01 | -93.23 | $17.19 | 7900 |
| 2023-04-28 | -99.20 | $17.19 | 356500 |
| 2023-04-27 | 0.00 | $19.67 | 2000 |
| 2023-04-26 | -11.22 | $19.38 | 2100 |
| 2023-04-25 | -6.83 | $19.47 | 1600 |
| 2023-04-24 | -5.37 | $19.50 | 2200 |
| 2023-04-21 | 0.00 | $19.48 | 1208 |
| 2023-04-20 | -7.19 | $18.98 | 2448 |
| 2023-04-19 | -6.54 | $18.99 | 2200 |
| 2023-04-18 | -6.54 | $18.99 | 2800 |
| 2023-04-17 | 0.00 | $19.09 | 3300 |
| 2023-04-14 | -4.29 | $18.77 | 1900 |
| 2023-04-13 | -8.70 | $18.48 | 1900 |
| 2023-04-12 | -22.14 | $18.27 | 1702 |
| 2023-04-11 | -43.57 | $17.97 | 3503 |
| 2023-04-10 | -35.00 | $18.09 | 3643 |
| 2023-04-06 | -33.57 | $18.11 | 4700 |
| 2023-04-05 | -29.29 | $18.17 | 2515 |
| 2023-04-04 | -16.43 | $18.35 | 5642 |
| 2023-04-03 | -27.14 | $18.20 | 3309 |
| 2023-03-31 | -25.71 | $18.22 | 7026 |
| 2023-03-30 | -32.86 | $18.12 | 2900 |
| 2023-03-29 | -47.14 | $17.92 | 5400 |
| 2023-03-28 | -70.00 | $17.60 | 4806 |
| 2023-03-27 | -25.71 | $18.22 | 4500 |
| 2023-03-24 | -22.14 | $18.27 | 2231 |
| 2023-03-23 | -11.43 | $18.42 | 7323 |
| 2023-03-22 | -16.30 | $18.31 | 5000 |
| 2023-03-21 | -8.40 | $18.27 | 5500 |
| 2023-03-20 | -26.05 | $18.06 | 4425 |
| 2023-03-17 | -67.23 | $17.57 | 5300 |
| 2023-03-16 | -35.29 | $17.95 | 4400 |
| 2023-03-15 | -63.03 | $17.62 | 7100 |
| 2023-03-14 | -61.26 | $17.69 | 7800 |
| 2023-03-13 | -72.97 | $17.56 | 15600 |
| 2023-03-10 | -100.00 | $17.26 | 5540 |
| 2023-03-09 | -85.59 | $17.42 | 4000 |
| 2023-03-08 | -65.77 | $17.64 | 1800 |
| 2023-03-07 | -54.46 | $17.77 | 3223 |
| 2023-03-06 | -44.37 | $18.05 | 3033 |
| 2023-03-03 | -47.89 | $18.37 | 2116 |
| 2023-03-02 | -50.70 | $18.31 | 7100 |
| 2023-03-01 | -82.16 | $17.64 | 10833 |
| 2023-02-28 | -85.92 | $17.56 | 3900 |
| 2023-02-27 | -72.30 | $17.85 | 5102 |
| 2023-02-24 | -77.93 | $17.73 | 7204 |
| 2023-02-23 | -61.50 | $18.08 | 2400 |
| 2023-02-22 | -67.14 | $17.96 | 5443 |
| 2023-02-21 | -64.79 | $18.01 | 5047 |
| 2023-02-17 | -66.20 | $17.99 | 2800 |
| 2023-02-16 | -67.59 | $17.96 | 5200 |
| 2023-02-15 | -81.48 | $17.66 | 48900 |
| 2023-02-14 | -76.85 | $17.76 | 5540 |
| 2023-02-13 | -74.45 | $17.84 | 8044 |
| 2023-02-10 | -95.59 | $17.36 | 165448 |
| 2023-02-09 | -86.51 | $17.67 | 109944 |
| 2023-02-08 | -100.00 | $17.82 | 4800 |
| 2023-02-07 | -61.73 | $18.32 | 12800 |
| 2023-02-06 | -41.71 | $18.65 | 6644 |
| 2023-02-03 | -13.14 | $19.17 | 3603 |
| 2023-02-02 | -15.69 | $19.10 | 4800 |
| 2023-02-01 | -8.39 | $19.30 | 12505 |
| 2023-01-31 | -24.82 | $18.83 | 3000 |
| 2023-01-30 | -42.20 | $18.34 | 22427 |
| 2023-01-27 | -46.81 | $18.21 | 10738 |
| 2023-01-26 | -12.06 | $19.19 | 2000 |
| 2023-01-25 | -12.06 | $19.19 | 3200 |
| 2023-01-24 | -6.74 | $19.34 | 6714 |
| 2023-01-23 | -4.96 | $19.39 | 5100 |
| 2023-01-20 | -23.05 | $18.88 | 4937 |
| 2023-01-19 | -28.82 | $18.70 | 8600 |
| 2023-01-18 | -31.94 | $18.61 | 4325 |
| 2023-01-17 | -9.03 | $19.27 | 6500 |
| 2023-01-13 | -8.61 | $18.88 | 8900 |
| 2023-01-12 | -0.41 | $19.08 | 5227 |
| 2023-01-11 | -0.55 | $18.47 | 2419 |
| 2023-01-10 | 0.00 | $17.60 | 3600 |
| 2023-01-09 | -14.89 | $17.45 | 11200 |
| 2023-01-06 | -21.13 | $17.21 | 9200 |
| 2023-01-05 | -61.97 | $16.92 | 75342 |
| 2023-01-04 | -36.62 | $17.10 | 12600 |
| 2023-01-03 | -76.06 | $16.82 | 9800 |
| 2022-12-30 | -80.28 | $16.79 | 11528 |
| 2022-12-29 | -32.89 | $17.16 | 12700 |
| 2022-12-28 | -67.11 | $16.90 | 9200 |
| 2022-12-27 | -44.74 | $17.07 | 25500 |
| 2022-12-23 | -53.76 | $16.91 | 15200 |
| 2022-12-22 | -46.24 | $16.98 | 13516 |
| 2022-12-21 | -22.58 | $17.20 | 9200 |
| 2022-12-20 | -78.49 | $16.68 | 14500 |
| 2022-12-19 | -56.99 | $16.88 | 25800 |
| 2022-12-16 | -65.59 | $16.80 | 15400 |
| 2022-12-15 | -56.99 | $16.88 | 6707 |
| 2022-12-14 | -20.43 | $17.22 | 12418 |
| 2022-12-13 | -27.96 | $17.15 | 75844 |
| 2022-12-12 | -68.82 | $16.77 | 8300 |
| 2022-12-09 | -72.55 | $16.76 | 204200 |
| 2022-12-08 | -62.75 | $16.86 | 26946 |
| 2022-12-07 | -37.85 | $16.83 | 25246 |
| 2022-12-06 | -29.94 | $16.97 | 12905 |
| 2022-12-05 | -21.47 | $17.12 | 19409 |
| 2022-12-02 | -8.38 | $17.34 | 10947 |
| 2022-12-01 | -9.39 | $17.24 | 10600 |
| 2022-11-30 | -8.66 | $17.26 | 37100 |
| 2022-11-29 | -28.88 | $16.70 | 34530 |
| 2022-11-28 | -36.82 | $16.48 | 21800 |
| 2022-11-25 | -22.02 | $16.89 | 14416 |
| 2022-11-23 | -25.99 | $16.78 | 21046 |
| 2022-11-22 | -25.99 | $16.78 | 20727 |
| 2022-11-21 | -29.24 | $16.69 | 14009 |
| 2022-11-18 | -25.63 | $16.79 | 18900 |
| 2022-11-17 | -25.27 | $16.80 | 27100 |
| 2022-11-16 | -29.96 | $16.67 | 18532 |
| 2022-11-15 | -30.32 | $16.66 | 37618 |
| 2022-11-14 | -7.22 | $17.30 | 17000 |
| 2022-11-11 | 0.00 | $17.50 | 26601 |
| 2022-11-10 | -4.83 | $16.70 | 26816 |
| 2022-11-09 | -51.21 | $15.74 | 58712 |
| 2022-11-08 | -35.75 | $16.06 | 65101 |
| 2022-11-07 | -34.30 | $16.09 | 38100 |
| 2022-11-04 | -51.21 | $15.74 | 58427 |
| 2022-11-03 | -99.63 | $14.74 | 128710 |
| 2022-11-02 | -87.02 | $15.40 | 126400 |
| 2022-11-01 | -89.31 | $15.34 | 99747 |
| 2022-10-31 | -97.92 | $15.12 | 49732 |
| 2022-10-28 | -83.68 | $15.53 | 38000 |
| 2022-10-27 | -89.93 | $15.35 | 25900 |
| 2022-10-26 | -77.78 | $15.70 | 17800 |
| 2022-10-25 | -81.94 | $15.58 | 793233 |
| 2022-10-24 | -61.90 | $16.25 | 22600 |
| 2022-10-21 | -76.19 | $15.86 | 16600 |
| 2022-10-20 | -68.13 | $16.08 | 23300 |
| 2022-10-19 | -80.22 | $15.75 | 22900 |
| 2022-10-18 | -61.17 | $16.27 | 77600 |
| 2022-10-17 | -71.43 | $15.99 | 34728 |
| 2022-10-14 | -86.08 | $15.59 | 44000 |
| 2022-10-13 | -87.55 | $15.55 | 50707 |
| 2022-10-12 | -84.25 | $15.64 | 30634 |
| 2022-10-11 | -82.92 | $15.69 | 76000 |
| 2022-10-10 | -89.21 | $15.79 | 31235 |
| 2022-10-07 | -77.54 | $16.77 | 19145 |
| 2022-10-06 | -59.06 | $17.28 | 21600 |
| 2022-10-05 | -54.71 | $17.40 | 58800 |
| 2022-10-04 | -39.13 | $17.83 | 82117 |
| 2022-10-03 | -77.90 | $16.76 | 34500 |
| 2022-09-30 | -87.68 | $16.49 | 51300 |
| 2022-09-29 | -95.65 | $16.27 | 85400 |
| 2022-09-28 | -88.21 | $16.48 | 33200 |
| 2022-09-27 | -97.37 | $16.23 | 138804 |
| 2022-09-26 | -88.82 | $16.50 | 68800 |
| 2022-09-23 | -96.15 | $16.32 | 31300 |
| 2022-09-22 | -92.83 | $16.85 | 56242 |
| 2022-09-21 | -100.00 | $17.11 | 100000 |
| 2022-09-20 | -82.77 | $17.62 | 116106 |
| 2022-09-19 | -80.15 | $17.69 | 24800 |
| 2022-09-16 | -91.39 | $17.39 | 14800 |
| 2022-09-15 | -95.88 | $17.27 | 44419 |
| 2022-09-14 | -75.85 | $17.82 | 25800 |
| 2022-09-13 | -75.47 | $17.83 | 35300 |
| 2022-09-12 | -50.57 | $18.49 | 91200 |
| 2022-09-09 | -60.38 | $18.23 | 30700 |
| 2022-09-08 | -72.08 | $17.92 | 56000 |
| 2022-09-07 | -65.66 | $18.09 | 49400 |
| 2022-09-06 | -95.47 | $17.30 | 52000 |
| 2022-09-02 | -100.00 | $17.85 | 87924 |
| 2022-09-01 | -70.98 | $18.46 | 23401 |
| 2022-08-31 | -99.24 | $18.53 | 28304 |
| 2022-08-30 | -63.25 | $19.09 | 35100 |
| 2022-08-29 | -47.01 | $19.28 | 39500 |
| 2022-08-26 | -30.77 | $19.47 | 14300 |
| 2022-08-25 | -19.31 | $19.83 | 28900 |
| 2022-08-24 | -45.52 | $19.45 | 72315 |
| 2022-08-23 | -60.00 | $19.00 | 87800 |
| 2022-08-22 | -39.63 | $19.25 | 20230 |
| 2022-08-19 | -35.94 | $19.33 | 14428 |
| 2022-08-18 | -24.88 | $19.57 | 9700 |
| 2022-08-17 | -30.41 | $19.45 | 55600 |
| 2022-08-16 | -32.72 | $19.40 | 36600 |
| 2022-08-15 | -35.48 | $19.34 | 15400 |
| 2022-08-12 | -36.87 | $19.31 | 4800 |
| 2022-08-11 | -17.70 | $19.68 | 27203 |
| 2022-08-10 | -18.52 | $19.66 | 9106 |
| 2022-08-09 | -42.39 | $19.08 | 12242 |
| 2022-08-08 | -37.86 | $19.19 | 13700 |
| 2022-08-05 | -53.09 | $18.82 | 9900 |
| 2022-08-04 | -28.81 | $19.41 | 5537 |
| 2022-08-03 | -39.09 | $19.16 | 8600 |
| 2022-08-02 | -45.27 | $19.01 | 14000 |
| 2022-08-01 | -17.28 | $19.69 | 10600 |
| 2022-07-29 | -13.48 | $19.73 | 13000 |
| 2022-07-28 | -0.83 | $19.50 | 6900 |
| 2022-07-27 | 0.00 | $19.19 | 9442 |
| 2022-07-26 | -19.90 | $18.64 | 10300 |
| 2022-07-25 | 0.00 | $19.02 | 19539 |
| 2022-07-22 | 0.00 | $18.96 | 11441 |
| 2022-07-21 | -2.79 | $18.90 | 5800 |
| 2022-07-20 | -22.43 | $18.36 | 13100 |
| 2022-07-19 | -19.35 | $18.42 | 22600 |
| 2022-07-18 | -18.66 | $18.34 | 43733 |
| 2022-07-15 | -27.52 | $18.02 | 39500 |
| 2022-07-14 | -20.81 | $18.22 | 13800 |
| 2022-07-13 | -13.59 | $18.42 | 21400 |
| 2022-07-12 | -18.85 | $17.86 | 35600 |
| 2022-07-11 | -20.77 | $17.81 | 45947 |
| 2022-07-08 | -11.92 | $18.04 | 17741 |
| 2022-07-07 | -12.50 | $18.13 | 17900 |
| 2022-07-06 | -21.47 | $18.20 | 59528 |
| 2022-07-05 | -37.16 | $18.05 | 29140 |
| 2022-07-01 | -50.82 | $17.55 | 21726 |
| 2022-06-30 | -53.91 | $17.46 | 10607 |
| 2022-06-29 | -58.22 | $17.30 | 19624 |
| 2022-06-28 | -50.67 | $17.58 | 72400 |
| 2022-06-27 | -47.17 | $17.71 | 41141 |
| 2022-06-24 | -44.74 | $17.80 | 23600 |
| 2022-06-23 | -66.85 | $16.98 | 54224 |
| 2022-06-22 | -66.31 | $17.00 | 59600 |
| 2022-06-21 | -71.16 | $16.82 | 35519 |
| 2022-06-17 | -86.52 | $16.25 | 36800 |
| 2022-06-16 | -92.18 | $16.04 | 53235 |
| 2022-06-15 | -82.75 | $16.39 | 69818 |
| 2022-06-14 | -97.84 | $15.83 | 56909 |
| 2022-06-13 | -97.70 | $16.91 | 40614 |
| 2022-06-10 | -91.42 | $17.33 | 113100 |
| 2022-06-09 | -67.76 | $17.80 | 20600 |
| 2022-06-08 | -47.35 | $18.30 | 23500 |
| 2022-06-07 | -26.94 | $18.80 | 51700 |
| 2022-06-06 | -21.22 | $18.94 | 24011 |
| 2022-06-03 | -12.24 | $19.16 | 123710 |
| 2022-06-02 | -14.23 | $19.18 | 109901 |
| 2022-06-01 | -60.14 | $18.17 | 54500 |
| 2022-05-31 | -60.17 | $18.38 | 42515 |
| 2022-05-27 | -65.12 | $18.21 | 20900 |
| 2022-05-26 | -82.85 | $17.60 | 22000 |
| 2022-05-25 | -79.94 | $17.70 | 40727 |
| 2022-05-24 | -80.23 | $17.69 | 31700 |
| 2022-05-23 | -73.84 | $17.91 | 35508 |
| 2022-05-20 | -86.92 | $17.46 | 26031 |
| 2022-05-19 | -84.39 | $17.55 | 26900 |
| 2022-05-18 | -84.76 | $17.56 | 16500 |
| 2022-05-17 | -59.29 | $18.50 | 45441 |
| 2022-05-16 | -65.85 | $18.26 | 46840 |
| 2022-05-13 | -69.67 | $18.12 | 24238 |
| 2022-05-12 | -89.34 | $17.40 | 31700 |
| 2022-05-11 | -77.22 | $17.89 | 58300 |
| 2022-05-10 | -87.98 | $17.51 | 119900 |
| 2022-05-09 | -95.88 | $17.25 | 48549 |
| 2022-05-06 | -95.73 | $18.19 | 56136 |
| 2022-05-05 | -91.84 | $19.30 | 26000 |
| 2022-05-04 | -74.77 | $19.92 | 18011 |
| 2022-05-03 | -62.84 | $20.18 | 18632 |
| 2022-05-02 | -68.35 | $20.06 | 25700 |
| 2022-04-29 | -78.90 | $19.83 | 18700 |
| 2022-04-28 | -85.32 | $19.69 | 17125 |
| 2022-04-27 | -91.24 | $19.57 | 17300 |
| 2022-04-26 | -86.00 | $19.83 | 17400 |
| 2022-04-25 | -77.01 | $20.11 | 18900 |
| 2022-04-22 | -58.80 | $20.18 | 10612 |
| 2022-04-21 | -58.23 | $20.17 | 10333 |
| 2022-04-20 | -48.95 | $20.39 | 16000 |
| 2022-04-19 | -54.43 | $20.26 | 21700 |
| 2022-04-18 | -46.41 | $20.45 | 18300 |
| 2022-04-14 | -48.10 | $20.41 | 33900 |
| 2022-04-13 | -69.20 | $19.91 | 21100 |
| 2022-04-12 | -38.82 | $20.63 | 36700 |
| 2022-04-11 | -8.91 | $21.23 | 9200 |
| 2022-04-08 | -12.26 | $21.11 | 15244 |
| 2022-04-07 | -10.46 | $20.87 | 86337 |
| 2022-04-06 | -9.54 | $20.90 | 39100 |
| 2022-04-05 | 0.00 | $21.21 | 29900 |
| 2022-04-04 | -7.89 | $20.76 | 11206 |
| 2022-04-01 | -17.76 | $20.46 | 12000 |
| 2022-03-31 | -15.79 | $20.52 | 39000 |
| 2022-03-30 | -12.17 | $20.63 | 13600 |
| 2022-03-29 | -10.74 | $20.37 | 63000 |
| 2022-03-28 | -10.66 | $20.14 | 38738 |
| 2022-03-25 | -39.75 | $19.43 | 12200 |
| 2022-03-24 | -45.08 | $19.30 | 9602 |
| 2022-03-23 | -38.11 | $19.47 | 29340 |
| 2022-03-22 | -27.87 | $19.72 | 37200 |
| 2022-03-21 | -28.28 | $19.71 | 19506 |
| 2022-03-18 | -14.34 | $20.05 | 15330 |
| 2022-03-17 | -22.13 | $19.86 | 19600 |
| 2022-03-16 | -26.01 | $19.61 | 22700 |
| 2022-03-15 | -88.31 | $18.25 | 132900 |
| 2022-03-14 | -67.48 | $18.78 | 68904 |
| 2022-03-11 | -79.03 | $18.50 | 50900 |
| 2022-03-10 | -70.57 | $18.81 | 87217 |
| 2022-03-09 | -64.84 | $19.07 | 139000 |
| 2022-03-08 | -94.52 | $18.15 | 143400 |
| 2022-03-07 | -97.73 | $18.21 | 90933 |
| 2022-03-04 | -87.67 | $18.64 | 49000 |
| 2022-03-03 | -76.82 | $19.21 | 49700 |
| 2022-03-02 | -78.27 | $19.27 | 32400 |
| 2022-03-01 | -84.52 | $19.06 | 44122 |
| 2022-02-28 | -80.65 | $19.19 | 34308 |
| 2022-02-25 | -66.37 | $19.67 | 33822 |
| 2022-02-24 | -85.71 | $19.02 | 29200 |
| 2022-02-23 | -96.92 | $19.38 | 24200 |
| 2022-02-22 | -95.95 | $19.53 | 13315 |
| 2022-02-18 | -82.42 | $20.12 | 23003 |
| 2022-02-17 | -83.20 | $20.10 | 119405 |
| 2022-02-16 | -82.03 | $20.13 | 34225 |
| 2022-02-15 | -75.00 | $20.31 | 65900 |
| 2022-02-14 | -93.36 | $19.84 | 13509 |
| 2022-02-11 | -98.67 | $20.00 | 9500 |
| 2022-02-10 | -89.89 | $20.56 | 15322 |
| 2022-02-09 | -72.77 | $21.01 | 7700 |
| 2022-02-08 | -79.75 | $20.85 | 11100 |
| 2022-02-07 | -68.07 | $21.13 | 14100 |
| 2022-02-04 | -64.84 | $21.27 | 14400 |
| 2022-02-03 | -65.70 | $21.43 | 33145 |
| 2022-02-02 | -61.21 | $21.84 | 21408 |
| 2022-02-01 | -72.28 | $21.44 | 17630 |
| 2022-01-31 | -89.38 | $20.78 | 21300 |
| 2022-01-28 | -88.97 | $20.85 | 27400 |
| 2022-01-27 | -96.27 | $20.85 | 28035 |
| 2022-01-26 | -93.95 | $20.99 | 40000 |
| 2022-01-25 | -88.36 | $21.38 | 34800 |
| 2022-01-24 | -84.27 | $21.88 | 24000 |
| 2022-01-21 | -81.60 | $21.97 | 14448 |
| 2022-01-20 | -90.50 | $21.67 | 17824 |
| 2022-01-19 | -88.13 | $21.75 | 18710 |
| 2022-01-18 | -94.96 | $21.52 | 17300 |
| 2022-01-14 | -99.11 | $21.38 | 19900 |
| 2022-01-13 | -100.00 | $22.00 | 24600 |
| 2022-01-12 | -82.64 | $22.72 | 8600 |
| 2022-01-11 | -82.23 | $22.73 | 17533 |
| 2022-01-10 | -94.95 | $22.65 | 13217 |
| 2022-01-07 | -92.54 | $22.86 | 8000 |
| 2022-01-06 | -82.97 | $23.21 | 7432 |
| 2022-01-05 | -46.70 | $23.87 | 19600 |
| 2022-01-04 | -26.92 | $24.23 | 11617 |
| 2022-01-03 | -65.93 | $23.52 | 8000 |
| 2021-12-31 | 0.00 | $24.72 | 5500 |
| 2021-12-30 | -12.69 | $24.26 | 6200 |
| 2021-12-29 | -8.05 | $24.14 | 4445 |
| 2021-12-28 | -9.94 | $24.08 | 6800 |
| 2021-12-27 | -35.29 | $23.75 | 4313 |
| 2021-12-23 | -17.65 | $24.08 | 9815 |
| 2021-12-22 | -11.18 | $24.03 | 10141 |
| 2021-12-21 | -22.65 | $23.64 | 21900 |
| 2021-12-20 | -15.29 | $23.89 | 8801 |
| 2021-12-17 | -27.35 | $23.48 | 3400 |
| 2021-12-16 | -14.12 | $23.93 | 6308 |
| 2021-12-15 | -16.76 | $23.84 | 5400 |
| 2021-12-14 | -31.76 | $23.33 | 13900 |
| 2021-12-13 | -19.08 | $23.75 | 31700 |
| 2021-12-10 | -36.41 | $22.99 | 10035 |
| 2021-12-09 | -23.65 | $23.45 | 15000 |
| 2021-12-08 | -22.91 | $23.48 | 13614 |
| 2021-12-07 | -9.85 | $24.01 | 9706 |
| 2021-12-06 | -19.21 | $23.63 | 5600 |
| 2021-12-03 | -39.16 | $22.82 | 6200 |
| 2021-12-02 | -40.15 | $22.78 | 4505 |
| 2021-12-01 | -37.83 | $22.84 | 14500 |
| 2021-11-30 | -20.42 | $23.54 | 10100 |
| 2021-11-29 | -5.98 | $24.15 | 67242 |
| 2021-11-26 | -3.23 | $24.14 | 7746 |
| 2021-11-24 | -35.47 | $21.25 | 6100 |
| 2021-11-23 | -31.03 | $21.34 | 21300 |
| 2021-11-22 | -0.49 | $21.96 | 4827 |
| 2021-11-19 | -3.52 | $21.86 | 6000 |
| 2021-11-18 | 0.00 | $21.91 | 3300 |
| 2021-11-17 | -11.17 | $21.69 | 8300 |
| 2021-11-16 | -6.58 | $21.36 | 20700 |
| 2021-11-15 | -11.40 | $20.95 | 5100 |
| 2021-11-12 | -18.07 | $20.62 | 2625 |
| 2021-11-11 | -48.19 | $20.37 | 2700 |
| 2021-11-10 | -43.37 | $20.41 | 7800 |
| 2021-11-09 | 0.00 | $20.77 | 4732 |
| 2021-11-08 | -11.58 | $20.58 | 4028 |
| 2021-11-05 | -15.79 | $20.54 | 10200 |
| 2021-11-04 | 0.00 | $20.69 | 3400 |
| 2021-11-03 | -5.74 | $20.62 | 3517 |
| 2021-11-02 | -23.61 | $20.35 | 5400 |
| 2021-11-01 | -43.75 | $20.06 | 6533 |
| 2021-10-29 | -44.38 | $19.94 | 7900 |
| 2021-10-28 | 0.00 | $20.69 | 4300 |
| 2021-10-27 | -17.47 | $20.37 | 7443 |
| 2021-10-26 | -12.65 | $20.45 | 12942 |
| 2021-10-25 | -11.45 | $20.47 | 9200 |
| 2021-10-22 | -0.60 | $20.65 | 5334 |
| 2021-10-21 | -29.70 | $20.16 | 6122 |
| 2021-10-20 | -32.12 | $20.12 | 8200 |
| 2021-10-19 | -21.82 | $20.29 | 7442 |
| 2021-10-18 | -29.70 | $20.16 | 37943 |
| 2021-10-15 | -9.60 | $20.48 | 42000 |
| 2021-10-14 | -7.33 | $20.27 | 9300 |
| 2021-10-13 | 0.00 | $20.25 | 3900 |
| 2021-10-12 | -2.94 | $20.20 | 7828 |
| 2021-10-11 | -36.50 | $19.75 | 10128 |
| 2021-10-08 | -10.56 | $20.15 | 6334 |
| 2021-10-07 | -28.87 | $19.89 | 21000 |
| 2021-10-06 | -52.82 | $19.55 | 9900 |
| 2021-10-05 | -71.83 | $19.28 | 12738 |
| 2021-10-04 | -57.04 | $19.49 | 11229 |
| 2021-10-01 | -42.96 | $19.69 | 13416 |
| 2021-09-30 | -63.08 | $19.60 | 22800 |
| 2021-09-29 | -49.74 | $19.86 | 15600 |
| 2021-09-28 | -58.97 | $19.68 | 14100 |
| 2021-09-27 | -77.95 | $19.31 | 12813 |
| 2021-09-24 | -56.41 | $19.73 | 10548 |
| 2021-09-23 | -59.49 | $19.67 | 14240 |
| 2021-09-22 | -73.85 | $19.39 | 11300 |
| 2021-09-21 | -78.46 | $19.30 | 34205 |
| 2021-09-20 | -86.15 | $19.15 | 14435 |
| 2021-09-17 | -89.01 | $19.21 | 16222 |
| 2021-09-16 | -91.76 | $19.16 | 20300 |
| 2021-09-15 | -94.74 | $19.26 | 18535 |
| 2021-09-14 | -66.48 | $19.85 | 13700 |
| 2021-09-13 | -56.59 | $20.03 | 9643 |
| 2021-09-10 | -44.51 | $20.25 | 4700 |
| 2021-09-09 | -60.41 | $20.02 | 6109 |
| 2021-09-08 | -64.06 | $20.02 | 15100 |
| 2021-09-07 | -75.93 | $20.02 | 7840 |
| 2021-09-03 | -67.59 | $20.29 | 5513 |
| 2021-09-02 | -67.59 | $20.29 | 6812 |
| 2021-09-01 | -67.28 | $20.30 | 11229 |
| 2021-08-31 | -77.48 | $19.99 | 14700 |
| 2021-08-30 | -81.98 | $19.84 | 10118 |
| 2021-08-27 | -97.30 | $19.33 | 6200 |
| 2021-08-26 | -91.59 | $19.52 | 11245 |
| 2021-08-25 | -78.98 | $19.94 | 4900 |
| 2021-08-24 | -86.19 | $19.70 | 15900 |
| 2021-08-23 | -83.78 | $19.78 | 6900 |
| 2021-08-20 | -94.29 | $19.43 | 8808 |
| 2021-08-19 | -96.25 | $19.49 | 33142 |
| 2021-08-18 | -92.09 | $20.59 | 14900 |
| 2021-08-17 | -79.07 | $20.87 | 6242 |
| 2021-08-16 | -87.19 | $20.80 | 16321 |
| 2021-08-13 | -89.64 | $20.84 | 5016 |
| 2021-08-12 | -85.49 | $20.92 | 5805 |
| 2021-08-11 | -82.02 | $21.11 | 16128 |
| 2021-08-10 | -29.21 | $22.05 | 22907 |
| 2021-08-09 | -51.69 | $21.65 | 3100 |
| 2021-08-06 | -37.08 | $21.91 | 21900 |
| 2021-08-05 | -8.43 | $22.42 | 3800 |
| 2021-08-04 | -28.09 | $22.07 | 6200 |
| 2021-08-03 | -22.81 | $22.11 | 17900 |
| 2021-08-02 | -13.46 | $22.05 | 4239 |
| 2021-07-30 | -21.79 | $21.92 | 4500 |
| 2021-07-29 | -10.00 | $22.03 | 3900 |
| 2021-07-28 | -6.90 | $21.85 | 3604 |
| 2021-07-27 | 0.00 | $21.73 | 6905 |
| 2021-07-26 | 0.00 | $21.71 | 3901 |
| 2021-07-23 | -9.52 | $21.44 | 5100 |
| 2021-07-22 | -19.73 | $21.29 | 4724 |
| 2021-07-21 | -18.75 | $21.24 | 20300 |
| 2021-07-20 | -38.46 | $20.89 | 11300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.26
2026-07-17
Close Price
$5.18
Vol: 14216Average Directional Index - Detailed Analysis
Minimum
6.23
Average
19.53
Maximum
61.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.26 | $5.18 | 14216 |
| 2026-07-16 | 8.78 | $5.19 | 7800 |
| 2026-07-15 | 8.30 | $4.91 | 306 |
| 2026-07-14 | 8.48 | $4.92 | 1913 |
| 2026-07-13 | 8.67 | $4.94 | 400 |
| 2026-07-10 | 8.79 | $4.85 | 200 |
| 2026-07-09 | 9.13 | $4.85 | 800 |
| 2026-07-08 | 9.49 | $4.93 | 1122 |
| 2026-07-07 | 9.64 | $5.09 | 6200 |
| 2026-07-06 | 9.29 | $4.83 | 2109 |
| 2026-07-02 | 9.76 | $4.95 | 300 |
| 2026-07-01 | 9.90 | $4.72 | 5110 |
| 2026-06-30 | 10.12 | $4.89 | 13500 |
| 2026-06-29 | 10.56 | $4.88 | 9400 |
| 2026-06-26 | 11.02 | $4.89 | 8301 |
| 2026-06-25 | 11.55 | $4.97 | 400 |
| 2026-06-24 | 11.97 | $4.97 | 8500 |
| 2026-06-23 | 12.54 | $4.88 | 44036 |
| 2026-06-22 | 13.01 | $4.99 | 11046 |
| 2026-06-18 | 13.57 | $5.15 | 5819 |
| 2026-06-17 | 13.60 | $4.96 | 28300 |
| 2026-06-16 | 13.63 | $5.14 | 2100 |
| 2026-06-15 | 13.05 | $5.17 | 6925 |
| 2026-06-12 | 12.36 | $5.12 | 25600 |
| 2026-06-11 | 11.83 | $4.99 | 1900 |
| 2026-06-10 | 11.57 | $4.96 | 1029 |
| 2026-06-09 | 11.09 | $5.03 | 19000 |
| 2026-06-08 | 10.45 | $4.82 | 191111 |
| 2026-06-05 | 10.01 | $4.74 | 10400 |
| 2026-06-04 | 10.02 | $4.75 | 79000 |
| 2026-06-03 | 10.03 | $4.34 | 1607 |
| 2026-06-02 | 9.47 | $4.36 | 25310 |
| 2026-06-01 | 9.05 | $4.34 | 47000 |
| 2026-05-29 | 8.61 | $4.62 | 1100 |
| 2026-05-28 | 9.05 | $4.62 | 4537 |
| 2026-05-27 | 9.52 | $4.69 | 20300 |
| 2026-05-26 | 9.61 | $4.58 | 2900 |
| 2026-05-22 | 10.03 | $4.64 | 8600 |
| 2026-05-21 | 10.19 | $4.78 | 43634 |
| 2026-05-20 | 10.36 | $4.73 | 15500 |
| 2026-05-19 | 10.71 | $4.65 | 5644 |
| 2026-05-18 | 11.19 | $4.62 | 28949 |
| 2026-05-15 | 11.66 | $4.64 | 2400 |
| 2026-05-14 | 12.23 | $4.60 | 3000 |
| 2026-05-13 | 12.69 | $4.49 | 8400 |
| 2026-05-12 | 12.82 | $4.64 | 5200 |
| 2026-05-11 | 13.40 | $4.76 | 4100 |
| 2026-05-08 | 13.76 | $4.84 | 4100 |
| 2026-05-07 | 14.04 | $4.71 | 15411 |
| 2026-05-06 | 14.63 | $4.86 | 19009 |
| 2026-05-05 | 14.75 | $4.68 | 8600 |
| 2026-05-04 | 15.38 | $4.49 | 3500 |
| 2026-05-01 | 15.37 | $4.69 | 22649 |
| 2026-04-30 | 16.05 | $4.65 | 36540 |
| 2026-04-29 | 16.71 | $4.68 | 2150 |
| 2026-04-28 | 17.20 | $4.68 | 4100 |
| 2026-04-27 | 17.72 | $4.66 | 5416 |
| 2026-04-24 | 18.26 | $4.73 | 2000 |
| 2026-04-23 | 18.65 | $4.64 | 18218 |
| 2026-04-22 | 19.05 | $4.70 | 52000 |
| 2026-04-21 | 19.21 | $4.78 | 13710 |
| 2026-04-20 | 19.09 | $4.82 | 14040 |
| 2026-04-17 | 18.87 | $4.81 | 31300 |
| 2026-04-16 | 18.54 | $4.69 | 17400 |
| 2026-04-15 | 18.62 | $4.61 | 6900 |
| 2026-04-14 | 19.03 | $4.62 | 9300 |
| 2026-04-13 | 19.38 | $4.59 | 20428 |
| 2026-04-10 | 19.95 | $4.59 | 2000 |
| 2026-04-09 | 20.30 | $4.53 | 23331 |
| 2026-04-08 | 20.83 | $4.56 | 57000 |
| 2026-04-07 | 21.23 | $4.34 | 24333 |
| 2026-04-06 | 22.08 | $4.19 | 8900 |
| 2026-04-02 | 22.58 | $4.26 | 10900 |
| 2026-04-01 | 23.17 | $4.26 | 28500 |
| 2026-03-31 | 23.80 | $4.20 | 12300 |
| 2026-03-30 | 24.46 | $4.14 | 4100 |
| 2026-03-27 | 24.72 | $4.06 | 5700 |
| 2026-03-26 | 24.68 | $4.05 | 20731 |
| 2026-03-25 | 24.63 | $4.03 | 2600 |
| 2026-03-24 | 24.12 | $4.00 | 5446 |
| 2026-03-23 | 23.58 | $4.10 | 10509 |
| 2026-03-20 | 23.20 | $4.01 | 21100 |
| 2026-03-19 | 22.52 | $4.11 | 5500 |
| 2026-03-18 | 21.94 | $4.11 | 6546 |
| 2026-03-17 | 21.44 | $4.18 | 4300 |
| 2026-03-16 | 21.03 | $4.15 | 5500 |
| 2026-03-13 | 20.59 | $4.15 | 8700 |
| 2026-03-12 | 20.16 | $4.14 | 20700 |
| 2026-03-11 | 19.59 | $4.25 | 10130 |
| 2026-03-10 | 19.23 | $4.30 | 32400 |
| 2026-03-09 | 19.01 | $4.42 | 12500 |
| 2026-03-06 | 18.77 | $4.41 | 23400 |
| 2026-03-05 | 18.73 | $4.47 | 9300 |
| 2026-03-04 | 18.79 | $4.40 | 7500 |
| 2026-03-03 | 18.71 | $4.51 | 17300 |
| 2026-03-02 | 18.78 | $4.72 | 6630 |
| 2026-02-27 | 19.26 | $4.87 | 8511 |
| 2026-02-26 | 20.21 | $4.77 | 28137 |
| 2026-02-25 | 20.91 | $4.84 | 22200 |
| 2026-02-24 | 21.64 | $5.13 | 19500 |
| 2026-02-23 | 21.95 | $5.10 | 17307 |
| 2026-02-20 | 22.28 | $5.38 | 13600 |
| 2026-02-19 | 21.97 | $5.13 | 817 |
| 2026-02-18 | 22.30 | $5.13 | 1500 |
| 2026-02-17 | 22.65 | $5.26 | 5101 |
| 2026-02-13 | 22.28 | $5.23 | 8000 |
| 2026-02-12 | 21.89 | $5.39 | 20304 |
| 2026-02-11 | 20.84 | $5.35 | 13930 |
| 2026-02-10 | 19.85 | $5.36 | 24149 |
| 2026-02-09 | 18.79 | $5.13 | 3812 |
| 2026-02-06 | 18.26 | $5.11 | 2400 |
| 2026-02-05 | 17.74 | $5.09 | 16200 |
| 2026-02-04 | 17.20 | $5.13 | 10635 |
| 2026-02-03 | 16.63 | $4.69 | 7800 |
| 2026-02-02 | 17.08 | $4.65 | 3323 |
| 2026-01-30 | 17.55 | $4.69 | 5900 |
| 2026-01-29 | 18.25 | $4.67 | 13100 |
| 2026-01-28 | 18.98 | $4.63 | 4012 |
| 2026-01-27 | 19.62 | $4.59 | 19943 |
| 2026-01-26 | 20.25 | $4.70 | 12200 |
| 2026-01-23 | 21.28 | $4.72 | 7221 |
| 2026-01-22 | 22.37 | $4.78 | 35100 |
| 2026-01-21 | 23.17 | $4.72 | 8919 |
| 2026-01-20 | 24.24 | $4.51 | 24800 |
| 2026-01-16 | 25.02 | $4.68 | 12600 |
| 2026-01-15 | 26.05 | $4.75 | 500 |
| 2026-01-14 | 26.79 | $4.80 | 11800 |
| 2026-01-13 | 27.57 | $4.76 | 6300 |
| 2026-01-12 | 28.35 | $4.76 | 13900 |
| 2026-01-09 | 29.27 | $4.69 | 17421 |
| 2026-01-08 | 30.23 | $4.63 | 100300 |
| 2026-01-07 | 31.62 | $4.32 | 11100 |
| 2026-01-06 | 31.81 | $4.37 | 11200 |
| 2026-01-05 | 32.14 | $4.27 | 28016 |
| 2026-01-02 | 32.05 | $4.23 | 5341 |
| 2025-12-31 | 31.59 | $4.25 | 11200 |
| 2025-12-30 | 31.19 | $4.23 | 7300 |
| 2025-12-29 | 30.65 | $4.23 | 13800 |
| 2025-12-26 | 30.08 | $4.25 | 4407 |
| 2025-12-24 | 29.69 | $4.24 | 11700 |
| 2025-12-23 | 29.18 | $4.19 | 11400 |
| 2025-12-22 | 28.87 | $4.21 | 14100 |
| 2025-12-19 | 28.58 | $4.26 | 3100 |
| 2025-12-18 | 28.42 | $4.28 | 5819 |
| 2025-12-17 | 28.34 | $4.30 | 25609 |
| 2025-12-16 | 28.27 | $4.30 | 33219 |
| 2025-12-15 | 28.31 | $4.31 | 4222 |
| 2025-12-12 | 28.35 | $4.28 | 26706 |
| 2025-12-11 | 28.32 | $4.24 | 11000 |
| 2025-12-10 | 27.96 | $4.12 | 73117 |
| 2025-12-09 | 27.12 | $4.12 | 20043 |
| 2025-12-08 | 26.33 | $4.18 | 35500 |
| 2025-12-05 | 25.54 | $4.26 | 19507 |
| 2025-12-04 | 24.94 | $4.27 | 120600 |
| 2025-12-03 | 24.31 | $4.27 | 159843 |
| 2025-12-02 | 23.64 | $4.42 | 2223 |
| 2025-12-01 | 23.35 | $4.51 | 12328 |
| 2025-11-28 | 23.18 | $4.56 | 25419 |
| 2025-11-26 | 23.00 | $4.39 | 53735 |
| 2025-11-25 | 22.24 | $4.49 | 30903 |
| 2025-11-24 | 21.69 | $4.56 | 55000 |
| 2025-11-21 | 21.21 | $4.69 | 21300 |
| 2025-11-20 | 20.94 | $4.51 | 11340 |
| 2025-11-19 | 20.15 | $4.60 | 15502 |
| 2025-11-18 | 19.44 | $4.66 | 20039 |
| 2025-11-17 | 18.82 | $4.83 | 5306 |
| 2025-11-14 | 18.53 | $4.95 | 17900 |
| 2025-11-13 | 18.36 | $4.93 | 7719 |
| 2025-11-12 | 18.27 | $5.08 | 13342 |
| 2025-11-11 | 18.46 | $5.09 | 7618 |
| 2025-11-10 | 18.66 | $4.93 | 7215 |
| 2025-11-07 | 18.30 | $4.85 | 9229 |
| 2025-11-06 | 17.79 | $4.88 | 427 |
| 2025-11-05 | 17.32 | $4.92 | 9722 |
| 2025-11-04 | 16.82 | $4.80 | 12930 |
| 2025-11-03 | 15.96 | $4.88 | 14900 |
| 2025-10-31 | 15.24 | $4.94 | 41107 |
| 2025-10-30 | 14.50 | $5.01 | 13423 |
| 2025-10-29 | 13.87 | $5.39 | 6837 |
| 2025-10-28 | 14.17 | $5.67 | 6118 |
| 2025-10-27 | 14.78 | $5.62 | 8714 |
| 2025-10-24 | 15.53 | $5.74 | 8200 |
| 2025-10-23 | 15.97 | $5.78 | 200 |
| 2025-10-22 | 16.32 | $5.81 | 3504 |
| 2025-10-21 | 16.62 | $5.68 | 20635 |
| 2025-10-20 | 17.29 | $5.68 | 16600 |
| 2025-10-17 | 17.99 | $5.59 | 22115 |
| 2025-10-16 | 18.89 | $5.34 | 10600 |
| 2025-10-15 | 19.22 | $5.11 | 7700 |
| 2025-10-14 | 18.67 | $5.01 | 42500 |
| 2025-10-13 | 17.74 | $4.99 | 50400 |
| 2025-10-10 | 16.82 | $5.01 | 33837 |
| 2025-10-09 | 16.04 | $5.25 | 8801 |
| 2025-10-08 | 15.72 | $5.40 | 3620 |
| 2025-10-07 | 15.74 | $5.38 | 39100 |
| 2025-10-06 | 15.77 | $5.61 | 22312 |
| 2025-10-03 | 16.27 | $5.57 | 2700 |
| 2025-10-02 | 16.92 | $5.46 | 11700 |
| 2025-10-01 | 17.16 | $5.42 | 6600 |
| 2025-09-30 | 17.34 | $5.36 | 1032 |
| 2025-09-29 | 17.28 | $5.31 | 5904 |
| 2025-09-26 | 17.03 | $5.26 | 71100 |
| 2025-09-25 | 16.66 | $5.38 | 21400 |
| 2025-09-24 | 16.55 | $5.49 | 21200 |
| 2025-09-23 | 16.63 | $5.49 | 31300 |
| 2025-09-22 | 16.83 | $5.45 | 28600 |
| 2025-09-19 | 16.71 | $5.44 | 29913 |
| 2025-09-18 | 16.56 | $5.42 | 2219 |
| 2025-09-17 | 16.44 | $5.46 | 7700 |
| 2025-09-16 | 16.35 | $5.41 | 3000 |
| 2025-09-15 | 16.11 | $5.37 | 6400 |
| 2025-09-12 | 15.86 | $5.40 | 22900 |
| 2025-09-11 | 15.52 | $5.45 | 13000 |
| 2025-09-10 | 15.22 | $5.50 | 26814 |
| 2025-09-09 | 14.91 | $5.82 | 5500 |
| 2025-09-08 | 15.26 | $5.99 | 3939 |
| 2025-09-05 | 16.00 | $6.13 | 2800 |
| 2025-09-04 | 16.59 | $6.12 | 3610 |
| 2025-09-03 | 17.20 | $6.23 | 26800 |
| 2025-09-02 | 17.51 | $6.13 | 3700 |
| 2025-08-29 | 17.99 | $6.09 | 6120 |
| 2025-08-28 | 18.49 | $6.35 | 3007 |
| 2025-08-27 | 18.32 | $6.25 | 924 |
| 2025-08-26 | 18.44 | $6.20 | 4142 |
| 2025-08-25 | 18.63 | $6.35 | 25326 |
| 2025-08-22 | 18.48 | $6.55 | 8800 |
| 2025-08-21 | 18.24 | $6.39 | 5000 |
| 2025-08-20 | 18.22 | $6.55 | 2721 |
| 2025-08-19 | 17.83 | $6.45 | 11047 |
| 2025-08-18 | 17.52 | $6.23 | 2239 |
| 2025-08-15 | 17.74 | $6.36 | 4300 |
| 2025-08-14 | 17.65 | $6.18 | 2621 |
| 2025-08-13 | 17.89 | $6.20 | 3500 |
| 2025-08-12 | 18.13 | $6.23 | 2610 |
| 2025-08-11 | 18.37 | $6.19 | 204 |
| 2025-08-08 | 18.61 | $6.23 | 2637 |
| 2025-08-07 | 18.85 | $6.16 | 29122 |
| 2025-08-06 | 19.17 | $5.98 | 2400 |
| 2025-08-05 | 19.81 | $5.85 | 12300 |
| 2025-08-04 | 20.75 | $5.87 | 5900 |
| 2025-08-01 | 21.74 | $5.93 | 13700 |
| 2025-07-31 | 22.55 | $5.92 | 10631 |
| 2025-07-30 | 23.40 | $6.16 | 10800 |
| 2025-07-29 | 23.87 | $6.44 | 18100 |
| 2025-07-28 | 23.74 | $6.78 | 9923 |
| 2025-07-25 | 23.02 | $7.23 | 30804 |
| 2025-07-24 | 21.68 | $6.74 | 4509 |
| 2025-07-23 | 20.67 | $6.63 | 15800 |
| 2025-07-22 | 19.88 | $6.32 | 7000 |
| 2025-07-21 | 19.53 | $6.26 | 5531 |
| 2025-07-18 | 19.23 | $6.23 | 1617 |
| 2025-07-17 | 18.98 | $6.13 | 12000 |
| 2025-07-16 | 18.88 | $6.07 | 14200 |
| 2025-07-15 | 18.91 | $6.06 | 20924 |
| 2025-07-14 | 18.76 | $6.20 | 61344 |
| 2025-07-11 | 18.48 | $6.42 | 12801 |
| 2025-07-10 | 17.51 | $6.56 | 12532 |
| 2025-07-09 | 16.34 | $6.10 | 9813 |
| 2025-07-08 | 15.59 | $6.18 | 18300 |
| 2025-07-07 | 14.81 | $5.87 | 28115 |
| 2025-07-03 | 14.26 | $5.56 | 2922 |
| 2025-07-02 | 14.45 | $5.61 | 6900 |
| 2025-07-01 | 14.66 | $5.43 | 17532 |
| 2025-06-30 | 15.26 | $5.02 | 4700 |
| 2025-06-27 | 15.35 | $4.99 | 4213 |
| 2025-06-26 | 15.28 | $4.98 | 12406 |
| 2025-06-25 | 15.08 | $5.06 | 13212 |
| 2025-06-24 | 15.03 | $5.14 | 9316 |
| 2025-06-23 | 15.19 | $5.14 | 7500 |
| 2025-06-20 | 15.36 | $5.16 | 7717 |
| 2025-06-18 | 15.74 | $5.20 | 13800 |
| 2025-06-17 | 16.22 | $5.37 | 12536 |
| 2025-06-16 | 17.03 | $5.55 | 5305 |
| 2025-06-13 | 17.45 | $5.83 | 2100 |
| 2025-06-12 | 17.10 | $5.94 | 12522 |
| 2025-06-11 | 16.65 | $5.57 | 18100 |
| 2025-06-10 | 16.75 | $5.63 | 23100 |
| 2025-06-09 | 16.64 | $5.59 | 31806 |
| 2025-06-06 | 16.53 | $5.31 | 29434 |
| 2025-06-05 | 17.22 | $5.37 | 52149 |
| 2025-06-04 | 17.50 | $5.55 | 29705 |
| 2025-06-03 | 17.20 | $5.27 | 10630 |
| 2025-06-02 | 17.80 | $5.32 | 21132 |
| 2025-05-30 | 18.42 | $5.32 | 2546 |
| 2025-05-29 | 18.90 | $5.35 | 700 |
| 2025-05-28 | 19.56 | $5.30 | 4503 |
| 2025-05-27 | 20.40 | $5.32 | 1913 |
| 2025-05-23 | 21.06 | $5.21 | 13700 |
| 2025-05-22 | 22.10 | $5.40 | 3800 |
| 2025-05-21 | 22.03 | $5.33 | 4800 |
| 2025-05-20 | 22.38 | $5.35 | 17000 |
| 2025-05-19 | 22.74 | $5.30 | 2826 |
| 2025-05-16 | 23.28 | $5.30 | 4400 |
| 2025-05-15 | 23.56 | $5.30 | 41404 |
| 2025-05-14 | 23.85 | $5.51 | 10613 |
| 2025-05-13 | 23.18 | $5.54 | 15500 |
| 2025-05-12 | 22.46 | $5.59 | 22228 |
| 2025-05-09 | 21.37 | $5.42 | 6539 |
| 2025-05-08 | 20.97 | $5.42 | 20137 |
| 2025-05-07 | 20.55 | $5.44 | 19000 |
| 2025-05-06 | 20.11 | $5.37 | 8200 |
| 2025-05-05 | 19.66 | $5.46 | 25519 |
| 2025-05-02 | 18.97 | $5.50 | 42700 |
| 2025-05-01 | 18.19 | $5.31 | 72300 |
| 2025-04-30 | 17.48 | $5.32 | 19234 |
| 2025-04-29 | 17.07 | $5.24 | 4100 |
| 2025-04-28 | 16.65 | $5.26 | 11529 |
| 2025-04-25 | 16.12 | $5.26 | 64500 |
| 2025-04-24 | 15.60 | $5.25 | 26400 |
| 2025-04-23 | 15.06 | $5.13 | 18400 |
| 2025-04-22 | 14.49 | $5.14 | 34202 |
| 2025-04-21 | 14.15 | $4.90 | 15432 |
| 2025-04-17 | 14.18 | $4.99 | 25300 |
| 2025-04-16 | 14.01 | $4.86 | 12732 |
| 2025-04-15 | 13.91 | $4.84 | 30343 |
| 2025-04-14 | 14.04 | $5.09 | 80500 |
| 2025-04-11 | 14.05 | $5.01 | 28315 |
| 2025-04-10 | 14.34 | $4.81 | 35600 |
| 2025-04-09 | 14.93 | $4.88 | 33400 |
| 2025-04-08 | 15.55 | $4.55 | 96247 |
| 2025-04-07 | 16.04 | $4.57 | 998833 |
| 2025-04-04 | 16.31 | $4.48 | 170309 |
| 2025-04-03 | 16.15 | $4.65 | 301700 |
| 2025-04-02 | 16.50 | $4.74 | 5400 |
| 2025-04-01 | 16.89 | $4.56 | 32300 |
| 2025-03-31 | 16.73 | $4.65 | 42000 |
| 2025-03-28 | 16.67 | $4.84 | 15300 |
| 2025-03-27 | 16.92 | $4.69 | 65907 |
| 2025-03-26 | 16.56 | $4.75 | 100934 |
| 2025-03-25 | 16.43 | $4.78 | 17700 |
| 2025-03-24 | 16.28 | $4.80 | 24021 |
| 2025-03-21 | 16.20 | $4.84 | 15300 |
| 2025-03-20 | 16.20 | $4.90 | 25028 |
| 2025-03-19 | 16.20 | $4.87 | 24226 |
| 2025-03-18 | 16.06 | $5.00 | 37100 |
| 2025-03-17 | 16.24 | $4.93 | 35800 |
| 2025-03-14 | 16.15 | $4.80 | 18400 |
| 2025-03-13 | 15.61 | $4.83 | 58800 |
| 2025-03-12 | 15.11 | $5.07 | 33700 |
| 2025-03-11 | 15.18 | $5.38 | 36400 |
| 2025-03-10 | 15.74 | $5.39 | 9925 |
| 2025-03-07 | 16.43 | $5.34 | 1.6M |
| 2025-03-06 | 16.83 | $5.39 | 29800 |
| 2025-03-05 | 17.54 | $5.34 | 41623 |
| 2025-03-04 | 18.18 | $5.15 | 31300 |
| 2025-03-03 | 18.26 | $5.22 | 21100 |
| 2025-02-28 | 18.81 | $5.21 | 14922 |
| 2025-02-27 | 19.15 | $5.15 | 15400 |
| 2025-02-26 | 19.28 | $5.30 | 30622 |
| 2025-02-25 | 19.64 | $5.25 | 18700 |
| 2025-02-24 | 19.88 | $5.22 | 14000 |
| 2025-02-21 | 20.08 | $5.13 | 32417 |
| 2025-02-20 | 19.95 | $5.00 | 845300 |
| 2025-02-19 | 19.55 | $4.97 | 831440 |
| 2025-02-18 | 19.06 | $5.05 | 32723 |
| 2025-02-14 | 18.57 | $5.11 | 13416 |
| 2025-02-13 | 18.31 | $5.12 | 27100 |
| 2025-02-12 | 18.03 | $5.03 | 30200 |
| 2025-02-11 | 17.46 | $5.12 | 18121 |
| 2025-02-10 | 16.97 | $5.06 | 19440 |
| 2025-02-07 | 16.39 | $5.09 | 23014 |
| 2025-02-06 | 15.83 | $5.28 | 13513 |
| 2025-02-05 | 15.47 | $5.26 | 32027 |
| 2025-02-04 | 15.08 | $5.33 | 18411 |
| 2025-02-03 | 14.77 | $5.41 | 21900 |
| 2025-01-31 | 14.59 | $5.63 | 7800 |
| 2025-01-30 | 14.81 | $5.82 | 21200 |
| 2025-01-29 | 15.34 | $5.69 | 11700 |
| 2025-01-28 | 15.73 | $6.12 | 25210 |
| 2025-01-27 | 16.08 | $6.13 | 16100 |
| 2025-01-24 | 16.59 | $6.01 | 17300 |
| 2025-01-23 | 17.36 | $5.60 | 20246 |
| 2025-01-22 | 17.42 | $5.60 | 9333 |
| 2025-01-21 | 17.55 | $5.80 | 17200 |
| 2025-01-17 | 18.05 | $5.64 | 23900 |
| 2025-01-16 | 18.24 | $5.52 | 24235 |
| 2025-01-15 | 18.07 | $5.39 | 13102 |
| 2025-01-14 | 17.44 | $5.35 | 17706 |
| 2025-01-13 | 16.78 | $5.55 | 24100 |
| 2025-01-10 | 16.35 | $5.60 | 49231 |
| 2025-01-08 | 16.04 | $5.94 | 8200 |
| 2025-01-07 | 16.36 | $5.87 | 19342 |
| 2025-01-06 | 16.69 | $5.73 | 21603 |
| 2025-01-03 | 16.90 | $5.60 | 44509 |
| 2025-01-02 | 16.29 | $5.85 | 15800 |
| 2024-12-31 | 16.09 | $5.94 | 8300 |
| 2024-12-30 | 16.13 | $5.90 | 35100 |
| 2024-12-27 | 16.17 | $6.05 | 12733 |
| 2024-12-26 | 16.52 | $5.99 | 22500 |
| 2024-12-24 | 16.86 | $6.00 | 6500 |
| 2024-12-23 | 17.27 | $6.02 | 31300 |
| 2024-12-20 | 17.39 | $6.05 | 10548 |
| 2024-12-19 | 17.64 | $6.05 | 21202 |
| 2024-12-18 | 17.97 | $6.01 | 21338 |
| 2024-12-17 | 18.32 | $6.22 | 11724 |
| 2024-12-16 | 19.14 | $6.37 | 10200 |
| 2024-12-13 | 19.94 | $6.64 | 15321 |
| 2024-12-12 | 20.28 | $6.75 | 19430 |
| 2024-12-11 | 20.27 | $6.61 | 14011 |
| 2024-12-10 | 20.54 | $6.64 | 22400 |
| 2024-12-09 | 20.87 | $6.59 | 24300 |
| 2024-12-06 | 21.26 | $6.30 | 30800 |
| 2024-12-05 | 22.29 | $6.22 | 45137 |
| 2024-12-04 | 23.24 | $6.07 | 30403 |
| 2024-12-03 | 23.86 | $6.16 | 70900 |
| 2024-12-02 | 24.89 | $6.21 | 64600 |
| 2024-11-29 | 25.95 | $6.08 | 25900 |
| 2024-11-27 | 26.80 | $5.99 | 26201 |
| 2024-11-26 | 27.66 | $5.99 | 44908 |
| 2024-11-25 | 28.30 | $6.04 | 43100 |
| 2024-11-22 | 29.00 | $5.77 | 20313 |
| 2024-11-21 | 28.81 | $5.78 | 48700 |
| 2024-11-20 | 28.65 | $5.95 | 73800 |
| 2024-11-19 | 28.70 | $5.95 | 46729 |
| 2024-11-18 | 28.75 | $5.89 | 40806 |
| 2024-11-15 | 28.92 | $5.74 | 36000 |
| 2024-11-14 | 28.67 | $5.69 | 76239 |
| 2024-11-13 | 28.36 | $5.64 | 107200 |
| 2024-11-12 | 27.69 | $5.76 | 62300 |
| 2024-11-11 | 27.22 | $5.92 | 86600 |
| 2024-11-08 | 26.91 | $5.95 | 57748 |
| 2024-11-07 | 26.65 | $6.08 | 57305 |
| 2024-11-06 | 26.53 | $5.79 | 52400 |
| 2024-11-05 | 25.50 | $6.13 | 64600 |
| 2024-11-04 | 25.02 | $6.08 | 56729 |
| 2024-11-01 | 24.51 | $6.15 | 17400 |
| 2024-10-31 | 24.08 | $6.21 | 75100 |
| 2024-10-30 | 23.57 | $6.27 | 52700 |
| 2024-10-29 | 23.18 | $6.42 | 44100 |
| 2024-10-28 | 23.07 | $6.43 | 52900 |
| 2024-10-25 | 22.96 | $6.43 | 22300 |
| 2024-10-24 | 22.78 | $6.38 | 57000 |
| 2024-10-23 | 22.63 | $6.44 | 48615 |
| 2024-10-22 | 22.53 | $6.48 | 37200 |
| 2024-10-21 | 22.50 | $6.47 | 25346 |
| 2024-10-18 | 22.37 | $6.62 | 27400 |
| 2024-10-17 | 22.43 | $6.49 | 86241 |
| 2024-10-16 | 22.06 | $6.35 | 45100 |
| 2024-10-15 | 21.37 | $6.41 | 36600 |
| 2024-10-14 | 20.70 | $6.60 | 55900 |
| 2024-10-11 | 20.18 | $6.65 | 28300 |
| 2024-10-10 | 19.76 | $6.61 | 63700 |
| 2024-10-09 | 19.19 | $6.82 | 55843 |
| 2024-10-08 | 18.80 | $6.72 | 102831 |
| 2024-10-07 | 18.23 | $7.16 | 57809 |
| 2024-10-04 | 18.36 | $7.26 | 39000 |
| 2024-10-03 | 18.50 | $7.27 | 28739 |
| 2024-10-02 | 18.87 | $7.60 | 52321 |
| 2024-10-01 | 19.76 | $7.47 | 33500 |
| 2024-09-30 | 20.63 | $7.71 | 64432 |
| 2024-09-27 | 21.39 | $7.79 | 18900 |
| 2024-09-26 | 22.19 | $7.48 | 68000 |
| 2024-09-25 | 23.12 | $6.93 | 34900 |
| 2024-09-24 | 22.96 | $7.04 | 134500 |
| 2024-09-23 | 23.01 | $6.81 | 47733 |
| 2024-09-20 | 22.31 | $6.86 | 51500 |
| 2024-09-19 | 21.67 | $6.97 | 58127 |
| 2024-09-18 | 21.16 | $6.70 | 37600 |
| 2024-09-17 | 20.09 | $6.84 | 67615 |
| 2024-09-16 | 19.11 | $6.88 | 34900 |
| 2024-09-13 | 18.17 | $6.92 | 79406 |
| 2024-09-12 | 17.19 | $7.00 | 72500 |
| 2024-09-11 | 16.33 | $7.06 | 151918 |
| 2024-09-10 | 15.49 | $7.03 | 155816 |
| 2024-09-09 | 14.61 | $7.22 | 79821 |
| 2024-09-06 | 14.00 | $7.39 | 39100 |
| 2024-09-05 | 13.56 | $7.52 | 86700 |
| 2024-09-04 | 13.36 | $7.60 | 65300 |
| 2024-09-03 | 13.31 | $7.89 | 124822 |
| 2024-08-30 | 13.83 | $8.10 | 119100 |
| 2024-08-29 | 14.31 | $8.11 | 47300 |
| 2024-08-28 | 14.81 | $7.93 | 34300 |
| 2024-08-27 | 15.38 | $8.09 | 77900 |
| 2024-08-26 | 16.06 | $8.04 | 46602 |
| 2024-08-23 | 16.90 | $8.11 | 46035 |
| 2024-08-22 | 17.78 | $7.91 | 44809 |
| 2024-08-21 | 18.35 | $8.00 | 68100 |
| 2024-08-20 | 19.20 | $7.79 | 41200 |
| 2024-08-19 | 19.65 | $7.87 | 66742 |
| 2024-08-16 | 20.14 | $7.72 | 53617 |
| 2024-08-15 | 20.43 | $7.70 | 154800 |
| 2024-08-14 | 20.80 | $7.51 | 114900 |
| 2024-08-13 | 20.68 | $7.45 | 177700 |
| 2024-08-12 | 20.38 | $7.54 | 126600 |
| 2024-08-09 | 20.30 | $7.76 | 63235 |
| 2024-08-08 | 20.45 | $7.70 | 218000 |
| 2024-08-07 | 20.47 | $7.78 | 276300 |
| 2024-08-06 | 20.74 | $7.85 | 239349 |
| 2024-08-05 | 21.04 | $7.88 | 105615 |
| 2024-08-02 | 21.52 | $7.86 | 95400 |
| 2024-08-01 | 21.83 | $7.72 | 68625 |
| 2024-07-31 | 21.92 | $7.90 | 120600 |
| 2024-07-30 | 22.31 | $7.75 | 186000 |
| 2024-07-29 | 22.32 | $7.86 | 175646 |
| 2024-07-26 | 22.49 | $7.87 | 82400 |
| 2024-07-25 | 22.71 | $7.82 | 186925 |
| 2024-07-24 | 22.91 | $7.45 | 104602 |
| 2024-07-23 | 22.46 | $7.58 | 100900 |
| 2024-07-22 | 22.15 | $7.89 | 77100 |
| 2024-07-19 | 22.21 | $7.76 | 66100 |
| 2024-07-18 | 21.87 | $8.11 | 79300 |
| 2024-07-17 | 22.12 | $8.14 | 63100 |
| 2024-07-16 | 22.44 | $8.17 | 125514 |
| 2024-07-15 | 22.63 | $8.13 | 52700 |
| 2024-07-12 | 22.86 | $8.21 | 54545 |
| 2024-07-11 | 23.11 | $8.13 | 100340 |
| 2024-07-10 | 23.18 | $7.95 | 99748 |
| 2024-07-09 | 22.98 | $7.78 | 117115 |
| 2024-07-08 | 22.53 | $7.95 | 119800 |
| 2024-07-05 | 22.29 | $8.22 | 62938 |
| 2024-07-03 | 22.35 | $8.49 | 20500 |
| 2024-07-02 | 22.83 | $8.22 | 229208 |
| 2024-07-01 | 22.71 | $8.30 | 179020 |
| 2024-06-28 | 22.75 | $8.32 | 136118 |
| 2024-06-27 | 22.46 | $8.28 | 139600 |
| 2024-06-26 | 22.23 | $8.44 | 121100 |
| 2024-06-25 | 22.19 | $8.60 | 1.3M |
| 2024-06-24 | 22.32 | $8.36 | 1.3M |
| 2024-06-21 | 22.30 | $8.20 | 198537 |
| 2024-06-20 | 21.56 | $8.26 | 85600 |
| 2024-06-18 | 20.89 | $8.29 | 198221 |
| 2024-06-17 | 19.97 | $8.48 | 141400 |
| 2024-06-14 | 19.23 | $8.51 | 67308 |
| 2024-06-13 | 18.57 | $8.61 | 104219 |
| 2024-06-12 | 17.94 | $9.15 | 128800 |
| 2024-06-11 | 18.07 | $9.02 | 106248 |
| 2024-06-10 | 17.69 | $8.80 | 88600 |
| 2024-06-07 | 16.66 | $9.01 | 50900 |
| 2024-06-06 | 15.97 | $9.11 | 69230 |
| 2024-06-05 | 15.24 | $9.01 | 60802 |
| 2024-06-04 | 14.34 | $9.30 | 92900 |
| 2024-06-03 | 14.00 | $9.28 | 55200 |
| 2024-05-31 | 13.65 | $9.22 | 68900 |
| 2024-05-30 | 13.13 | $9.17 | 168128 |
| 2024-05-29 | 12.47 | $9.09 | 138500 |
| 2024-05-28 | 11.78 | $9.43 | 75700 |
| 2024-05-24 | 11.49 | $9.55 | 47503 |
| 2024-05-23 | 11.28 | $9.41 | 39100 |
| 2024-05-22 | 10.96 | $9.67 | 183303 |
| 2024-05-21 | 10.93 | $9.93 | 221600 |
| 2024-05-20 | 11.47 | $10.06 | 30644 |
| 2024-05-17 | 11.98 | $10.05 | 22409 |
| 2024-05-16 | 12.52 | $10.16 | 20500 |
| 2024-05-15 | 12.61 | $10.06 | 18922 |
| 2024-05-14 | 12.79 | $10.21 | 46415 |
| 2024-05-13 | 12.48 | $9.97 | 100321 |
| 2024-05-10 | 12.42 | $10.37 | 30537 |
| 2024-05-09 | 11.59 | $10.32 | 42100 |
| 2024-05-08 | 10.81 | $10.11 | 48536 |
| 2024-05-07 | 10.22 | $10.22 | 219600 |
| 2024-05-06 | 9.59 | $9.70 | 152913 |
| 2024-05-03 | 9.89 | $9.69 | 31100 |
| 2024-05-02 | 10.11 | $9.46 | 34912 |
| 2024-05-01 | 10.39 | $9.52 | 48000 |
| 2024-04-30 | 10.68 | $9.43 | 58004 |
| 2024-04-29 | 10.48 | $9.69 | 52900 |
| 2024-04-26 | 10.65 | $9.60 | 41240 |
| 2024-04-25 | 10.84 | $9.88 | 45424 |
| 2024-04-24 | 11.38 | $9.90 | 52335 |
| 2024-04-23 | 11.75 | $9.94 | 99400 |
| 2024-04-22 | 12.14 | $9.75 | 71601 |
| 2024-04-19 | 12.77 | $9.98 | 100100 |
| 2024-04-18 | 13.39 | $9.88 | 120700 |
| 2024-04-17 | 13.97 | $9.85 | 183100 |
| 2024-04-16 | 14.50 | $9.51 | 295818 |
| 2024-04-15 | 14.55 | $9.47 | 89732 |
| 2024-04-12 | 14.40 | $9.56 | 44600 |
| 2024-04-11 | 14.46 | $9.90 | 116847 |
| 2024-04-10 | 14.99 | $9.93 | 59200 |
| 2024-04-09 | 15.77 | $10.15 | 229426 |
| 2024-04-08 | 16.49 | $10.09 | 118800 |
| 2024-04-05 | 17.30 | $9.56 | 81432 |
| 2024-04-04 | 16.97 | $9.73 | 73908 |
| 2024-04-03 | 16.94 | $9.85 | 72703 |
| 2024-04-02 | 17.21 | $9.95 | 90200 |
| 2024-04-01 | 17.73 | $10.02 | 49400 |
| 2024-03-28 | 18.28 | $10.07 | 29100 |
| 2024-03-27 | 18.49 | $10.06 | 90026 |
| 2024-03-26 | 18.58 | $9.91 | 103622 |
| 2024-03-25 | 18.31 | $9.75 | 114100 |
| 2024-03-22 | 17.77 | $9.90 | 41300 |
| 2024-03-21 | 17.31 | $9.94 | 52918 |
| 2024-03-20 | 17.07 | $9.86 | 55500 |
| 2024-03-19 | 16.26 | $9.84 | 177800 |
| 2024-03-18 | 15.49 | $9.96 | 57500 |
| 2024-03-15 | 14.89 | $10.04 | 92300 |
| 2024-03-14 | 14.44 | $10.15 | 37431 |
| 2024-03-13 | 14.18 | $10.16 | 28000 |
| 2024-03-12 | 13.91 | $10.22 | 233737 |
| 2024-03-11 | 13.58 | $10.28 | 92600 |
| 2024-03-08 | 13.22 | $10.20 | 32100 |
| 2024-03-07 | 12.91 | $10.28 | 86029 |
| 2024-03-06 | 12.71 | $10.44 | 179414 |
| 2024-03-05 | 12.65 | $10.27 | 75004 |
| 2024-03-04 | 12.52 | $10.54 | 106500 |
| 2024-03-01 | 12.82 | $10.61 | 53200 |
| 2024-02-29 | 13.18 | $10.56 | 73105 |
| 2024-02-28 | 13.56 | $10.63 | 40044 |
| 2024-02-27 | 14.08 | $10.69 | 67900 |
| 2024-02-26 | 14.63 | $10.39 | 103500 |
| 2024-02-23 | 15.01 | $10.76 | 71300 |
| 2024-02-22 | 15.80 | $10.95 | 48237 |
| 2024-02-21 | 16.34 | $10.62 | 90607 |
| 2024-02-20 | 17.10 | $10.59 | 55900 |
| 2024-02-16 | 17.74 | $10.62 | 20434 |
| 2024-02-15 | 18.41 | $10.49 | 69344 |
| 2024-02-14 | 19.06 | $10.41 | 106000 |
| 2024-02-13 | 19.51 | $10.50 | 75500 |
| 2024-02-12 | 20.03 | $10.62 | 87501 |
| 2024-02-09 | 20.73 | $10.62 | 39301 |
| 2024-02-08 | 21.33 | $10.66 | 80200 |
| 2024-02-07 | 22.15 | $10.51 | 57835 |
| 2024-02-06 | 22.82 | $10.68 | 119100 |
| 2024-02-05 | 23.63 | $10.41 | 75808 |
| 2024-02-02 | 24.24 | $10.28 | 29600 |
| 2024-02-01 | 24.62 | $10.25 | 49200 |
| 2024-01-31 | 25.01 | $10.12 | 38200 |
| 2024-01-30 | 25.27 | $10.43 | 42100 |
| 2024-01-29 | 25.75 | $10.50 | 87048 |
| 2024-01-26 | 26.37 | $10.98 | 164000 |
| 2024-01-25 | 27.46 | $9.69 | 93848 |
| 2024-01-24 | 26.46 | $9.49 | 75538 |
| 2024-01-23 | 25.47 | $9.64 | 120005 |
| 2024-01-22 | 24.45 | $9.52 | 114300 |
| 2024-01-19 | 23.31 | $9.77 | 114724 |
| 2024-01-18 | 22.15 | $9.82 | 292700 |
| 2024-01-17 | 21.00 | $9.99 | 138800 |
| 2024-01-16 | 19.88 | $10.05 | 68615 |
| 2024-01-12 | 18.77 | $10.38 | 76700 |
| 2024-01-11 | 17.88 | $10.59 | 68143 |
| 2024-01-10 | 17.07 | $10.35 | 62145 |
| 2024-01-09 | 16.00 | $10.46 | 102812 |
| 2024-01-08 | 14.89 | $10.76 | 407300 |
| 2024-01-05 | 13.87 | $10.50 | 170138 |
| 2024-01-04 | 12.81 | $11.90 | 51700 |
| 2024-01-03 | 13.00 | $11.83 | 22404 |
| 2024-01-02 | 13.15 | $12.19 | 22543 |
| 2023-12-29 | 13.47 | $12.69 | 15200 |
| 2023-12-28 | 13.49 | $12.63 | 10400 |
| 2023-12-27 | 13.56 | $12.64 | 14500 |
| 2023-12-26 | 13.59 | $12.70 | 11107 |
| 2023-12-22 | 13.63 | $12.56 | 9009 |
| 2023-12-21 | 13.43 | $12.62 | 19723 |
| 2023-12-20 | 13.30 | $12.53 | 19220 |
| 2023-12-19 | 13.16 | $12.29 | 25000 |
| 2023-12-18 | 13.26 | $12.29 | 38300 |
| 2023-12-15 | 13.37 | $12.36 | 130739 |
| 2023-12-14 | 13.41 | $11.95 | 75500 |
| 2023-12-13 | 13.85 | $11.32 | 75800 |
| 2023-12-12 | 13.95 | $11.14 | 122207 |
| 2023-12-11 | 13.83 | $11.29 | 137118 |
| 2023-12-08 | 13.85 | $11.47 | 284100 |
| 2023-12-07 | 14.13 | $11.17 | 129000 |
| 2023-12-06 | 13.94 | $11.31 | 59400 |
| 2023-12-05 | 13.87 | $11.61 | 117200 |
| 2023-12-04 | 14.10 | $11.61 | 35148 |
| 2023-12-01 | 14.42 | $11.63 | 27100 |
| 2023-11-30 | 14.78 | $11.81 | 71923 |
| 2023-11-29 | 15.37 | $11.81 | 42900 |
| 2023-11-28 | 15.83 | $12.00 | 46833 |
| 2023-11-27 | 16.48 | $12.34 | 52334 |
| 2023-11-24 | 17.25 | $12.38 | 4242 |
| 2023-11-22 | 18.05 | $12.29 | 22141 |
| 2023-11-21 | 18.86 | $12.10 | 34800 |
| 2023-11-20 | 19.72 | $12.21 | 28600 |
| 2023-11-17 | 20.71 | $12.25 | 35147 |
| 2023-11-16 | 21.77 | $11.64 | 49139 |
| 2023-11-15 | 22.28 | $12.00 | 15800 |
| 2023-11-14 | 23.08 | $12.08 | 61100 |
| 2023-11-13 | 23.98 | $11.40 | 71932 |
| 2023-11-10 | 24.14 | $11.63 | 64900 |
| 2023-11-09 | 24.46 | $11.96 | 28700 |
| 2023-11-08 | 25.27 | $11.95 | 57028 |
| 2023-11-07 | 25.81 | $12.00 | 38809 |
| 2023-11-06 | 26.42 | $12.32 | 244346 |
| 2023-11-03 | 27.34 | $12.54 | 83226 |
| 2023-11-02 | 28.48 | $12.01 | 38600 |
| 2023-11-01 | 29.29 | $11.56 | 68900 |
| 2023-10-31 | 29.41 | $11.30 | 249600 |
| 2023-10-30 | 29.22 | $11.28 | 47200 |
| 2023-10-27 | 28.82 | $10.91 | 281900 |
| 2023-10-26 | 28.39 | $12.48 | 500900 |
| 2023-10-25 | 29.20 | $13.04 | 263500 |
| 2023-10-24 | 30.71 | $12.99 | 421000 |
| 2023-10-23 | 32.24 | $12.86 | 249600 |
| 2023-10-20 | 33.73 | $12.58 | 93906 |
| 2023-10-19 | 34.86 | $12.55 | 398539 |
| 2023-10-18 | 36.04 | $12.19 | 131823 |
| 2023-10-17 | 36.58 | $12.05 | 360400 |
| 2023-10-16 | 36.83 | $12.20 | 372038 |
| 2023-10-13 | 37.24 | $12.02 | 92324 |
| 2023-10-12 | 37.34 | $11.92 | 39332 |
| 2023-10-11 | 37.44 | $11.82 | 44800 |
| 2023-10-10 | 37.40 | $11.80 | 200449 |
| 2023-10-09 | 37.37 | $11.63 | 46900 |
| 2023-10-06 | 36.77 | $11.88 | 73200 |
| 2023-10-05 | 36.22 | $12.07 | 145500 |
| 2023-10-04 | 35.85 | $11.95 | 78000 |
| 2023-10-03 | 35.40 | $11.80 | 53700 |
| 2023-10-02 | 34.51 | $11.79 | 62731 |
| 2023-09-29 | 33.59 | $12.18 | 18603 |
| 2023-09-28 | 32.84 | $11.91 | 75000 |
| 2023-09-27 | 31.33 | $11.95 | 63034 |
| 2023-09-26 | 29.75 | $12.01 | 87418 |
| 2023-09-25 | 28.22 | $12.65 | 125700 |
| 2023-09-22 | 26.86 | $12.78 | 81749 |
| 2023-09-21 | 25.61 | $12.86 | 26939 |
| 2023-09-20 | 24.35 | $13.69 | 50043 |
| 2023-09-19 | 23.65 | $13.65 | 79316 |
| 2023-09-18 | 22.36 | $13.76 | 41100 |
| 2023-09-15 | 21.10 | $13.69 | 27047 |
| 2023-09-14 | 19.78 | $13.90 | 23308 |
| 2023-09-13 | 18.44 | $14.05 | 54405 |
| 2023-09-12 | 17.27 | $14.09 | 68335 |
| 2023-09-11 | 15.93 | $14.55 | 49018 |
| 2023-09-08 | 14.83 | $14.49 | 29700 |
| 2023-09-07 | 13.69 | $14.43 | 19046 |
| 2023-09-06 | 12.32 | $14.73 | 61400 |
| 2023-09-05 | 11.21 | $15.31 | 10000 |
| 2023-09-01 | 10.50 | $15.30 | 5133 |
| 2023-08-31 | 9.85 | $15.45 | 4917 |
| 2023-08-30 | 9.35 | $16.05 | 5540 |
| 2023-08-29 | 9.66 | $16.29 | 9800 |
| 2023-08-28 | 10.08 | $16.29 | 25406 |
| 2023-08-25 | 10.45 | $16.07 | 7138 |
| 2023-08-24 | 10.88 | $15.96 | 8100 |
| 2023-08-23 | 11.29 | $16.11 | 76718 |
| 2023-08-22 | 11.77 | $15.74 | 57400 |
| 2023-08-21 | 12.01 | $15.95 | 27925 |
| 2023-08-18 | 12.35 | $15.87 | 13624 |
| 2023-08-17 | 12.56 | $15.82 | 11225 |
| 2023-08-16 | 12.77 | $16.13 | 6315 |
| 2023-08-15 | 13.35 | $16.31 | 5720 |
| 2023-08-14 | 13.80 | $16.66 | 4840 |
| 2023-08-11 | 13.85 | $16.67 | 22909 |
| 2023-08-10 | 13.86 | $16.84 | 3004 |
| 2023-08-09 | 13.55 | $16.26 | 6333 |
| 2023-08-08 | 14.10 | $16.39 | 12502 |
| 2023-08-07 | 14.57 | $16.27 | 3600 |
| 2023-08-04 | 15.07 | $16.51 | 6700 |
| 2023-08-03 | 15.20 | $16.47 | 6017 |
| 2023-08-02 | 15.56 | $16.74 | 1934 |
| 2023-08-01 | 15.57 | $16.90 | 3200 |
| 2023-07-31 | 15.26 | $17.11 | 4717 |
| 2023-07-28 | 14.44 | $17.16 | 45900 |
| 2023-07-27 | 13.56 | $16.96 | 1900 |
| 2023-07-26 | 12.67 | $16.96 | 4300 |
| 2023-07-25 | 12.05 | $16.63 | 12100 |
| 2023-07-24 | 11.61 | $16.09 | 6338 |
| 2023-07-21 | 11.86 | $16.01 | 2800 |
| 2023-07-20 | 12.33 | $15.88 | 3600 |
| 2023-07-19 | 12.93 | $16.03 | 4900 |
| 2023-07-18 | 13.52 | $15.88 | 11227 |
| 2023-07-17 | 14.11 | $15.82 | 9300 |
| 2023-07-14 | 14.66 | $16.09 | 12340 |
| 2023-07-13 | 15.17 | $16.09 | 44600 |
| 2023-07-12 | 15.77 | $15.94 | 6708 |
| 2023-07-11 | 16.60 | $15.61 | 28300 |
| 2023-07-10 | 17.16 | $15.39 | 28300 |
| 2023-07-07 | 17.39 | $15.51 | 26200 |
| 2023-07-06 | 17.67 | $15.54 | 19636 |
| 2023-07-05 | 17.97 | $15.76 | 12443 |
| 2023-07-03 | 18.64 | $15.87 | 3236 |
| 2023-06-30 | 19.55 | $16.05 | 53147 |
| 2023-06-29 | 20.51 | $15.88 | 11445 |
| 2023-06-28 | 21.30 | $15.74 | 11800 |
| 2023-06-27 | 21.97 | $15.64 | 59900 |
| 2023-06-26 | 22.53 | $15.25 | 25236 |
| 2023-06-23 | 22.69 | $15.16 | 18400 |
| 2023-06-22 | 22.78 | $15.56 | 20300 |
| 2023-06-21 | 23.15 | $15.33 | 19432 |
| 2023-06-20 | 23.23 | $15.64 | 11900 |
| 2023-06-16 | 23.61 | $16.20 | 10411 |
| 2023-06-15 | 24.52 | $16.05 | 14400 |
| 2023-06-14 | 25.28 | $15.71 | 10233 |
| 2023-06-13 | 25.66 | $15.48 | 37032 |
| 2023-06-12 | 25.94 | $15.55 | 22600 |
| 2023-06-09 | 26.13 | $15.29 | 29205 |
| 2023-06-08 | 26.00 | $15.28 | 9400 |
| 2023-06-07 | 25.76 | $14.98 | 14300 |
| 2023-06-06 | 25.27 | $15.18 | 24000 |
| 2023-06-05 | 24.90 | $14.80 | 20700 |
| 2023-06-02 | 23.88 | $14.96 | 25310 |
| 2023-06-01 | 22.84 | $14.69 | 90245 |
| 2023-05-31 | 21.58 | $15.27 | 27934 |
| 2023-05-30 | 20.58 | $15.42 | 16500 |
| 2023-05-26 | 19.70 | $15.81 | 9500 |
| 2023-05-25 | 18.98 | $15.82 | 212500 |
| 2023-05-24 | 18.23 | $16.03 | 183800 |
| 2023-05-23 | 17.68 | $16.27 | 119116 |
| 2023-05-22 | 17.29 | $16.33 | 74430 |
| 2023-05-19 | 16.89 | $16.27 | 5900 |
| 2023-05-18 | 16.31 | $16.24 | 7900 |
| 2023-05-17 | 15.71 | $16.45 | 15320 |
| 2023-05-16 | 15.20 | $16.79 | 12321 |
| 2023-05-15 | 14.94 | $17.03 | 14700 |
| 2023-05-12 | 14.80 | $16.75 | 4813 |
| 2023-05-11 | 14.43 | $17.10 | 5600 |
| 2023-05-10 | 14.21 | $16.89 | 2527 |
| 2023-05-09 | 13.80 | $17.18 | 7400 |
| 2023-05-08 | 13.52 | $17.83 | 3100 |
| 2023-05-05 | 13.78 | $17.80 | 2332 |
| 2023-05-04 | 13.95 | $17.57 | 11034 |
| 2023-05-03 | 13.94 | $17.08 | 5800 |
| 2023-05-02 | 13.46 | $16.74 | 4600 |
| 2023-05-01 | 12.53 | $17.19 | 7900 |
| 2023-04-28 | 11.77 | $17.19 | 356500 |
| 2023-04-27 | 11.07 | $19.67 | 2000 |
| 2023-04-26 | 10.44 | $19.38 | 2100 |
| 2023-04-25 | 9.90 | $19.47 | 1600 |
| 2023-04-24 | 9.18 | $19.50 | 2200 |
| 2023-04-21 | 8.38 | $19.48 | 1208 |
| 2023-04-20 | 7.66 | $18.98 | 2448 |
| 2023-04-19 | 7.40 | $18.99 | 2200 |
| 2023-04-18 | 7.11 | $18.99 | 2800 |
| 2023-04-17 | 6.85 | $19.09 | 3300 |
| 2023-04-14 | 6.51 | $18.77 | 1900 |
| 2023-04-13 | 6.42 | $18.48 | 1900 |
| 2023-04-12 | 6.61 | $18.27 | 1702 |
| 2023-04-11 | 6.75 | $17.97 | 3503 |
| 2023-04-10 | 6.49 | $18.09 | 3643 |
| 2023-04-06 | 6.23 | $18.11 | 4700 |
| 2023-04-05 | 6.43 | $18.17 | 2515 |
| 2023-04-04 | 6.75 | $18.35 | 5642 |
| 2023-04-03 | 6.88 | $18.20 | 3309 |
| 2023-03-31 | 7.20 | $18.22 | 7026 |
| 2023-03-30 | 7.41 | $18.12 | 2900 |
| 2023-03-29 | 7.72 | $17.92 | 5400 |
| 2023-03-28 | 8.03 | $17.60 | 4806 |
| 2023-03-27 | 7.97 | $18.22 | 4500 |
| 2023-03-24 | 8.26 | $18.27 | 2231 |
| 2023-03-23 | 8.48 | $18.42 | 7323 |
| 2023-03-22 | 8.55 | $18.31 | 5000 |
| 2023-03-21 | 8.67 | $18.27 | 5500 |
| 2023-03-20 | 9.02 | $18.06 | 4425 |
| 2023-03-17 | 9.35 | $17.57 | 5300 |
| 2023-03-16 | 9.16 | $17.95 | 4400 |
| 2023-03-15 | 9.32 | $17.62 | 7100 |
| 2023-03-14 | 9.05 | $17.69 | 7800 |
| 2023-03-13 | 9.26 | $17.56 | 15600 |
| 2023-03-10 | 9.18 | $17.26 | 5540 |
| 2023-03-09 | 9.09 | $17.42 | 4000 |
| 2023-03-08 | 9.16 | $17.64 | 1800 |
| 2023-03-07 | 9.42 | $17.77 | 3223 |
| 2023-03-06 | 9.84 | $18.05 | 3033 |
| 2023-03-03 | 10.09 | $18.37 | 2116 |
| 2023-03-02 | 10.09 | $18.31 | 7100 |
| 2023-03-01 | 10.10 | $17.64 | 10833 |
| 2023-02-28 | 10.57 | $17.56 | 3900 |
| 2023-02-27 | 10.86 | $17.85 | 5102 |
| 2023-02-24 | 11.33 | $17.73 | 7204 |
| 2023-02-23 | 11.77 | $18.08 | 2400 |
| 2023-02-22 | 12.28 | $17.96 | 5443 |
| 2023-02-21 | 12.69 | $18.01 | 5047 |
| 2023-02-17 | 13.08 | $17.99 | 2800 |
| 2023-02-16 | 13.68 | $17.96 | 5200 |
| 2023-02-15 | 14.17 | $17.66 | 48900 |
| 2023-02-14 | 14.80 | $17.76 | 5540 |
| 2023-02-13 | 15.51 | $17.84 | 8044 |
| 2023-02-10 | 16.27 | $17.36 | 165448 |
| 2023-02-09 | 16.60 | $17.67 | 109944 |
| 2023-02-08 | 17.05 | $17.82 | 4800 |
| 2023-02-07 | 17.92 | $18.32 | 12800 |
| 2023-02-06 | 18.74 | $18.65 | 6644 |
| 2023-02-03 | 19.08 | $19.17 | 3603 |
| 2023-02-02 | 18.78 | $19.10 | 4800 |
| 2023-02-01 | 18.59 | $19.30 | 12505 |
| 2023-01-31 | 18.39 | $18.83 | 3000 |
| 2023-01-30 | 18.47 | $18.34 | 22427 |
| 2023-01-27 | 18.79 | $18.21 | 10738 |
| 2023-01-26 | 19.32 | $19.19 | 2000 |
| 2023-01-25 | 19.15 | $19.19 | 3200 |
| 2023-01-24 | 18.60 | $19.34 | 6714 |
| 2023-01-23 | 17.80 | $19.39 | 5100 |
| 2023-01-20 | 16.87 | $18.88 | 4937 |
| 2023-01-19 | 16.26 | $18.70 | 8600 |
| 2023-01-18 | 15.73 | $18.61 | 4325 |
| 2023-01-17 | 15.04 | $19.27 | 6500 |
| 2023-01-13 | 13.54 | $18.88 | 8900 |
| 2023-01-12 | 12.35 | $19.08 | 5227 |
| 2023-01-11 | 10.87 | $18.47 | 2419 |
| 2023-01-10 | 9.74 | $17.60 | 3600 |
| 2023-01-09 | 9.39 | $17.45 | 11200 |
| 2023-01-06 | 9.04 | $17.21 | 9200 |
| 2023-01-05 | 9.05 | $16.92 | 75342 |
| 2023-01-04 | 9.43 | $17.10 | 12600 |
| 2023-01-03 | 9.42 | $16.82 | 9800 |
| 2022-12-30 | 9.78 | $16.79 | 11528 |
| 2022-12-29 | 10.10 | $17.16 | 12700 |
| 2022-12-28 | 10.00 | $16.90 | 9200 |
| 2022-12-27 | 9.97 | $17.07 | 25500 |
| 2022-12-23 | 9.72 | $16.91 | 15200 |
| 2022-12-22 | 9.67 | $16.98 | 13516 |
| 2022-12-21 | 9.61 | $17.20 | 9200 |
| 2022-12-20 | 9.42 | $16.68 | 14500 |
| 2022-12-19 | 9.66 | $16.88 | 25800 |
| 2022-12-16 | 9.82 | $16.80 | 15400 |
| 2022-12-15 | 10.14 | $16.88 | 6707 |
| 2022-12-14 | 10.33 | $17.22 | 12418 |
| 2022-12-13 | 10.08 | $17.15 | 75844 |
| 2022-12-12 | 9.80 | $16.77 | 8300 |
| 2022-12-09 | 10.17 | $16.76 | 204200 |
| 2022-12-08 | 10.43 | $16.86 | 26946 |
| 2022-12-07 | 10.75 | $16.83 | 25246 |
| 2022-12-06 | 11.00 | $16.97 | 12905 |
| 2022-12-05 | 11.15 | $17.12 | 19409 |
| 2022-12-02 | 11.10 | $17.34 | 10947 |
| 2022-12-01 | 10.89 | $17.24 | 10600 |
| 2022-11-30 | 10.67 | $17.26 | 37100 |
| 2022-11-29 | 10.56 | $16.70 | 34530 |
| 2022-11-28 | 10.84 | $16.48 | 21800 |
| 2022-11-25 | 11.20 | $16.89 | 14416 |
| 2022-11-23 | 11.38 | $16.78 | 21046 |
| 2022-11-22 | 11.57 | $16.78 | 20727 |
| 2022-11-21 | 11.94 | $16.69 | 14009 |
| 2022-11-18 | 12.37 | $16.79 | 18900 |
| 2022-11-17 | 12.77 | $16.80 | 27100 |
| 2022-11-16 | 13.18 | $16.67 | 18532 |
| 2022-11-15 | 13.54 | $16.66 | 37618 |
| 2022-11-14 | 13.91 | $17.30 | 17000 |
| 2022-11-11 | 13.77 | $17.50 | 26601 |
| 2022-11-10 | 13.62 | $16.70 | 26816 |
| 2022-11-09 | 13.92 | $15.74 | 58712 |
| 2022-11-08 | 14.41 | $16.06 | 65101 |
| 2022-11-07 | 15.10 | $16.09 | 38100 |
| 2022-11-04 | 15.81 | $15.74 | 58427 |
| 2022-11-03 | 16.56 | $14.74 | 128710 |
| 2022-11-02 | 16.34 | $15.40 | 126400 |
| 2022-11-01 | 16.36 | $15.34 | 99747 |
| 2022-10-31 | 16.49 | $15.12 | 49732 |
| 2022-10-28 | 16.51 | $15.53 | 38000 |
| 2022-10-27 | 16.69 | $15.35 | 25900 |
| 2022-10-26 | 16.87 | $15.70 | 17800 |
| 2022-10-25 | 17.21 | $15.58 | 793233 |
| 2022-10-24 | 17.20 | $16.25 | 22600 |
| 2022-10-21 | 17.83 | $15.86 | 16600 |
| 2022-10-20 | 17.88 | $16.08 | 23300 |
| 2022-10-19 | 18.22 | $15.75 | 22900 |
| 2022-10-18 | 17.86 | $16.27 | 77600 |
| 2022-10-17 | 17.76 | $15.99 | 34728 |
| 2022-10-14 | 17.49 | $15.59 | 44000 |
| 2022-10-13 | 16.72 | $15.55 | 50707 |
| 2022-10-12 | 15.91 | $15.64 | 30634 |
| 2022-10-11 | 15.28 | $15.69 | 76000 |
| 2022-10-10 | 14.45 | $15.79 | 31235 |
| 2022-10-07 | 13.74 | $16.77 | 19145 |
| 2022-10-06 | 13.81 | $17.28 | 21600 |
| 2022-10-05 | 14.09 | $17.40 | 58800 |
| 2022-10-04 | 14.73 | $17.83 | 82117 |
| 2022-10-03 | 15.44 | $16.76 | 34500 |
| 2022-09-30 | 15.34 | $16.49 | 51300 |
| 2022-09-29 | 15.24 | $16.27 | 85400 |
| 2022-09-28 | 15.12 | $16.48 | 33200 |
| 2022-09-27 | 14.76 | $16.23 | 138804 |
| 2022-09-26 | 14.38 | $16.50 | 68800 |
| 2022-09-23 | 13.53 | $16.32 | 31300 |
| 2022-09-22 | 12.66 | $16.85 | 56242 |
| 2022-09-21 | 12.03 | $17.11 | 100000 |
| 2022-09-20 | 11.73 | $17.62 | 116106 |
| 2022-09-19 | 11.50 | $17.69 | 24800 |
| 2022-09-16 | 11.41 | $17.39 | 14800 |
| 2022-09-15 | 11.09 | $17.27 | 44419 |
| 2022-09-14 | 10.72 | $17.82 | 25800 |
| 2022-09-13 | 10.79 | $17.83 | 35300 |
| 2022-09-12 | 10.90 | $18.49 | 91200 |
| 2022-09-09 | 11.47 | $18.23 | 30700 |
| 2022-09-08 | 11.77 | $17.92 | 56000 |
| 2022-09-07 | 11.92 | $18.09 | 49400 |
| 2022-09-06 | 11.77 | $17.30 | 52000 |
| 2022-09-02 | 11.00 | $17.85 | 87924 |
| 2022-09-01 | 10.68 | $18.46 | 23401 |
| 2022-08-31 | 10.38 | $18.53 | 28304 |
| 2022-08-30 | 10.60 | $19.09 | 35100 |
| 2022-08-29 | 10.99 | $19.28 | 39500 |
| 2022-08-26 | 11.41 | $19.47 | 14300 |
| 2022-08-25 | 11.36 | $19.83 | 28900 |
| 2022-08-24 | 11.32 | $19.45 | 72315 |
| 2022-08-23 | 11.59 | $19.00 | 87800 |
| 2022-08-22 | 12.12 | $19.25 | 20230 |
| 2022-08-19 | 12.32 | $19.33 | 14428 |
| 2022-08-18 | 12.53 | $19.57 | 9700 |
| 2022-08-17 | 12.57 | $19.45 | 55600 |
| 2022-08-16 | 12.69 | $19.40 | 36600 |
| 2022-08-15 | 12.96 | $19.34 | 15400 |
| 2022-08-12 | 13.17 | $19.31 | 4800 |
| 2022-08-11 | 13.47 | $19.68 | 27203 |
| 2022-08-10 | 13.23 | $19.66 | 9106 |
| 2022-08-09 | 13.04 | $19.08 | 12242 |
| 2022-08-08 | 13.17 | $19.19 | 13700 |
| 2022-08-05 | 13.27 | $18.82 | 9900 |
| 2022-08-04 | 13.65 | $19.41 | 5537 |
| 2022-08-03 | 13.40 | $19.16 | 8600 |
| 2022-08-02 | 13.44 | $19.01 | 14000 |
| 2022-08-01 | 13.42 | $19.69 | 10600 |
| 2022-07-29 | 12.77 | $19.73 | 13000 |
| 2022-07-28 | 12.01 | $19.50 | 6900 |
| 2022-07-27 | 11.62 | $19.19 | 9442 |
| 2022-07-26 | 11.46 | $18.64 | 10300 |
| 2022-07-25 | 11.77 | $19.02 | 19539 |
| 2022-07-22 | 11.73 | $18.96 | 11441 |
| 2022-07-21 | 11.40 | $18.90 | 5800 |
| 2022-07-20 | 11.05 | $18.36 | 13100 |
| 2022-07-19 | 10.99 | $18.42 | 22600 |
| 2022-07-18 | 10.93 | $18.34 | 43733 |
| 2022-07-15 | 10.83 | $18.02 | 39500 |
| 2022-07-14 | 11.10 | $18.22 | 13800 |
| 2022-07-13 | 11.32 | $18.42 | 21400 |
| 2022-07-12 | 11.23 | $17.86 | 35600 |
| 2022-07-11 | 11.79 | $17.81 | 45947 |
| 2022-07-08 | 12.38 | $18.04 | 17741 |
| 2022-07-07 | 12.85 | $18.13 | 17900 |
| 2022-07-06 | 13.23 | $18.20 | 59528 |
| 2022-07-05 | 13.57 | $18.05 | 29140 |
| 2022-07-01 | 14.17 | $17.55 | 21726 |
| 2022-06-30 | 14.71 | $17.46 | 10607 |
| 2022-06-29 | 15.22 | $17.30 | 19624 |
| 2022-06-28 | 15.63 | $17.58 | 72400 |
| 2022-06-27 | 16.29 | $17.71 | 41141 |
| 2022-06-24 | 17.06 | $17.80 | 23600 |
| 2022-06-23 | 17.75 | $16.98 | 54224 |
| 2022-06-22 | 17.89 | $17.00 | 59600 |
| 2022-06-21 | 18.03 | $16.82 | 35519 |
| 2022-06-17 | 17.84 | $16.25 | 36800 |
| 2022-06-16 | 17.14 | $16.04 | 53235 |
| 2022-06-15 | 16.40 | $16.39 | 69818 |
| 2022-06-14 | 15.79 | $15.83 | 56909 |
| 2022-06-13 | 14.89 | $16.91 | 40614 |
| 2022-06-10 | 14.51 | $17.33 | 113100 |
| 2022-06-09 | 14.27 | $17.80 | 20600 |
| 2022-06-08 | 14.42 | $18.30 | 23500 |
| 2022-06-07 | 14.92 | $18.80 | 51700 |
| 2022-06-06 | 15.70 | $18.94 | 24011 |
| 2022-06-03 | 16.25 | $19.16 | 123710 |
| 2022-06-02 | 16.92 | $19.18 | 109901 |
| 2022-06-01 | 17.62 | $18.17 | 54500 |
| 2022-05-31 | 17.96 | $18.38 | 42515 |
| 2022-05-27 | 18.44 | $18.21 | 20900 |
| 2022-05-26 | 18.67 | $17.60 | 22000 |
| 2022-05-25 | 18.38 | $17.70 | 40727 |
| 2022-05-24 | 18.08 | $17.69 | 31700 |
| 2022-05-23 | 17.75 | $17.91 | 35508 |
| 2022-05-20 | 17.63 | $17.46 | 26031 |
| 2022-05-19 | 17.12 | $17.55 | 26900 |
| 2022-05-18 | 16.58 | $17.56 | 16500 |
| 2022-05-17 | 16.16 | $18.50 | 45441 |
| 2022-05-16 | 16.14 | $18.26 | 46840 |
| 2022-05-13 | 16.03 | $18.12 | 24238 |
| 2022-05-12 | 15.81 | $17.40 | 31700 |
| 2022-05-11 | 15.02 | $17.89 | 58300 |
| 2022-05-10 | 14.64 | $17.51 | 119900 |
| 2022-05-09 | 13.57 | $17.25 | 48549 |
| 2022-05-06 | 12.33 | $18.19 | 56136 |
| 2022-05-05 | 11.52 | $19.30 | 26000 |
| 2022-05-04 | 11.38 | $19.92 | 18011 |
| 2022-05-03 | 11.48 | $20.18 | 18632 |
| 2022-05-02 | 11.88 | $20.06 | 25700 |
| 2022-04-29 | 12.35 | $19.83 | 18700 |
| 2022-04-28 | 12.76 | $19.69 | 17125 |
| 2022-04-27 | 12.90 | $19.57 | 17300 |
| 2022-04-26 | 13.00 | $19.83 | 17400 |
| 2022-04-25 | 13.25 | $20.11 | 18900 |
| 2022-04-22 | 13.67 | $20.18 | 10612 |
| 2022-04-21 | 14.23 | $20.17 | 10333 |
| 2022-04-20 | 14.89 | $20.39 | 16000 |
| 2022-04-19 | 15.38 | $20.26 | 21700 |
| 2022-04-18 | 16.13 | $20.45 | 18300 |
| 2022-04-14 | 16.85 | $20.41 | 33900 |
| 2022-04-13 | 17.71 | $19.91 | 21100 |
| 2022-04-12 | 18.33 | $20.63 | 36700 |
| 2022-04-11 | 18.93 | $21.23 | 9200 |
| 2022-04-08 | 18.87 | $21.11 | 15244 |
| 2022-04-07 | 18.81 | $20.87 | 86337 |
| 2022-04-06 | 19.10 | $20.90 | 39100 |
| 2022-04-05 | 19.40 | $21.21 | 29900 |
| 2022-04-04 | 19.23 | $20.76 | 11206 |
| 2022-04-01 | 19.28 | $20.46 | 12000 |
| 2022-03-31 | 19.47 | $20.52 | 39000 |
| 2022-03-30 | 19.60 | $20.63 | 13600 |
| 2022-03-29 | 19.63 | $20.37 | 63000 |
| 2022-03-28 | 19.89 | $20.14 | 38738 |
| 2022-03-25 | 20.47 | $19.43 | 12200 |
| 2022-03-24 | 21.31 | $19.30 | 9602 |
| 2022-03-23 | 22.19 | $19.47 | 29340 |
| 2022-03-22 | 23.34 | $19.72 | 37200 |
| 2022-03-21 | 24.46 | $19.71 | 19506 |
| 2022-03-18 | 25.64 | $20.05 | 15330 |
| 2022-03-17 | 26.88 | $19.86 | 19600 |
| 2022-03-16 | 28.13 | $19.61 | 22700 |
| 2022-03-15 | 29.32 | $18.25 | 132900 |
| 2022-03-14 | 29.14 | $18.78 | 68904 |
| 2022-03-11 | 29.27 | $18.50 | 50900 |
| 2022-03-10 | 29.29 | $18.81 | 87217 |
| 2022-03-09 | 29.46 | $19.07 | 139000 |
| 2022-03-08 | 29.65 | $18.15 | 143400 |
| 2022-03-07 | 29.00 | $18.21 | 90933 |
| 2022-03-04 | 28.40 | $18.64 | 49000 |
| 2022-03-03 | 27.83 | $19.21 | 49700 |
| 2022-03-02 | 27.73 | $19.27 | 32400 |
| 2022-03-01 | 27.46 | $19.06 | 44122 |
| 2022-02-28 | 27.17 | $19.19 | 34308 |
| 2022-02-25 | 26.94 | $19.67 | 33822 |
| 2022-02-24 | 26.89 | $19.02 | 29200 |
| 2022-02-23 | 25.93 | $19.38 | 24200 |
| 2022-02-22 | 25.33 | $19.53 | 13315 |
| 2022-02-18 | 24.78 | $20.12 | 23003 |
| 2022-02-17 | 24.58 | $20.10 | 119405 |
| 2022-02-16 | 24.37 | $20.13 | 34225 |
| 2022-02-15 | 24.08 | $20.31 | 65900 |
| 2022-02-14 | 23.93 | $19.84 | 13509 |
| 2022-02-11 | 23.25 | $20.00 | 9500 |
| 2022-02-10 | 22.72 | $20.56 | 15322 |
| 2022-02-09 | 22.48 | $21.01 | 7700 |
| 2022-02-08 | 22.52 | $20.85 | 11100 |
| 2022-02-07 | 22.34 | $21.13 | 14100 |
| 2022-02-04 | 22.44 | $21.27 | 14400 |
| 2022-02-03 | 22.54 | $21.43 | 33145 |
| 2022-02-02 | 22.80 | $21.84 | 21408 |
| 2022-02-01 | 23.34 | $21.44 | 17630 |
| 2022-01-31 | 23.62 | $20.78 | 21300 |
| 2022-01-28 | 23.08 | $20.85 | 27400 |
| 2022-01-27 | 22.52 | $20.85 | 28035 |
| 2022-01-26 | 22.14 | $20.99 | 40000 |
| 2022-01-25 | 21.77 | $21.38 | 34800 |
| 2022-01-24 | 21.50 | $21.88 | 24000 |
| 2022-01-21 | 21.55 | $21.97 | 14448 |
| 2022-01-20 | 22.00 | $21.67 | 17824 |
| 2022-01-19 | 22.41 | $21.75 | 18710 |
| 2022-01-18 | 22.53 | $21.52 | 17300 |
| 2022-01-14 | 22.56 | $21.38 | 19900 |
| 2022-01-13 | 22.53 | $22.00 | 24600 |
| 2022-01-12 | 22.96 | $22.72 | 8600 |
| 2022-01-11 | 23.87 | $22.73 | 17533 |
| 2022-01-10 | 24.83 | $22.65 | 13217 |
| 2022-01-07 | 26.03 | $22.86 | 8000 |
| 2022-01-06 | 27.36 | $23.21 | 7432 |
| 2022-01-05 | 28.29 | $23.87 | 19600 |
| 2022-01-04 | 28.82 | $24.23 | 11617 |
| 2022-01-03 | 29.09 | $23.52 | 8000 |
| 2021-12-31 | 29.54 | $24.72 | 5500 |
| 2021-12-30 | 29.87 | $24.26 | 6200 |
| 2021-12-29 | 29.55 | $24.14 | 4445 |
| 2021-12-28 | 29.35 | $24.08 | 6800 |
| 2021-12-27 | 29.19 | $23.75 | 4313 |
| 2021-12-23 | 29.16 | $24.08 | 9815 |
| 2021-12-22 | 28.96 | $24.03 | 10141 |
| 2021-12-21 | 28.75 | $23.64 | 21900 |
| 2021-12-20 | 28.80 | $23.89 | 8801 |
| 2021-12-17 | 28.61 | $23.48 | 3400 |
| 2021-12-16 | 28.61 | $23.93 | 6308 |
| 2021-12-15 | 28.33 | $23.84 | 5400 |
| 2021-12-14 | 28.27 | $23.33 | 13900 |
| 2021-12-13 | 28.50 | $23.75 | 31700 |
| 2021-12-10 | 28.36 | $22.99 | 10035 |
| 2021-12-09 | 28.45 | $23.45 | 15000 |
| 2021-12-08 | 28.47 | $23.48 | 13614 |
| 2021-12-07 | 28.48 | $24.01 | 9706 |
| 2021-12-06 | 28.18 | $23.63 | 5600 |
| 2021-12-03 | 28.04 | $22.82 | 6200 |
| 2021-12-02 | 28.27 | $22.78 | 4505 |
| 2021-12-01 | 28.61 | $22.84 | 14500 |
| 2021-11-30 | 28.68 | $23.54 | 10100 |
| 2021-11-29 | 28.33 | $24.15 | 67242 |
| 2021-11-26 | 27.25 | $24.14 | 7746 |
| 2021-11-24 | 25.92 | $21.25 | 6100 |
| 2021-11-23 | 26.53 | $21.34 | 21300 |
| 2021-11-22 | 26.97 | $21.96 | 4827 |
| 2021-11-19 | 26.36 | $21.86 | 6000 |
| 2021-11-18 | 25.55 | $21.91 | 3300 |
| 2021-11-17 | 24.49 | $21.69 | 8300 |
| 2021-11-16 | 23.38 | $21.36 | 20700 |
| 2021-11-15 | 22.56 | $20.95 | 5100 |
| 2021-11-12 | 22.07 | $20.62 | 2625 |
| 2021-11-11 | 22.06 | $20.37 | 2700 |
| 2021-11-10 | 22.41 | $20.41 | 7800 |
| 2021-11-09 | 22.76 | $20.77 | 4732 |
| 2021-11-08 | 22.55 | $20.58 | 4028 |
| 2021-11-05 | 22.57 | $20.54 | 10200 |
| 2021-11-04 | 22.64 | $20.69 | 3400 |
| 2021-11-03 | 22.72 | $20.62 | 3517 |
| 2021-11-02 | 22.80 | $20.35 | 5400 |
| 2021-11-01 | 23.31 | $20.06 | 6533 |
| 2021-10-29 | 23.94 | $19.94 | 7900 |
| 2021-10-28 | 24.61 | $20.69 | 4300 |
| 2021-10-27 | 24.79 | $20.37 | 7443 |
| 2021-10-26 | 25.13 | $20.45 | 12942 |
| 2021-10-25 | 25.19 | $20.47 | 9200 |
| 2021-10-22 | 25.25 | $20.65 | 5334 |
| 2021-10-21 | 25.13 | $20.16 | 6122 |
| 2021-10-20 | 25.46 | $20.12 | 8200 |
| 2021-10-19 | 25.78 | $20.29 | 7442 |
| 2021-10-18 | 26.28 | $20.16 | 37943 |
| 2021-10-15 | 26.75 | $20.48 | 42000 |
| 2021-10-14 | 26.72 | $20.27 | 9300 |
| 2021-10-13 | 26.96 | $20.25 | 3900 |
| 2021-10-12 | 27.34 | $20.20 | 7828 |
| 2021-10-11 | 27.81 | $19.75 | 10128 |
| 2021-10-08 | 28.28 | $20.15 | 6334 |
| 2021-10-07 | 28.77 | $19.89 | 21000 |
| 2021-10-06 | 29.46 | $19.55 | 9900 |
| 2021-10-05 | 30.48 | $19.28 | 12738 |
| 2021-10-04 | 31.53 | $19.49 | 11229 |
| 2021-10-01 | 32.93 | $19.69 | 13416 |
| 2021-09-30 | 34.16 | $19.60 | 22800 |
| 2021-09-29 | 35.25 | $19.86 | 15600 |
| 2021-09-28 | 36.14 | $19.68 | 14100 |
| 2021-09-27 | 37.08 | $19.31 | 12813 |
| 2021-09-24 | 37.92 | $19.73 | 10548 |
| 2021-09-23 | 38.81 | $19.67 | 14240 |
| 2021-09-22 | 39.63 | $19.39 | 11300 |
| 2021-09-21 | 40.53 | $19.30 | 34205 |
| 2021-09-20 | 41.66 | $19.15 | 14435 |
| 2021-09-17 | 43.16 | $19.21 | 16222 |
| 2021-09-16 | 44.40 | $19.16 | 20300 |
| 2021-09-15 | 45.94 | $19.26 | 18535 |
| 2021-09-14 | 47.41 | $19.85 | 13700 |
| 2021-09-13 | 48.18 | $20.03 | 9643 |
| 2021-09-10 | 48.76 | $20.25 | 4700 |
| 2021-09-09 | 49.23 | $20.02 | 6109 |
| 2021-09-08 | 49.72 | $20.02 | 15100 |
| 2021-09-07 | 50.32 | $20.02 | 7840 |
| 2021-09-03 | 50.97 | $20.29 | 5513 |
| 2021-09-02 | 51.65 | $20.29 | 6812 |
| 2021-09-01 | 52.03 | $20.30 | 11229 |
| 2021-08-31 | 52.56 | $19.99 | 14700 |
| 2021-08-30 | 53.34 | $19.84 | 10118 |
| 2021-08-27 | 54.23 | $19.33 | 6200 |
| 2021-08-26 | 55.34 | $19.52 | 11245 |
| 2021-08-25 | 56.39 | $19.94 | 4900 |
| 2021-08-24 | 57.30 | $19.70 | 15900 |
| 2021-08-23 | 58.30 | $19.78 | 6900 |
| 2021-08-20 | 59.28 | $19.43 | 8808 |
| 2021-08-19 | 60.50 | $19.49 | 33142 |
| 2021-08-18 | 61.67 | $20.59 | 14900 |
| 2021-08-17 | 61.76 | $20.87 | 6242 |
| 2021-08-16 | 61.91 | $20.80 | 16321 |
| 2021-08-13 | 61.94 | $20.84 | 5016 |
| 2021-08-12 | 61.82 | $20.92 | 5805 |
| 2021-08-11 | 61.69 | $21.11 | 16128 |
| 2021-08-10 | 61.38 | $22.05 | 22907 |
| 2021-08-09 | 60.48 | $21.65 | 3100 |
| 2021-08-06 | 59.62 | $21.91 | 21900 |
| 2021-08-05 | 58.71 | $22.42 | 3800 |
| 2021-08-04 | 57.26 | $22.07 | 6200 |
| 2021-08-03 | 55.73 | $22.11 | 17900 |
| 2021-08-02 | 54.13 | $22.05 | 4239 |
| 2021-07-30 | 52.46 | $21.92 | 4500 |
| 2021-07-29 | 50.70 | $22.03 | 3900 |
| 2021-07-28 | 48.86 | $21.85 | 3604 |
| 2021-07-27 | 46.93 | $21.73 | 6905 |
| 2021-07-26 | 44.92 | $21.71 | 3901 |
| 2021-07-23 | 42.80 | $21.44 | 5100 |
| 2021-07-22 | 40.57 | $21.29 | 4724 |
| 2021-07-21 | 38.24 | $21.24 | 20300 |
| 2021-07-20 | 35.78 | $20.89 | 11300 |
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