Is Sumitomo Mitsui Trust Holdings, Inc. (SUTNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sumitomo Mitsui Trust Holdings, Inc. (SUTNY) research center and poll results.
OTC : SUTNY
Sumitomo Mitsui Trust Holdings, Inc.
$8.02 USD
-$0.21 (-2.55%)
- Volume
- 814
- Average Volume
- 201.47K
- Market Capitalization
- $27.95B
- P/E Ratio
- 14.28
- Dividend Yield
- 2.87%
- Price Target
- Year High
- $8.36
- Year Low
- $5.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.27
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.84
2026-07-17
Close Price
$8.02
Vol: 62009
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.83
Average
4.38
Maximum
7.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.84 | $8.02 | 62009 |
| 2026-07-16 | 7.82 | $8.23 | 80719 |
| 2026-07-15 | 7.78 | $8.30 | 75633 |
| 2026-07-14 | 7.74 | $8.26 | 110500 |
| 2026-07-13 | 7.70 | $8.22 | 69100 |
| 2026-07-10 | 7.65 | $8.22 | 49200 |
| 2026-07-09 | 7.61 | $8.19 | 479916 |
| 2026-07-08 | 7.57 | $8.24 | 364500 |
| 2026-07-07 | 7.53 | $8.03 | 139001 |
| 2026-07-06 | 7.49 | $8.10 | 124800 |
| 2026-07-02 | 7.45 | $7.80 | 78410 |
| 2026-07-01 | 7.41 | $7.62 | 107300 |
| 2026-06-30 | 7.39 | $7.44 | 127100 |
| 2026-06-29 | 7.36 | $7.42 | 86908 |
| 2026-06-26 | 7.33 | $7.40 | 118100 |
| 2026-06-25 | 7.31 | $7.33 | 137900 |
| 2026-06-24 | 7.30 | $7.26 | 95000 |
| 2026-06-23 | 7.30 | $7.44 | 485400 |
| 2026-06-22 | 7.28 | $7.67 | 563200 |
| 2026-06-18 | 7.26 | $7.65 | 532200 |
| 2026-06-17 | 7.25 | $7.48 | 132100 |
| 2026-06-16 | 7.23 | $7.45 | 69641 |
| 2026-06-15 | 7.21 | $7.50 | 720446 |
| 2026-06-12 | 7.19 | $7.44 | 780840 |
| 2026-06-11 | 7.17 | $7.34 | 960200 |
| 2026-06-10 | 7.16 | $7.36 | 157000 |
| 2026-06-09 | 7.16 | $7.41 | 170400 |
| 2026-06-08 | 7.14 | $7.38 | 125430 |
| 2026-06-05 | 7.12 | $7.23 | 292300 |
| 2026-06-04 | 7.11 | $7.29 | 177100 |
| 2026-06-03 | 7.09 | $7.14 | 87639 |
| 2026-06-02 | 7.08 | $7.07 | 615100 |
| 2026-06-01 | 7.07 | $6.91 | 370600 |
| 2026-05-29 | 7.06 | $6.88 | 217203 |
| 2026-05-28 | 7.06 | $7.04 | 78500 |
| 2026-05-27 | 7.04 | $7.13 | 103323 |
| 2026-05-26 | 7.02 | $7.18 | 102524 |
| 2026-05-22 | 6.98 | $7.12 | 141306 |
| 2026-05-21 | 6.95 | $7.29 | 146000 |
| 2026-05-20 | 6.91 | $7.26 | 96125 |
| 2026-05-19 | 6.87 | $7.24 | 119800 |
| 2026-05-18 | 6.83 | $6.99 | 105200 |
| 2026-05-15 | 6.82 | $7.14 | 99314 |
| 2026-05-14 | 6.81 | $7.05 | 143106 |
| 2026-05-13 | 6.81 | $7.18 | 86325 |
| 2026-05-12 | 6.79 | $7.18 | 89500 |
| 2026-05-11 | 6.78 | $7.00 | 301200 |
| 2026-05-08 | 6.77 | $6.99 | 62000 |
| 2026-05-07 | 6.77 | $7.10 | 116000 |
| 2026-05-06 | 6.75 | $7.00 | 139500 |
| 2026-05-05 | 6.74 | $6.85 | 116445 |
| 2026-05-04 | 6.73 | $6.80 | 125200 |
| 2026-05-01 | 6.72 | $6.84 | 100500 |
| 2026-04-30 | 6.70 | $6.88 | 195337 |
| 2026-04-29 | 6.69 | $6.57 | 124440 |
| 2026-04-28 | 6.68 | $6.66 | 155804 |
| 2026-04-27 | 6.66 | $6.45 | 218900 |
| 2026-04-24 | 6.65 | $6.48 | 136521 |
| 2026-04-23 | 6.64 | $6.47 | 184216 |
| 2026-04-22 | 6.65 | $6.51 | 138702 |
| 2026-04-21 | 6.64 | $6.49 | 183416 |
| 2026-04-20 | 6.63 | $6.80 | 119500 |
| 2026-04-17 | 6.60 | $6.98 | 124444 |
| 2026-04-16 | 6.57 | $6.93 | 155810 |
| 2026-04-15 | 6.54 | $6.90 | 110500 |
| 2026-04-14 | 6.51 | $6.92 | 207200 |
| 2026-04-13 | 6.48 | $6.86 | 139901 |
| 2026-04-10 | 6.45 | $6.82 | 77700 |
| 2026-04-09 | 6.42 | $6.78 | 140848 |
| 2026-04-08 | 6.41 | $6.88 | 195447 |
| 2026-04-07 | 6.39 | $6.56 | 203600 |
| 2026-04-06 | 6.39 | $6.54 | 213920 |
| 2026-04-02 | 6.39 | $6.54 | 158022 |
| 2026-04-01 | 6.39 | $6.61 | 163400 |
| 2026-03-31 | 6.39 | $6.37 | 346648 |
| 2026-03-30 | 6.40 | $6.29 | 190100 |
| 2026-03-27 | 6.43 | $6.27 | 277400 |
| 2026-03-26 | 6.46 | $6.35 | 125245 |
| 2026-03-25 | 6.50 | $6.54 | 261837 |
| 2026-03-24 | 6.53 | $6.37 | 392600 |
| 2026-03-23 | 6.56 | $6.33 | 350535 |
| 2026-03-20 | 6.60 | $6.18 | 247200 |
| 2026-03-19 | 6.65 | $6.36 | 237600 |
| 2026-03-18 | 6.70 | $6.37 | 245728 |
| 2026-03-17 | 6.75 | $6.32 | 265300 |
| 2026-03-16 | 6.80 | $6.31 | 258604 |
| 2026-03-13 | 6.87 | $6.24 | 297600 |
| 2026-03-12 | 6.93 | $6.25 | 411230 |
| 2026-03-11 | 6.99 | $6.46 | 159100 |
| 2026-03-10 | 7.04 | $6.59 | 306635 |
| 2026-03-09 | 7.07 | $6.49 | 374700 |
| 2026-03-06 | 7.09 | $6.49 | 307000 |
| 2026-03-05 | 7.11 | $6.58 | 351600 |
| 2026-03-04 | 7.13 | $6.61 | 291100 |
| 2026-03-03 | 7.14 | $6.65 | 534500 |
| 2026-03-02 | 7.13 | $6.78 | 158700 |
| 2026-02-27 | 7.12 | $7.01 | 132500 |
| 2026-02-26 | 7.10 | $7.11 | 128737 |
| 2026-02-25 | 7.08 | $7.01 | 88500 |
| 2026-02-24 | 7.06 | $7.05 | 194427 |
| 2026-02-23 | 7.03 | $7.18 | 97200 |
| 2026-02-20 | 7.00 | $7.16 | 301018 |
| 2026-02-19 | 6.96 | $7.39 | 240515 |
| 2026-02-18 | 6.90 | $7.32 | 211000 |
| 2026-02-17 | 6.86 | $7.32 | 146000 |
| 2026-02-13 | 6.82 | $7.64 | 250300 |
| 2026-02-12 | 6.76 | $7.54 | 131200 |
| 2026-02-11 | 6.71 | $7.42 | 153008 |
| 2026-02-10 | 6.66 | $7.36 | 274136 |
| 2026-02-09 | 6.61 | $7.23 | 492923 |
| 2026-02-06 | 6.57 | $7.03 | 71500 |
| 2026-02-05 | 6.54 | $6.82 | 149500 |
| 2026-02-04 | 6.51 | $6.94 | 173500 |
| 2026-02-03 | 6.48 | $6.74 | 166422 |
| 2026-02-02 | 6.46 | $6.62 | 72500 |
| 2026-01-30 | 6.44 | $6.52 | 110800 |
| 2026-01-29 | 6.42 | $6.69 | 240513 |
| 2026-01-28 | 6.39 | $6.58 | 81900 |
| 2026-01-27 | 6.37 | $6.61 | 106600 |
| 2026-01-26 | 6.35 | $6.53 | 126921 |
| 2026-01-23 | 6.33 | $6.45 | 152200 |
| 2026-01-22 | 6.31 | $6.37 | 86620 |
| 2026-01-21 | 6.30 | $6.36 | 105500 |
| 2026-01-20 | 6.29 | $6.42 | 173400 |
| 2026-01-16 | 6.27 | $6.51 | 131624 |
| 2026-01-15 | 6.24 | $6.50 | 108200 |
| 2026-01-14 | 6.22 | $6.44 | 189700 |
| 2026-01-13 | 6.21 | $6.38 | 70615 |
| 2026-01-12 | 6.19 | $6.49 | 52300 |
| 2026-01-09 | 6.16 | $6.41 | 52500 |
| 2026-01-08 | 6.14 | $6.35 | 59018 |
| 2026-01-07 | 6.12 | $6.31 | 64513 |
| 2026-01-06 | 6.10 | $6.38 | 82738 |
| 2026-01-05 | 6.08 | $6.30 | 153547 |
| 2026-01-02 | 6.06 | $6.13 | 49534 |
| 2025-12-31 | 6.04 | $6.14 | 50805 |
| 2025-12-30 | 6.03 | $6.17 | 65500 |
| 2025-12-29 | 6.01 | $6.20 | 142616 |
| 2025-12-26 | 6.00 | $6.13 | 36445 |
| 2025-12-24 | 5.98 | $6.14 | 28811 |
| 2025-12-23 | 5.97 | $6.14 | 124338 |
| 2025-12-22 | 5.95 | $6.09 | 106800 |
| 2025-12-19 | 5.93 | $6.09 | 59900 |
| 2025-12-18 | 5.90 | $6.04 | 70300 |
| 2025-12-17 | 5.87 | $5.99 | 108700 |
| 2025-12-16 | 5.85 | $6.07 | 82200 |
| 2025-12-15 | 5.83 | $6.16 | 65609 |
| 2025-12-12 | 5.80 | $6.02 | 179300 |
| 2025-12-11 | 5.79 | $6.01 | 192900 |
| 2025-12-10 | 5.78 | $5.99 | 103500 |
| 2025-12-09 | 5.77 | $5.93 | 49800 |
| 2025-12-08 | 5.75 | $5.91 | 62641 |
| 2025-12-05 | 5.74 | $5.94 | 127000 |
| 2025-12-04 | 5.72 | $5.87 | 52733 |
| 2025-12-03 | 5.70 | $5.81 | 57700 |
| 2025-12-02 | 5.69 | $5.87 | 66542 |
| 2025-12-01 | 5.67 | $5.88 | 110911 |
| 2025-11-28 | 5.66 | $5.88 | 56900 |
| 2025-11-26 | 5.64 | $5.85 | 45400 |
| 2025-11-25 | 5.63 | $5.81 | 93904 |
| 2025-11-24 | 5.61 | $5.71 | 107245 |
| 2025-11-21 | 5.61 | $5.70 | 118519 |
| 2025-11-20 | 5.59 | $5.53 | 206000 |
| 2025-11-19 | 5.59 | $5.53 | 154300 |
| 2025-11-18 | 5.59 | $5.50 | 85525 |
| 2025-11-17 | 5.59 | $5.63 | 80800 |
| 2025-11-14 | 5.59 | $5.72 | 51013 |
| 2025-11-13 | 5.58 | $5.69 | 89417 |
| 2025-11-12 | 5.57 | $5.85 | 69179 |
| 2025-11-11 | 5.55 | $5.69 | 56821 |
| 2025-11-10 | 5.54 | $5.68 | 204054 |
| 2025-11-07 | 5.53 | $5.59 | 92133 |
| 2025-11-06 | 5.52 | $5.61 | 155037 |
| 2025-11-05 | 5.52 | $5.54 | 128700 |
| 2025-11-04 | 5.52 | $5.60 | 100611 |
| 2025-11-03 | 5.52 | $5.49 | 83608 |
| 2025-10-31 | 5.53 | $5.53 | 108000 |
| 2025-10-30 | 5.54 | $5.59 | 185347 |
| 2025-10-29 | 5.54 | $5.51 | 102000 |
| 2025-10-28 | 5.55 | $5.57 | 62348 |
| 2025-10-27 | 5.57 | $5.57 | 91302 |
| 2025-10-24 | 5.58 | $5.46 | 64400 |
| 2025-10-23 | 5.61 | $5.52 | 100800 |
| 2025-10-22 | 5.62 | $5.47 | 70304 |
| 2025-10-21 | 5.64 | $5.56 | 102132 |
| 2025-10-20 | 5.65 | $5.63 | 113819 |
| 2025-10-17 | 5.67 | $5.45 | 108800 |
| 2025-10-16 | 5.69 | $5.51 | 121900 |
| 2025-10-15 | 5.71 | $5.48 | 82800 |
| 2025-10-14 | 5.72 | $5.44 | 116900 |
| 2025-10-13 | 5.74 | $5.44 | 130013 |
| 2025-10-10 | 5.77 | $5.37 | 76300 |
| 2025-10-09 | 5.79 | $5.58 | 77300 |
| 2025-10-08 | 5.81 | $5.60 | 76408 |
| 2025-10-07 | 5.82 | $5.60 | 58724 |
| 2025-10-06 | 5.83 | $5.71 | 110233 |
| 2025-10-03 | 5.83 | $5.71 | 64200 |
| 2025-10-02 | 5.84 | $5.67 | 54837 |
| 2025-10-01 | 5.85 | $5.73 | 54521 |
| 2025-09-30 | 5.85 | $5.83 | 59100 |
| 2025-09-29 | 5.84 | $5.88 | 50200 |
| 2025-09-26 | 5.84 | $5.93 | 54301 |
| 2025-09-25 | 5.83 | $5.81 | 50644 |
| 2025-09-24 | 5.83 | $5.82 | 81103 |
| 2025-09-23 | 5.84 | $5.90 | 60528 |
| 2025-09-22 | 5.83 | $5.93 | 125786 |
| 2025-09-19 | 5.83 | $5.88 | 53045 |
| 2025-09-18 | 5.83 | $5.84 | 125200 |
| 2025-09-17 | 5.83 | $5.82 | 68205 |
| 2025-09-16 | 5.82 | $5.84 | 45629 |
| 2025-09-15 | 5.82 | $5.89 | 57128 |
| 2025-09-12 | 5.82 | $5.86 | 29200 |
| 2025-09-11 | 5.82 | $5.88 | 61234 |
| 2025-09-10 | 5.81 | $5.86 | 54200 |
| 2025-09-09 | 5.80 | $5.76 | 79500 |
| 2025-09-08 | 5.79 | $5.85 | 56120 |
| 2025-09-05 | 5.77 | $5.80 | 158521 |
| 2025-09-04 | 5.76 | $5.84 | 47146 |
| 2025-09-03 | 5.74 | $5.71 | 110342 |
| 2025-09-02 | 5.72 | $5.78 | 72700 |
| 2025-08-29 | 5.70 | $5.80 | 63000 |
| 2025-08-28 | 5.68 | $5.81 | 55806 |
| 2025-08-27 | 5.66 | $5.79 | 106700 |
| 2025-08-26 | 5.64 | $5.86 | 100900 |
| 2025-08-25 | 5.62 | $5.85 | 47700 |
| 2025-08-22 | 5.59 | $5.93 | 46900 |
| 2025-08-21 | 5.58 | $5.76 | 130212 |
| 2025-08-20 | 5.57 | $5.84 | 46400 |
| 2025-08-19 | 5.55 | $5.78 | 133300 |
| 2025-08-18 | 5.53 | $5.79 | 100831 |
| 2025-08-15 | 5.51 | $5.90 | 35035 |
| 2025-08-14 | 5.47 | $5.75 | 414600 |
| 2025-08-13 | 5.45 | $5.67 | 44811 |
| 2025-08-12 | 5.42 | $5.70 | 64203 |
| 2025-08-11 | 5.40 | $5.53 | 36500 |
| 2025-08-08 | 5.39 | $5.59 | 67200 |
| 2025-08-07 | 5.38 | $5.51 | 103100 |
| 2025-08-06 | 5.37 | $5.43 | 39547 |
| 2025-08-05 | 5.37 | $5.39 | 60500 |
| 2025-08-04 | 5.37 | $5.32 | 62900 |
| 2025-08-01 | 5.37 | $5.39 | 91035 |
| 2025-07-31 | 5.38 | $5.36 | 119000 |
| 2025-07-30 | 5.38 | $5.43 | 214800 |
| 2025-07-29 | 5.38 | $5.40 | 120600 |
| 2025-07-28 | 5.38 | $5.39 | 66200 |
| 2025-07-25 | 5.38 | $5.57 | 56341 |
| 2025-07-24 | 5.37 | $5.58 | 161600 |
| 2025-07-23 | 5.36 | $5.54 | 49100 |
| 2025-07-22 | 5.35 | $5.37 | 64000 |
| 2025-07-21 | 5.34 | $5.31 | 66100 |
| 2025-07-18 | 5.34 | $5.22 | 111305 |
| 2025-07-17 | 5.34 | $5.26 | 78900 |
| 2025-07-16 | 5.34 | $5.19 | 79600 |
| 2025-07-15 | 5.35 | $5.25 | 78318 |
| 2025-07-14 | 5.35 | $5.31 | 85100 |
| 2025-07-11 | 5.35 | $5.36 | 78808 |
| 2025-07-10 | 5.35 | $5.38 | 93648 |
| 2025-07-09 | 5.35 | $5.38 | 75800 |
| 2025-07-08 | 5.35 | $5.33 | 127300 |
| 2025-07-07 | 5.36 | $5.36 | 110115 |
| 2025-07-03 | 5.36 | $5.52 | 50412 |
| 2025-07-02 | 5.36 | $5.45 | 62028 |
| 2025-07-01 | 5.36 | $5.41 | 220017 |
| 2025-06-30 | 5.36 | $5.38 | 83700 |
| 2025-06-27 | 5.37 | $5.42 | 90734 |
| 2025-06-26 | 5.37 | $5.40 | 58543 |
| 2025-06-25 | 5.36 | $5.28 | 58900 |
| 2025-06-24 | 5.36 | $5.34 | 68000 |
| 2025-06-23 | 5.36 | $5.27 | 104915 |
| 2025-06-20 | 5.36 | $5.21 | 67948 |
| 2025-06-18 | 5.36 | $5.28 | 112801 |
| 2025-06-17 | 5.36 | $5.27 | 79900 |
| 2025-06-16 | 5.35 | $5.33 | 74324 |
| 2025-06-13 | 5.34 | $5.34 | 64244 |
| 2025-06-12 | 5.33 | $5.33 | 82442 |
| 2025-06-11 | 5.32 | $5.31 | 149509 |
| 2025-06-10 | 5.30 | $5.37 | 181028 |
| 2025-06-09 | 5.28 | $5.44 | 65100 |
| 2025-06-06 | 5.25 | $5.47 | 96200 |
| 2025-06-05 | 5.22 | $5.41 | 111000 |
| 2025-06-04 | 5.19 | $5.50 | 70600 |
| 2025-06-03 | 5.15 | $5.46 | 195427 |
| 2025-06-02 | 5.12 | $5.47 | 207200 |
| 2025-05-30 | 5.09 | $5.46 | 85036 |
| 2025-05-29 | 5.05 | $5.40 | 71700 |
| 2025-05-28 | 5.03 | $5.31 | 82300 |
| 2025-05-27 | 5.01 | $5.31 | 68607 |
| 2025-05-23 | 4.99 | $5.26 | 53607 |
| 2025-05-22 | 4.97 | $5.26 | 94139 |
| 2025-05-21 | 4.94 | $5.24 | 59800 |
| 2025-05-20 | 4.92 | $5.22 | 94700 |
| 2025-05-19 | 4.89 | $5.20 | 127200 |
| 2025-05-16 | 4.86 | $5.11 | 296600 |
| 2025-05-15 | 4.84 | $5.02 | 196100 |
| 2025-05-14 | 4.81 | $5.20 | 229100 |
| 2025-05-13 | 4.78 | $4.92 | 108800 |
| 2025-05-12 | 4.77 | $4.96 | 95838 |
| 2025-05-09 | 4.74 | $4.91 | 142003 |
| 2025-05-08 | 4.71 | $4.74 | 165014 |
| 2025-05-07 | 4.71 | $4.77 | 88403 |
| 2025-05-06 | 4.68 | $4.83 | 337826 |
| 2025-05-05 | 4.65 | $4.85 | 203624 |
| 2025-05-02 | 4.62 | $4.75 | 103801 |
| 2025-05-01 | 4.62 | $4.78 | 128200 |
| 2025-04-30 | 4.63 | $4.91 | 98124 |
| 2025-04-29 | 4.64 | $4.96 | 99602 |
| 2025-04-28 | 4.64 | $4.92 | 165200 |
| 2025-04-25 | 4.66 | $4.78 | 103718 |
| 2025-04-24 | 4.69 | $4.82 | 126028 |
| 2025-04-23 | 4.72 | $4.70 | 117239 |
| 2025-04-22 | 4.76 | $4.71 | 110400 |
| 2025-04-21 | 4.79 | $4.57 | 164000 |
| 2025-04-17 | 4.83 | $4.62 | 247800 |
| 2025-04-16 | 4.87 | $4.56 | 79200 |
| 2025-04-15 | 4.91 | $4.61 | 156200 |
| 2025-04-14 | 4.94 | $4.57 | 234306 |
| 2025-04-11 | 4.97 | $4.53 | 498200 |
| 2025-04-10 | 5.01 | $4.31 | 377200 |
| 2025-04-09 | 5.05 | $4.55 | 440037 |
| 2025-04-08 | 5.08 | $4.27 | 351824 |
| 2025-04-07 | 5.12 | $4.25 | 401635 |
| 2025-04-04 | 5.16 | $4.29 | 248114 |
| 2025-04-03 | 5.20 | $4.66 | 137607 |
| 2025-04-02 | 5.23 | $5.02 | 63312 |
| 2025-04-01 | 5.24 | $5.02 | 65400 |
| 2025-03-31 | 5.25 | $5.05 | 93400 |
| 2025-03-28 | 5.25 | $5.31 | 86100 |
| 2025-03-27 | 5.25 | $5.43 | 61900 |
| 2025-03-26 | 5.24 | $5.41 | 47200 |
| 2025-03-25 | 5.23 | $5.46 | 112443 |
| 2025-03-24 | 5.22 | $5.35 | 67700 |
| 2025-03-21 | 5.21 | $5.41 | 62000 |
| 2025-03-20 | 5.20 | $5.28 | 81431 |
| 2025-03-19 | 5.20 | $5.32 | 89631 |
| 2025-03-18 | 5.20 | $5.27 | 118600 |
| 2025-03-17 | 5.19 | $5.28 | 67300 |
| 2025-03-14 | 5.19 | $5.22 | 51700 |
| 2025-03-13 | 5.18 | $5.16 | 65645 |
| 2025-03-12 | 5.18 | $5.13 | 92543 |
| 2025-03-11 | 5.17 | $5.03 | 85320 |
| 2025-03-10 | 5.17 | $5.04 | 77640 |
| 2025-03-07 | 5.17 | $5.20 | 58249 |
| 2025-03-06 | 5.17 | $5.21 | 56021 |
| 2025-03-05 | 5.17 | $5.19 | 65512 |
| 2025-03-04 | 5.17 | $5.17 | 102339 |
| 2025-03-03 | 5.16 | $5.22 | 90600 |
| 2025-02-28 | 5.16 | $5.15 | 60646 |
| 2025-02-27 | 5.15 | $5.28 | 52500 |
| 2025-02-26 | 5.14 | $5.21 | 49500 |
| 2025-02-25 | 5.13 | $5.24 | 51300 |
| 2025-02-24 | 5.11 | $5.22 | 78500 |
| 2025-02-21 | 5.10 | $5.23 | 51200 |
| 2025-02-20 | 5.08 | $5.27 | 147941 |
| 2025-02-19 | 5.06 | $5.21 | 48200 |
| 2025-02-18 | 5.03 | $5.23 | 50900 |
| 2025-02-14 | 5.01 | $5.16 | 55434 |
| 2025-02-13 | 4.99 | $5.13 | 44522 |
| 2025-02-12 | 4.98 | $5.00 | 57700 |
| 2025-02-11 | 4.96 | $5.05 | 44900 |
| 2025-02-10 | 4.93 | $5.04 | 110435 |
| 2025-02-07 | 4.91 | $5.08 | 52100 |
| 2025-02-06 | 4.90 | $5.14 | 62200 |
| 2025-02-05 | 4.88 | $5.11 | 172200 |
| 2025-02-04 | 4.86 | $5.16 | 67800 |
| 2025-02-03 | 4.84 | $5.09 | 62400 |
| 2025-01-31 | 4.83 | $5.13 | 125500 |
| 2025-01-30 | 4.80 | $5.09 | 42200 |
| 2025-01-29 | 4.78 | $5.00 | 190700 |
| 2025-01-28 | 4.77 | $5.02 | 47325 |
| 2025-01-27 | 4.76 | $4.93 | 90907 |
| 2025-01-24 | 4.75 | $4.88 | 56622 |
| 2025-01-23 | 4.74 | $4.86 | 93400 |
| 2025-01-22 | 4.74 | $4.79 | 59649 |
| 2025-01-21 | 4.73 | $4.78 | 88500 |
| 2025-01-17 | 4.73 | $4.81 | 84100 |
| 2025-01-16 | 4.74 | $4.77 | 143800 |
| 2025-01-15 | 4.74 | $4.78 | 167329 |
| 2025-01-14 | 4.75 | $4.62 | 157100 |
| 2025-01-13 | 4.77 | $4.61 | 92500 |
| 2025-01-10 | 4.80 | $4.61 | 157600 |
| 2025-01-08 | 4.82 | $4.78 | 67100 |
| 2025-01-07 | 4.84 | $4.75 | 61507 |
| 2025-01-06 | 4.86 | $4.80 | 73600 |
| 2025-01-03 | 4.87 | $4.74 | 120500 |
| 2025-01-02 | 4.88 | $4.75 | 77800 |
| 2024-12-31 | 4.91 | $4.70 | 80400 |
| 2024-12-30 | 4.93 | $4.70 | 82201 |
| 2024-12-27 | 4.94 | $4.74 | 61100 |
| 2024-12-26 | 4.95 | $4.73 | 61044 |
| 2024-12-24 | 4.95 | $4.74 | 49500 |
| 2024-12-23 | 4.96 | $4.75 | 186800 |
| 2024-12-20 | 4.96 | $4.75 | 128730 |
| 2024-12-19 | 4.97 | $4.76 | 97029 |
| 2024-12-18 | 4.96 | $4.76 | 228400 |
| 2024-12-17 | 4.96 | $4.86 | 39625 |
| 2024-12-16 | 4.96 | $4.94 | 45800 |
| 2024-12-13 | 4.94 | $4.96 | 60000 |
| 2024-12-12 | 4.94 | $5.04 | 50200 |
| 2024-12-11 | 4.92 | $5.10 | 57300 |
| 2024-12-10 | 4.90 | $5.04 | 49600 |
| 2024-12-09 | 4.88 | $5.14 | 44800 |
| 2024-12-06 | 4.86 | $5.10 | 85018 |
| 2024-12-05 | 4.83 | $5.09 | 54600 |
| 2024-12-04 | 4.81 | $5.03 | 37916 |
| 2024-12-03 | 4.78 | $5.19 | 72510 |
| 2024-12-02 | 4.75 | $5.10 | 97500 |
| 2024-11-29 | 4.71 | $5.06 | 37500 |
| 2024-11-27 | 4.68 | $4.79 | 51400 |
| 2024-11-26 | 4.66 | $4.79 | 87639 |
| 2024-11-25 | 4.64 | $4.85 | 99400 |
| 2024-11-22 | 4.61 | $4.89 | 39322 |
| 2024-11-21 | 4.58 | $4.81 | 73340 |
| 2024-11-20 | 4.55 | $4.71 | 60000 |
| 2024-11-19 | 4.53 | $4.72 | 45200 |
| 2024-11-18 | 4.52 | $4.75 | 301207 |
| 2024-11-15 | 4.51 | $4.73 | 376200 |
| 2024-11-14 | 4.50 | $4.78 | 53000 |
| 2024-11-13 | 4.49 | $4.67 | 51338 |
| 2024-11-12 | 4.49 | $4.72 | 41300 |
| 2024-11-11 | 4.48 | $4.69 | 59740 |
| 2024-11-08 | 4.47 | $4.64 | 42942 |
| 2024-11-07 | 4.47 | $4.62 | 125000 |
| 2024-11-06 | 4.46 | $4.62 | 77400 |
| 2024-11-05 | 4.46 | $4.50 | 188600 |
| 2024-11-04 | 4.47 | $4.46 | 105700 |
| 2024-11-01 | 4.48 | $4.41 | 70833 |
| 2024-10-31 | 4.49 | $4.42 | 76000 |
| 2024-10-30 | 4.50 | $4.37 | 90200 |
| 2024-10-29 | 4.52 | $4.37 | 106617 |
| 2024-10-28 | 4.54 | $4.31 | 119300 |
| 2024-10-25 | 4.57 | $4.31 | 81100 |
| 2024-10-24 | 4.58 | $4.29 | 74829 |
| 2024-10-23 | 4.62 | $4.30 | 83841 |
| 2024-10-22 | 4.64 | $4.41 | 56218 |
| 2024-10-21 | 4.66 | $4.50 | 62030 |
| 2024-10-18 | 4.69 | $4.62 | 48000 |
| 2024-10-17 | 4.70 | $4.52 | 98305 |
| 2024-10-16 | 4.72 | $4.63 | 46400 |
| 2024-10-15 | 4.73 | $4.52 | 60925 |
| 2024-10-14 | 4.75 | $4.56 | 35500 |
| 2024-10-11 | 4.77 | $4.60 | 36034 |
| 2024-10-10 | 4.79 | $4.56 | 72500 |
| 2024-10-09 | 4.81 | $4.54 | 176600 |
| 2024-10-08 | 4.83 | $4.61 | 175800 |
| 2024-10-07 | 4.84 | $4.71 | 69400 |
| 2024-10-04 | 4.86 | $4.69 | 77023 |
| 2024-10-03 | 4.87 | $4.64 | 111200 |
| 2024-10-02 | 4.89 | $4.74 | 93000 |
| 2024-10-01 | 4.91 | $4.76 | 82100 |
| 2024-09-30 | 4.92 | $4.80 | 57400 |
| 2024-09-27 | 4.93 | $4.69 | 49100 |
| 2024-09-26 | 4.95 | $4.93 | 48621 |
| 2024-09-25 | 4.96 | $4.81 | 27944 |
| 2024-09-24 | 4.97 | $4.85 | 25200 |
| 2024-09-23 | 4.98 | $4.98 | 43000 |
| 2024-09-20 | 4.99 | $4.93 | 38100 |
| 2024-09-19 | 5.00 | $4.91 | 27626 |
| 2024-09-18 | 5.00 | $4.83 | 40100 |
| 2024-09-17 | 5.01 | $4.84 | 88400 |
| 2024-09-16 | 5.02 | $4.95 | 61800 |
| 2024-09-13 | 5.03 | $4.97 | 20023 |
| 2024-09-12 | 5.02 | $4.97 | 67200 |
| 2024-09-11 | 5.01 | $5.00 | 55826 |
| 2024-09-10 | 5.00 | $4.88 | 180206 |
| 2024-09-09 | 4.99 | $5.03 | 49300 |
| 2024-09-06 | 4.97 | $4.93 | 57600 |
| 2024-09-05 | 4.95 | $5.02 | 55400 |
| 2024-09-04 | 4.93 | $5.03 | 86524 |
| 2024-09-03 | 4.89 | $5.12 | 65000 |
| 2024-08-30 | 4.86 | $5.01 | 38300 |
| 2024-08-29 | 4.84 | $5.03 | 54848 |
| 2024-08-28 | 4.83 | $5.05 | 131609 |
| 2024-08-27 | 4.84 | $5.12 | 36331 |
| 2024-08-26 | 4.83 | $5.03 | 52100 |
| 2024-08-23 | 4.82 | $5.18 | 36814 |
| 2024-08-22 | 4.81 | $5.02 | 29000 |
| 2024-08-21 | 4.80 | $5.05 | 49400 |
| 2024-08-20 | 4.79 | $5.01 | 55700 |
| 2024-08-19 | 4.80 | $5.04 | 79918 |
| 2024-08-16 | 4.79 | $5.01 | 116300 |
| 2024-08-15 | 4.79 | $4.93 | 93200 |
| 2024-08-14 | 4.79 | $4.79 | 41100 |
| 2024-08-13 | 4.79 | $4.79 | 146239 |
| 2024-08-12 | 4.80 | $4.57 | 44410 |
| 2024-08-09 | 4.81 | $4.58 | 49400 |
| 2024-08-08 | 4.82 | $4.54 | 119300 |
| 2024-08-07 | 4.84 | $4.65 | 121600 |
| 2024-08-06 | 4.85 | $4.30 | 132400 |
| 2024-08-05 | 4.86 | $4.42 | 542800 |
| 2024-08-02 | 4.88 | $4.59 | 55837 |
| 2024-08-01 | 4.89 | $5.01 | 40900 |
| 2024-07-31 | 4.87 | $5.14 | 37800 |
| 2024-07-30 | 4.85 | $4.94 | 19900 |
| 2024-07-29 | 4.84 | $4.92 | 125800 |
| 2024-07-26 | 4.82 | $4.88 | 33640 |
| 2024-07-25 | 4.81 | $4.81 | 37048 |
| 2024-07-24 | 4.80 | $4.94 | 32044 |
| 2024-07-23 | 4.78 | $5.06 | 41100 |
| 2024-07-22 | 4.76 | $4.97 | 38000 |
| 2024-07-19 | 4.73 | $4.90 | 26215 |
| 2024-07-18 | 4.71 | $4.90 | 41122 |
| 2024-07-17 | 4.70 | $4.98 | 25300 |
| 2024-07-16 | 4.67 | $4.93 | 34340 |
| 2024-07-15 | 4.66 | $4.80 | 26300 |
| 2024-07-12 | 4.64 | $4.80 | 38516 |
| 2024-07-11 | 4.63 | $4.84 | 59041 |
| 2024-07-10 | 4.62 | $4.80 | 37900 |
| 2024-07-09 | 4.62 | $4.65 | 64300 |
| 2024-07-08 | 4.62 | $4.70 | 37000 |
| 2024-07-05 | 4.62 | $4.76 | 223734 |
| 2024-07-03 | 4.61 | $4.68 | 79801 |
| 2024-07-02 | 4.61 | $4.71 | 109900 |
| 2024-07-01 | 4.61 | $4.67 | 118537 |
| 2024-06-28 | 4.61 | $4.64 | 65500 |
| 2024-06-27 | 4.61 | $4.60 | 37028 |
| 2024-06-26 | 4.61 | $4.60 | 64100 |
| 2024-06-25 | 4.61 | $4.66 | 65236 |
| 2024-06-24 | 4.61 | $4.54 | 121625 |
| 2024-06-21 | 4.60 | $4.49 | 53330 |
| 2024-06-20 | 4.61 | $4.49 | 51000 |
| 2024-06-18 | 4.62 | $4.57 | 87700 |
| 2024-06-17 | 4.63 | $4.55 | 77700 |
| 2024-06-14 | 4.63 | $4.58 | 89614 |
| 2024-06-13 | 4.64 | $4.53 | 65738 |
| 2024-06-12 | 4.64 | $4.63 | 99500 |
| 2024-06-11 | 4.63 | $4.62 | 40200 |
| 2024-06-10 | 4.61 | $4.68 | 45904 |
| 2024-06-07 | 4.59 | $4.66 | 63712 |
| 2024-06-06 | 4.57 | $4.65 | 44700 |
| 2024-06-05 | 4.55 | $4.65 | 52300 |
| 2024-06-04 | 4.53 | $4.71 | 197248 |
| 2024-06-03 | 4.50 | $4.76 | 323248 |
| 2024-05-31 | 4.48 | $4.67 | 90612 |
| 2024-05-30 | 4.46 | $4.59 | 58817 |
| 2024-05-29 | 4.44 | $4.53 | 57023 |
| 2024-05-28 | 4.43 | $4.60 | 55300 |
| 2024-05-24 | 4.41 | $4.61 | 138000 |
| 2024-05-23 | 4.39 | $4.52 | 94900 |
| 2024-05-22 | 4.38 | $4.61 | 85400 |
| 2024-05-21 | 4.36 | $4.69 | 23100 |
| 2024-05-20 | 4.34 | $4.73 | 42000 |
| 2024-05-17 | 4.31 | $4.64 | 39400 |
| 2024-05-16 | 4.29 | $4.62 | 63500 |
| 2024-05-15 | 4.27 | $4.69 | 41900 |
| 2024-05-14 | 4.24 | $4.40 | 91900 |
| 2024-05-13 | 4.23 | $4.28 | 70300 |
| 2024-05-10 | 4.23 | $4.26 | 67800 |
| 2024-05-09 | 4.24 | $4.22 | 71512 |
| 2024-05-08 | 4.24 | $4.17 | 88236 |
| 2024-05-07 | 4.25 | $4.21 | 66000 |
| 2024-05-06 | 4.25 | $4.28 | 51400 |
| 2024-05-03 | 4.26 | $4.27 | 69405 |
| 2024-05-02 | 4.26 | $4.26 | 52100 |
| 2024-05-01 | 4.26 | $4.22 | 85200 |
| 2024-04-30 | 4.26 | $4.26 | 85000 |
| 2024-04-29 | 4.26 | $4.31 | 101900 |
| 2024-04-26 | 4.25 | $4.25 | 113000 |
| 2024-04-25 | 4.26 | $4.24 | 712710 |
| 2024-04-24 | 4.26 | $4.21 | 57622 |
| 2024-04-23 | 4.28 | $4.23 | 95328 |
| 2024-04-22 | 4.29 | $4.24 | 78100 |
| 2024-04-19 | 4.30 | $4.21 | 50900 |
| 2024-04-18 | 4.31 | $4.17 | 49404 |
| 2024-04-17 | 4.32 | $4.18 | 74316 |
| 2024-04-16 | 4.33 | $4.21 | 55600 |
| 2024-04-15 | 4.33 | $4.28 | 40600 |
| 2024-04-12 | 4.33 | $4.29 | 58000 |
| 2024-04-11 | 4.33 | $4.38 | 79437 |
| 2024-04-10 | 4.33 | $4.26 | 47100 |
| 2024-04-09 | 4.34 | $4.32 | 53100 |
| 2024-04-08 | 4.34 | $4.39 | 46231 |
| 2024-04-05 | 4.35 | $4.31 | 56300 |
| 2024-04-04 | 4.36 | $4.28 | 683300 |
| 2024-04-03 | 4.36 | $4.25 | 108418 |
| 2024-04-02 | 4.36 | $4.18 | 62300 |
| 2024-04-01 | 4.37 | $4.16 | 263632 |
| 2024-03-28 | 4.37 | $4.33 | 42746 |
| 2024-03-27 | 4.36 | $4.37 | 35000 |
| 2024-03-26 | 4.34 | $4.46 | 75809 |
| 2024-03-25 | 4.33 | $4.46 | 62100 |
| 2024-03-22 | 4.31 | $4.46 | 30032 |
| 2024-03-21 | 4.29 | $4.43 | 38300 |
| 2024-03-20 | 4.27 | $4.36 | 62823 |
| 2024-03-19 | 4.25 | $4.32 | 36143 |
| 2024-03-18 | 4.23 | $4.35 | 54325 |
| 2024-03-15 | 4.21 | $4.31 | 38606 |
| 2024-03-14 | 4.19 | $4.28 | 188442 |
| 2024-03-13 | 4.18 | $4.36 | 42143 |
| 2024-03-12 | 4.16 | $4.35 | 107524 |
| 2024-03-11 | 4.14 | $4.42 | 84900 |
| 2024-03-08 | 4.11 | $4.55 | 504805 |
| 2024-03-07 | 4.08 | $4.48 | 114100 |
| 2024-03-06 | 4.05 | $4.36 | 40700 |
| 2024-03-05 | 4.03 | $4.29 | 48800 |
| 2024-03-04 | 4.02 | $4.20 | 20100 |
| 2024-03-01 | 4.01 | $4.25 | 28400 |
| 2024-02-29 | 4.00 | $4.08 | 37748 |
| 2024-02-28 | 4.00 | $4.09 | 32716 |
| 2024-02-27 | 4.00 | $4.13 | 36148 |
| 2024-02-26 | 4.00 | $4.07 | 26400 |
| 2024-02-23 | 4.00 | $4.03 | 19400 |
| 2024-02-22 | 4.00 | $4.03 | 29700 |
| 2024-02-21 | 4.00 | $4.00 | 44743 |
| 2024-02-20 | 3.99 | $4.01 | 75100 |
| 2024-02-16 | 3.99 | $3.96 | 34800 |
| 2024-02-15 | 3.99 | $3.92 | 57522 |
| 2024-02-14 | 3.99 | $3.94 | 39300 |
| 2024-02-13 | 3.99 | $3.94 | 51200 |
| 2024-02-12 | 3.99 | $3.98 | 20829 |
| 2024-02-09 | 3.99 | $3.91 | 85100 |
| 2024-02-08 | 4.00 | $3.90 | 212204 |
| 2024-02-07 | 4.00 | $4.00 | 350337 |
| 2024-02-06 | 4.00 | $3.90 | 332300 |
| 2024-02-05 | 4.00 | $4.06 | 50000 |
| 2024-02-02 | 3.99 | $4.09 | 71000 |
| 2024-02-01 | 3.98 | $4.03 | 130432 |
| 2024-01-31 | 3.97 | $4.10 | 26928 |
| 2024-01-30 | 3.95 | $4.06 | 38300 |
| 2024-01-29 | 3.94 | $4.08 | 107100 |
| 2024-01-26 | 3.92 | $4.02 | 28900 |
| 2024-01-25 | 3.91 | $4.01 | 28100 |
| 2024-01-24 | 3.90 | $4.07 | 44935 |
| 2024-01-23 | 3.88 | $3.91 | 20800 |
| 2024-01-22 | 3.87 | $3.94 | 22140 |
| 2024-01-19 | 3.85 | $3.92 | 36900 |
| 2024-01-18 | 3.84 | $3.93 | 61000 |
| 2024-01-17 | 3.83 | $3.91 | 37600 |
| 2024-01-16 | 3.82 | $4.00 | 33740 |
| 2024-01-12 | 3.81 | $3.97 | 29600 |
| 2024-01-11 | 3.81 | $4.00 | 40100 |
| 2024-01-10 | 3.80 | $3.96 | 49200 |
| 2024-01-09 | 3.80 | $3.99 | 40842 |
| 2024-01-08 | 3.79 | $3.96 | 53600 |
| 2024-01-05 | 3.79 | $3.94 | 25832 |
| 2024-01-04 | 3.78 | $3.78 | 53536 |
| 2024-01-03 | 3.77 | $3.80 | 109727 |
| 2024-01-02 | 3.77 | $3.80 | 47712 |
| 2023-12-29 | 3.77 | $3.77 | 32415 |
| 2023-12-28 | 3.77 | $3.79 | 48800 |
| 2023-12-27 | 3.76 | $3.77 | 44102 |
| 2023-12-26 | 3.77 | $3.71 | 55100 |
| 2023-12-22 | 3.77 | $3.71 | 66300 |
| 2023-12-21 | 3.77 | $3.69 | 81500 |
| 2023-12-20 | 3.77 | $3.66 | 44000 |
| 2023-12-19 | 3.77 | $3.67 | 51900 |
| 2023-12-18 | 3.76 | $3.68 | 46000 |
| 2023-12-15 | 3.76 | $3.75 | 70300 |
| 2023-12-14 | 3.75 | $3.87 | 51000 |
| 2023-12-13 | 3.73 | $3.94 | 39533 |
| 2023-12-12 | 3.72 | $3.84 | 118549 |
| 2023-12-11 | 3.70 | $3.86 | 188320 |
| 2023-12-08 | 3.69 | $3.84 | 26000 |
| 2023-12-07 | 3.68 | $3.83 | 147000 |
| 2023-12-06 | 3.67 | $3.79 | 214600 |
| 2023-12-05 | 3.66 | $3.69 | 50344 |
| 2023-12-04 | 3.67 | $3.70 | 56700 |
| 2023-12-01 | 3.68 | $3.83 | 137211 |
| 2023-11-30 | 3.68 | $3.76 | 156700 |
| 2023-11-29 | 3.68 | $3.70 | 48436 |
| 2023-11-28 | 3.69 | $3.84 | 106928 |
| 2023-11-27 | 3.68 | $3.75 | 58940 |
| 2023-11-24 | 3.68 | $3.71 | 18900 |
| 2023-11-22 | 3.67 | $3.64 | 43926 |
| 2023-11-21 | 3.68 | $3.62 | 79948 |
| 2023-11-20 | 3.68 | $3.62 | 105611 |
| 2023-11-17 | 3.68 | $3.57 | 58900 |
| 2023-11-16 | 3.69 | $3.52 | 141309 |
| 2023-11-15 | 3.70 | $3.49 | 122420 |
| 2023-11-14 | 3.71 | $3.70 | 70221 |
| 2023-11-13 | 3.71 | $3.58 | 57109 |
| 2023-11-10 | 3.71 | $3.65 | 59000 |
| 2023-11-09 | 3.72 | $3.61 | 229500 |
| 2023-11-08 | 3.73 | $3.56 | 53322 |
| 2023-11-07 | 3.74 | $3.69 | 26700 |
| 2023-11-06 | 3.75 | $3.77 | 185406 |
| 2023-11-03 | 3.75 | $3.94 | 70005 |
| 2023-11-02 | 3.74 | $3.92 | 223700 |
| 2023-11-01 | 3.73 | $3.81 | 54838 |
| 2023-10-31 | 3.72 | $3.75 | 337200 |
| 2023-10-30 | 3.71 | $3.65 | 69000 |
| 2023-10-27 | 3.71 | $3.71 | 96200 |
| 2023-10-26 | 3.72 | $3.67 | 142120 |
| 2023-10-25 | 3.72 | $3.72 | 62900 |
| 2023-10-24 | 3.73 | $3.64 | 90243 |
| 2023-10-23 | 3.74 | $3.67 | 44700 |
| 2023-10-20 | 3.75 | $3.71 | 35200 |
| 2023-10-19 | 3.77 | $3.67 | 59016 |
| 2023-10-18 | 3.79 | $3.70 | 31700 |
| 2023-10-17 | 3.80 | $3.70 | 62200 |
| 2023-10-16 | 3.82 | $3.71 | 39813 |
| 2023-10-13 | 3.83 | $3.74 | 17305 |
| 2023-10-12 | 3.84 | $3.77 | 64100 |
| 2023-10-11 | 3.85 | $3.83 | 41646 |
| 2023-10-10 | 3.86 | $3.83 | 23743 |
| 2023-10-09 | 3.86 | $3.78 | 60031 |
| 2023-10-06 | 3.87 | $3.75 | 50800 |
| 2023-10-05 | 3.87 | $3.74 | 54026 |
| 2023-10-04 | 3.88 | $3.57 | 58400 |
| 2023-10-03 | 3.89 | $3.65 | 78311 |
| 2023-10-02 | 3.90 | $3.73 | 36638 |
| 2023-09-29 | 3.90 | $3.72 | 32500 |
| 2023-09-28 | 3.90 | $3.81 | 60004 |
| 2023-09-27 | 3.89 | $3.91 | 28210 |
| 2023-09-26 | 3.88 | $3.87 | 29824 |
| 2023-09-25 | 3.87 | $3.89 | 19300 |
| 2023-09-22 | 3.86 | $4.03 | 22229 |
| 2023-09-21 | 3.84 | $4.02 | 35215 |
| 2023-09-20 | 3.82 | $3.97 | 39419 |
| 2023-09-19 | 3.80 | $4.03 | 82014 |
| 2023-09-18 | 3.77 | $3.94 | 24010 |
| 2023-09-15 | 3.75 | $3.94 | 58900 |
| 2023-09-14 | 3.73 | $4.02 | 47200 |
| 2023-09-13 | 3.70 | $3.95 | 20621 |
| 2023-09-12 | 3.68 | $3.93 | 37805 |
| 2023-09-11 | 3.66 | $3.94 | 44800 |
| 2023-09-08 | 3.65 | $3.76 | 37201 |
| 2023-09-07 | 3.64 | $3.82 | 42738 |
| 2023-09-06 | 3.63 | $3.84 | 20600 |
| 2023-09-05 | 3.61 | $3.79 | 18426 |
| 2023-09-01 | 3.61 | $3.76 | 21000 |
| 2023-08-31 | 3.61 | $3.71 | 50600 |
| 2023-08-30 | 3.60 | $3.71 | 36729 |
| 2023-08-29 | 3.60 | $3.68 | 89735 |
| 2023-08-28 | 3.61 | $3.65 | 574126 |
| 2023-08-25 | 3.62 | $3.63 | 25700 |
| 2023-08-24 | 3.62 | $3.64 | 25700 |
| 2023-08-23 | 3.63 | $3.66 | 36449 |
| 2023-08-22 | 3.63 | $3.56 | 95600 |
| 2023-08-21 | 3.64 | $3.48 | 48700 |
| 2023-08-18 | 3.64 | $3.54 | 95105 |
| 2023-08-17 | 3.65 | $3.50 | 60510 |
| 2023-08-16 | 3.66 | $3.50 | 75521 |
| 2023-08-15 | 3.67 | $3.53 | 52500 |
| 2023-08-14 | 3.68 | $3.56 | 53300 |
| 2023-08-11 | 3.69 | $3.59 | 20000 |
| 2023-08-10 | 3.69 | $3.58 | 27617 |
| 2023-08-09 | 3.70 | $3.59 | 57700 |
| 2023-08-08 | 3.70 | $3.62 | 35139 |
| 2023-08-07 | 3.71 | $3.70 | 29700 |
| 2023-08-04 | 3.71 | $3.70 | 22800 |
| 2023-08-03 | 3.71 | $3.67 | 35000 |
| 2023-08-02 | 3.70 | $3.64 | 25000 |
| 2023-08-01 | 3.70 | $3.78 | 60000 |
| 2023-07-31 | 3.69 | $3.85 | 34525 |
| 2023-07-28 | 3.67 | $3.78 | 51200 |
| 2023-07-27 | 3.65 | $3.73 | 58430 |
| 2023-07-26 | 3.64 | $3.70 | 75400 |
| 2023-07-25 | 3.63 | $3.68 | 57508 |
| 2023-07-24 | 3.61 | $3.63 | 13348 |
| 2023-07-21 | 3.60 | $3.67 | 21222 |
| 2023-07-20 | 3.60 | $3.72 | 38631 |
| 2023-07-19 | 3.59 | $3.72 | 16945 |
| 2023-07-18 | 3.57 | $3.74 | 44800 |
| 2023-07-17 | 3.56 | $3.65 | 21111 |
| 2023-07-14 | 3.56 | $3.68 | 19500 |
| 2023-07-13 | 3.56 | $3.70 | 20100 |
| 2023-07-12 | 3.55 | $3.72 | 23100 |
| 2023-07-11 | 3.54 | $3.65 | 31400 |
| 2023-07-10 | 3.54 | $3.72 | 13300 |
| 2023-07-07 | 3.53 | $3.73 | 20129 |
| 2023-07-06 | 3.53 | $3.58 | 39933 |
| 2023-07-05 | 3.53 | $3.59 | 39800 |
| 2023-07-03 | 3.53 | $3.52 | 16400 |
| 2023-06-30 | 3.54 | $3.50 | 69513 |
| 2023-06-29 | 3.54 | $3.46 | 25000 |
| 2023-06-28 | 3.54 | $3.48 | 70319 |
| 2023-06-27 | 3.55 | $3.41 | 69840 |
| 2023-06-26 | 3.55 | $3.42 | 118946 |
| 2023-06-23 | 3.56 | $3.42 | 36908 |
| 2023-06-22 | 3.57 | $3.51 | 99000 |
| 2023-06-21 | 3.58 | $3.51 | 31400 |
| 2023-06-20 | 3.59 | $3.47 | 49800 |
| 2023-06-16 | 3.60 | $3.50 | 10000 |
| 2023-06-15 | 3.61 | $3.57 | 58007 |
| 2023-06-14 | 3.62 | $3.64 | 35924 |
| 2023-06-13 | 3.63 | $3.58 | 49319 |
| 2023-06-12 | 3.63 | $3.57 | 74400 |
| 2023-06-09 | 3.64 | $3.61 | 38100 |
| 2023-06-08 | 3.64 | $3.60 | 35817 |
| 2023-06-07 | 3.64 | $3.58 | 39539 |
| 2023-06-06 | 3.65 | $3.62 | 32130 |
| 2023-06-05 | 3.65 | $3.61 | 118400 |
| 2023-06-02 | 3.65 | $3.67 | 34848 |
| 2023-06-01 | 3.64 | $3.62 | 195842 |
| 2023-05-31 | 3.64 | $3.49 | 90900 |
| 2023-05-30 | 3.64 | $3.52 | 78900 |
| 2023-05-26 | 3.64 | $3.54 | 82800 |
| 2023-05-25 | 3.64 | $3.57 | 78324 |
| 2023-05-24 | 3.64 | $3.64 | 54800 |
| 2023-05-23 | 3.64 | $3.65 | 64300 |
| 2023-05-22 | 3.63 | $3.72 | 104700 |
| 2023-05-19 | 3.63 | $3.70 | 75100 |
| 2023-05-18 | 3.62 | $3.74 | 34200 |
| 2023-05-17 | 3.61 | $3.76 | 40100 |
| 2023-05-16 | 3.60 | $3.72 | 53439 |
| 2023-05-15 | 3.59 | $3.71 | 57100 |
| 2023-05-12 | 3.58 | $3.63 | 53145 |
| 2023-05-11 | 3.58 | $3.71 | 91201 |
| 2023-05-10 | 3.56 | $3.66 | 39230 |
| 2023-05-09 | 3.55 | $3.63 | 76148 |
| 2023-05-08 | 3.54 | $3.61 | 133200 |
| 2023-05-05 | 3.53 | $3.62 | 68800 |
| 2023-05-04 | 3.52 | $3.54 | 81107 |
| 2023-05-03 | 3.51 | $3.56 | 107540 |
| 2023-05-02 | 3.51 | $3.50 | 62300 |
| 2023-05-01 | 3.51 | $3.57 | 149700 |
| 2023-04-28 | 3.50 | $3.56 | 46713 |
| 2023-04-27 | 3.49 | $3.61 | 81827 |
| 2023-04-26 | 3.48 | $3.56 | 49629 |
| 2023-04-25 | 3.48 | $3.55 | 150000 |
| 2023-04-24 | 3.47 | $3.56 | 59944 |
| 2023-04-21 | 3.46 | $3.56 | 65409 |
| 2023-04-20 | 3.46 | $3.60 | 83400 |
| 2023-04-19 | 3.45 | $3.57 | 43800 |
| 2023-04-18 | 3.44 | $3.56 | 99100 |
| 2023-04-17 | 3.43 | $3.52 | 75143 |
| 2023-04-14 | 3.43 | $3.47 | 120200 |
| 2023-04-13 | 3.42 | $3.46 | 94135 |
| 2023-04-12 | 3.43 | $3.42 | 129300 |
| 2023-04-11 | 3.43 | $3.42 | 128700 |
| 2023-04-10 | 3.44 | $3.40 | 110111 |
| 2023-04-06 | 3.46 | $3.40 | 73500 |
| 2023-04-05 | 3.48 | $3.42 | 159700 |
| 2023-04-04 | 3.50 | $3.43 | 234500 |
| 2023-04-03 | 3.52 | $3.48 | 63821 |
| 2023-03-31 | 3.53 | $3.42 | 60000 |
| 2023-03-30 | 3.55 | $3.43 | 81745 |
| 2023-03-29 | 3.56 | $3.42 | 99100 |
| 2023-03-28 | 3.57 | $3.45 | 81400 |
| 2023-03-27 | 3.58 | $3.37 | 70527 |
| 2023-03-24 | 3.60 | $3.46 | 58625 |
| 2023-03-23 | 3.60 | $3.44 | 61700 |
| 2023-03-22 | 3.61 | $3.41 | 194400 |
| 2023-03-21 | 3.61 | $3.44 | 70414 |
| 2023-03-20 | 3.62 | $3.39 | 69232 |
| 2023-03-17 | 3.63 | $3.38 | 84000 |
| 2023-03-16 | 3.64 | $3.42 | 166100 |
| 2023-03-15 | 3.65 | $3.55 | 117300 |
| 2023-03-14 | 3.65 | $3.51 | 98706 |
| 2023-03-13 | 3.66 | $3.63 | 37900 |
| 2023-03-10 | 3.66 | $3.73 | 24400 |
| 2023-03-09 | 3.66 | $3.83 | 748000 |
| 2023-03-08 | 3.65 | $3.78 | 33500 |
| 2023-03-07 | 3.64 | $3.76 | 44700 |
| 2023-03-06 | 3.63 | $3.77 | 50706 |
| 2023-03-03 | 3.62 | $3.77 | 36835 |
| 2023-03-02 | 3.61 | $3.69 | 30503 |
| 2023-03-01 | 3.60 | $3.68 | 94700 |
| 2023-02-28 | 3.59 | $3.65 | 83100 |
| 2023-02-27 | 3.60 | $3.62 | 29300 |
| 2023-02-24 | 3.60 | $3.52 | 21815 |
| 2023-02-23 | 3.60 | $3.59 | 31014 |
| 2023-02-22 | 3.61 | $3.58 | 65200 |
| 2023-02-21 | 3.61 | $3.59 | 44400 |
| 2023-02-17 | 3.61 | $3.57 | 22800 |
| 2023-02-16 | 3.61 | $3.58 | 25400 |
| 2023-02-15 | 3.61 | $3.62 | 13900 |
| 2023-02-14 | 3.61 | $3.61 | 28900 |
| 2023-02-13 | 3.61 | $3.63 | 68445 |
| 2023-02-10 | 3.62 | $3.66 | 19821 |
| 2023-02-09 | 3.61 | $3.64 | 27809 |
| 2023-02-08 | 3.60 | $3.62 | 35025 |
| 2023-02-07 | 3.59 | $3.62 | 37906 |
| 2023-02-06 | 3.59 | $3.50 | 51936 |
| 2023-02-03 | 3.59 | $3.56 | 21034 |
| 2023-02-02 | 3.58 | $3.57 | 25900 |
| 2023-02-01 | 3.58 | $3.62 | 46142 |
| 2023-01-31 | 3.57 | $3.54 | 49207 |
| 2023-01-30 | 3.57 | $3.70 | 31000 |
| 2023-01-27 | 3.55 | $3.68 | 42500 |
| 2023-01-26 | 3.54 | $3.60 | 47700 |
| 2023-01-25 | 3.53 | $3.62 | 307100 |
| 2023-01-24 | 3.52 | $3.62 | 67000 |
| 2023-01-23 | 3.51 | $3.57 | 60900 |
| 2023-01-20 | 3.50 | $3.61 | 37300 |
| 2023-01-19 | 3.49 | $3.55 | 92947 |
| 2023-01-18 | 3.46 | $3.59 | 77601 |
| 2023-01-17 | 3.43 | $3.62 | 68400 |
| 2023-01-13 | 3.41 | $3.81 | 63000 |
| 2023-01-12 | 3.37 | $3.60 | 240611 |
| 2023-01-11 | 3.34 | $3.45 | 407400 |
| 2023-01-10 | 3.32 | $3.45 | 35900 |
| 2023-01-09 | 3.30 | $3.50 | 97100 |
| 2023-01-06 | 3.28 | $3.51 | 96136 |
| 2023-01-05 | 3.26 | $3.43 | 251222 |
| 2023-01-04 | 3.23 | $3.53 | 116400 |
| 2023-01-03 | 3.21 | $3.42 | 90400 |
| 2022-12-30 | 3.20 | $3.44 | 49946 |
| 2022-12-29 | 3.18 | $3.40 | 54800 |
| 2022-12-28 | 3.17 | $3.44 | 103147 |
| 2022-12-27 | 3.16 | $3.44 | 92424 |
| 2022-12-23 | 3.15 | $3.43 | 936926 |
| 2022-12-22 | 3.14 | $3.41 | 645847 |
| 2022-12-21 | 3.12 | $3.40 | 71700 |
| 2022-12-20 | 3.11 | $3.29 | 167048 |
| 2022-12-19 | 3.09 | $3.08 | 173613 |
| 2022-12-16 | 3.09 | $3.04 | 108000 |
| 2022-12-15 | 3.08 | $3.05 | 68629 |
| 2022-12-14 | 3.08 | $3.09 | 87700 |
| 2022-12-13 | 3.07 | $3.09 | 93000 |
| 2022-12-12 | 3.07 | $3.02 | 181020 |
| 2022-12-09 | 3.06 | $3.02 | 104600 |
| 2022-12-08 | 3.07 | $3.03 | 118500 |
| 2022-12-07 | 3.06 | $3.05 | 88637 |
| 2022-12-06 | 3.06 | $3.02 | 94900 |
| 2022-12-05 | 3.06 | $3.01 | 103000 |
| 2022-12-02 | 3.05 | $3.15 | 133628 |
| 2022-12-01 | 3.04 | $3.15 | 154647 |
| 2022-11-30 | 3.03 | $3.20 | 444800 |
| 2022-11-29 | 3.01 | $3.21 | 158500 |
| 2022-11-28 | 2.99 | $3.18 | 74804 |
| 2022-11-25 | 2.97 | $3.24 | 58740 |
| 2022-11-23 | 2.95 | $3.12 | 83200 |
| 2022-11-22 | 2.94 | $3.10 | 129800 |
| 2022-11-21 | 2.93 | $3.00 | 180200 |
| 2022-11-18 | 2.92 | $3.00 | 385719 |
| 2022-11-17 | 2.92 | $2.95 | 119725 |
| 2022-11-16 | 2.91 | $2.93 | 130120 |
| 2022-11-15 | 2.90 | $3.00 | 146200 |
| 2022-11-14 | 2.89 | $2.93 | 155812 |
| 2022-11-11 | 2.89 | $3.00 | 92116 |
| 2022-11-10 | 2.88 | $3.10 | 108300 |
| 2022-11-09 | 2.87 | $2.94 | 88544 |
| 2022-11-08 | 2.86 | $2.97 | 221400 |
| 2022-11-07 | 2.85 | $2.92 | 321004 |
| 2022-11-04 | 2.85 | $2.93 | 108328 |
| 2022-11-03 | 2.85 | $2.89 | 467900 |
| 2022-11-02 | 2.85 | $2.89 | 421200 |
| 2022-11-01 | 2.85 | $2.83 | 220819 |
| 2022-10-31 | 2.85 | $2.82 | 316921 |
| 2022-10-28 | 2.85 | $2.82 | 184500 |
| 2022-10-27 | 2.85 | $2.81 | 259745 |
| 2022-10-26 | 2.85 | $2.94 | 77300 |
| 2022-10-25 | 2.84 | $2.91 | 243813 |
| 2022-10-24 | 2.84 | $2.86 | 394518 |
| 2022-10-21 | 2.84 | $2.89 | 279500 |
| 2022-10-20 | 2.83 | $2.83 | 336925 |
| 2022-10-19 | 2.84 | $2.79 | 311200 |
| 2022-10-18 | 2.85 | $2.79 | 683400 |
| 2022-10-17 | 2.85 | $2.82 | 402218 |
| 2022-10-14 | 2.86 | $2.80 | 313900 |
| 2022-10-13 | 2.87 | $2.86 | 266537 |
| 2022-10-12 | 2.87 | $2.80 | 160709 |
| 2022-10-11 | 2.88 | $2.85 | 507800 |
| 2022-10-10 | 2.88 | $2.84 | 366306 |
| 2022-10-07 | 2.89 | $2.88 | 335700 |
| 2022-10-06 | 2.90 | $2.91 | 517618 |
| 2022-10-05 | 2.91 | $2.89 | 478937 |
| 2022-10-04 | 2.91 | $2.89 | 690000 |
| 2022-10-03 | 2.91 | $2.81 | 362000 |
| 2022-09-30 | 2.93 | $2.78 | 771619 |
| 2022-09-29 | 2.95 | $2.79 | 431032 |
| 2022-09-28 | 2.96 | $2.87 | 802444 |
| 2022-09-27 | 2.98 | $2.80 | 711440 |
| 2022-09-26 | 3.00 | $2.81 | 553325 |
| 2022-09-23 | 3.02 | $2.87 | 141800 |
| 2022-09-22 | 3.04 | $2.92 | 245900 |
| 2022-09-21 | 3.05 | $2.92 | 170300 |
| 2022-09-20 | 3.06 | $2.92 | 340407 |
| 2022-09-19 | 3.08 | $2.96 | 442000 |
| 2022-09-16 | 3.09 | $2.96 | 428600 |
| 2022-09-15 | 3.10 | $2.91 | 368200 |
| 2022-09-14 | 3.12 | $2.99 | 274400 |
| 2022-09-13 | 3.13 | $2.95 | 500300 |
| 2022-09-12 | 3.15 | $3.01 | 225800 |
| 2022-09-09 | 3.16 | $3.05 | 217100 |
| 2022-09-08 | 3.17 | $3.01 | 268848 |
| 2022-09-07 | 3.18 | $2.97 | 333600 |
| 2022-09-06 | 3.19 | $2.97 | 230600 |
| 2022-09-02 | 3.21 | $3.12 | 130000 |
| 2022-09-01 | 3.21 | $3.14 | 117302 |
| 2022-08-31 | 3.21 | $3.14 | 109732 |
| 2022-08-30 | 3.22 | $3.17 | 177339 |
| 2022-08-29 | 3.22 | $3.16 | 102532 |
| 2022-08-26 | 3.23 | $3.19 | 116017 |
| 2022-08-25 | 3.24 | $3.24 | 136900 |
| 2022-08-24 | 3.24 | $3.23 | 76117 |
| 2022-08-23 | 3.24 | $3.18 | 172004 |
| 2022-08-22 | 3.24 | $3.17 | 205500 |
| 2022-08-19 | 3.24 | $3.19 | 216500 |
| 2022-08-18 | 3.24 | $3.23 | 81735 |
| 2022-08-17 | 3.24 | $3.23 | 62205 |
| 2022-08-16 | 3.23 | $3.23 | 95529 |
| 2022-08-15 | 3.23 | $3.30 | 59302 |
| 2022-08-12 | 3.21 | $3.28 | 72137 |
| 2022-08-11 | 3.20 | $3.28 | 67200 |
| 2022-08-10 | 3.19 | $3.25 | 83310 |
| 2022-08-09 | 3.19 | $3.19 | 131600 |
| 2022-08-08 | 3.18 | $3.20 | 188800 |
| 2022-08-05 | 3.18 | $3.18 | 94427 |
| 2022-08-04 | 3.18 | $3.20 | 181400 |
| 2022-08-03 | 3.18 | $3.23 | 176108 |
| 2022-08-02 | 3.17 | $3.26 | 150000 |
| 2022-08-01 | 3.17 | $3.39 | 151211 |
| 2022-07-29 | 3.15 | $3.34 | 60300 |
| 2022-07-28 | 3.14 | $3.30 | 205300 |
| 2022-07-27 | 3.13 | $3.19 | 92419 |
| 2022-07-26 | 3.13 | $3.17 | 208700 |
| 2022-07-25 | 3.13 | $3.19 | 176600 |
| 2022-07-22 | 3.13 | $3.16 | 210400 |
| 2022-07-21 | 3.13 | $3.16 | 341300 |
| 2022-07-20 | 3.13 | $3.12 | 349100 |
| 2022-07-19 | 3.12 | $3.11 | 672300 |
| 2022-07-18 | 3.12 | $3.05 | 179108 |
| 2022-07-15 | 3.12 | $3.05 | 333400 |
| 2022-07-14 | 3.12 | $3.08 | 189521 |
| 2022-07-13 | 3.11 | $3.15 | 131700 |
| 2022-07-12 | 3.10 | $3.14 | 143600 |
| 2022-07-11 | 3.09 | $3.16 | 261700 |
| 2022-07-08 | 3.08 | $3.15 | 187400 |
| 2022-07-07 | 3.07 | $3.11 | 195200 |
| 2022-07-06 | 3.07 | $3.08 | 202334 |
| 2022-07-05 | 3.07 | $3.22 | 251400 |
| 2022-07-01 | 3.06 | $3.16 | 322300 |
| 2022-06-30 | 3.05 | $3.10 | 152213 |
| 2022-06-29 | 3.05 | $3.11 | 169818 |
| 2022-06-28 | 3.04 | $3.12 | 361523 |
| 2022-06-27 | 3.04 | $3.12 | 300000 |
| 2022-06-24 | 3.04 | $3.25 | 241800 |
| 2022-06-23 | 3.03 | $3.15 | 265003 |
| 2022-06-22 | 3.02 | $3.08 | 281508 |
| 2022-06-21 | 3.02 | $3.09 | 213000 |
| 2022-06-17 | 3.02 | $3.02 | 283900 |
| 2022-06-16 | 3.02 | $3.04 | 209516 |
| 2022-06-15 | 3.01 | $3.04 | 176135 |
| 2022-06-14 | 3.02 | $2.93 | 675000 |
| 2022-06-13 | 3.03 | $2.97 | 181225 |
| 2022-06-10 | 3.04 | $2.96 | 220600 |
| 2022-06-09 | 3.05 | $2.97 | 148711 |
| 2022-06-08 | 3.06 | $2.97 | 189040 |
| 2022-06-07 | 3.07 | $3.03 | 219623 |
| 2022-06-06 | 3.08 | $3.03 | 47700 |
| 2022-06-03 | 3.08 | $3.05 | 130700 |
| 2022-06-02 | 3.09 | $3.06 | 260335 |
| 2022-06-01 | 3.10 | $3.00 | 294800 |
| 2022-05-31 | 3.10 | $2.97 | 333900 |
| 2022-05-27 | 3.11 | $3.08 | 172401 |
| 2022-05-26 | 3.11 | $3.05 | 579200 |
| 2022-05-25 | 3.11 | $3.05 | 210835 |
| 2022-05-24 | 3.12 | $3.03 | 425900 |
| 2022-05-23 | 3.12 | $3.07 | 352100 |
| 2022-05-20 | 3.12 | $3.00 | 446800 |
| 2022-05-19 | 3.13 | $3.03 | 168003 |
| 2022-05-18 | 3.13 | $2.99 | 395803 |
| 2022-05-17 | 3.14 | $3.09 | 250641 |
| 2022-05-16 | 3.14 | $3.17 | 229422 |
| 2022-05-13 | 3.13 | $3.19 | 195200 |
| 2022-05-12 | 3.13 | $3.18 | 260847 |
| 2022-05-11 | 3.13 | $3.08 | 192600 |
| 2022-05-10 | 3.13 | $3.18 | 330737 |
| 2022-05-09 | 3.13 | $3.20 | 214200 |
| 2022-05-06 | 3.13 | $3.21 | 279200 |
| 2022-05-05 | 3.12 | $3.14 | 219437 |
| 2022-05-04 | 3.12 | $3.22 | 326515 |
| 2022-05-03 | 3.12 | $3.10 | 429900 |
| 2022-05-02 | 3.13 | $3.10 | 405444 |
| 2022-04-29 | 3.14 | $3.14 | 294623 |
| 2022-04-28 | 3.15 | $3.11 | 431600 |
| 2022-04-27 | 3.17 | $3.09 | 351408 |
| 2022-04-26 | 3.19 | $3.08 | 411622 |
| 2022-04-25 | 3.22 | $3.14 | 306100 |
| 2022-04-22 | 3.23 | $3.12 | 231544 |
| 2022-04-21 | 3.25 | $3.07 | 232300 |
| 2022-04-20 | 3.27 | $3.12 | 342700 |
| 2022-04-19 | 3.28 | $3.07 | 607200 |
| 2022-04-18 | 3.30 | $3.10 | 214400 |
| 2022-04-14 | 3.32 | $3.11 | 236600 |
| 2022-04-13 | 3.34 | $3.12 | 260600 |
| 2022-04-12 | 3.35 | $3.14 | 247333 |
| 2022-04-11 | 3.37 | $3.14 | 197300 |
| 2022-04-08 | 3.38 | $3.19 | 178814 |
| 2022-04-07 | 3.38 | $3.16 | 314500 |
| 2022-04-06 | 3.40 | $3.17 | 200400 |
| 2022-04-05 | 3.41 | $3.21 | 201505 |
| 2022-04-04 | 3.41 | $3.28 | 363900 |
| 2022-04-01 | 3.42 | $3.29 | 175800 |
| 2022-03-31 | 3.43 | $3.32 | 73300 |
| 2022-03-30 | 3.44 | $3.42 | 93325 |
| 2022-03-29 | 3.44 | $3.63 | 1.7M |
| 2022-03-28 | 3.44 | $3.56 | 631500 |
| 2022-03-25 | 3.44 | $3.42 | 97815 |
| 2022-03-24 | 3.45 | $3.42 | 65500 |
| 2022-03-23 | 3.46 | $3.44 | 63620 |
| 2022-03-22 | 3.47 | $3.50 | 132214 |
| 2022-03-21 | 3.48 | $3.46 | 113447 |
| 2022-03-18 | 3.49 | $3.42 | 137730 |
| 2022-03-17 | 3.50 | $3.41 | 135445 |
| 2022-03-16 | 3.52 | $3.42 | 78200 |
| 2022-03-15 | 3.53 | $3.44 | 258134 |
| 2022-03-14 | 3.54 | $3.36 | 168809 |
| 2022-03-11 | 3.55 | $3.35 | 81802 |
| 2022-03-10 | 3.57 | $3.39 | 108333 |
| 2022-03-09 | 3.58 | $3.38 | 186900 |
| 2022-03-08 | 3.60 | $3.26 | 141600 |
| 2022-03-07 | 3.62 | $3.41 | 115800 |
| 2022-03-04 | 3.63 | $3.50 | 59930 |
| 2022-03-03 | 3.64 | $3.55 | 114500 |
| 2022-03-02 | 3.64 | $3.49 | 151010 |
| 2022-03-01 | 3.64 | $3.52 | 71100 |
| 2022-02-28 | 3.64 | $3.60 | 110800 |
| 2022-02-25 | 3.63 | $3.66 | 120300 |
| 2022-02-24 | 3.63 | $3.63 | 61000 |
| 2022-02-23 | 3.63 | $3.62 | 41100 |
| 2022-02-22 | 3.62 | $3.65 | 123600 |
| 2022-02-18 | 3.62 | $3.64 | 33818 |
| 2022-02-17 | 3.61 | $3.70 | 33400 |
| 2022-02-16 | 3.61 | $3.73 | 39134 |
| 2022-02-15 | 3.60 | $3.66 | 29942 |
| 2022-02-14 | 3.61 | $3.68 | 67200 |
| 2022-02-11 | 3.61 | $3.62 | 33900 |
| 2022-02-10 | 3.62 | $3.64 | 31746 |
| 2022-02-09 | 3.63 | $3.69 | 40723 |
| 2022-02-08 | 3.63 | $3.77 | 64231 |
| 2022-02-07 | 3.62 | $3.70 | 76940 |
| 2022-02-04 | 3.62 | $3.61 | 67422 |
| 2022-02-03 | 3.62 | $3.58 | 47800 |
| 2022-02-02 | 3.61 | $3.56 | 40700 |
| 2022-02-01 | 3.61 | $3.49 | 88100 |
| 2022-01-31 | 3.61 | $3.49 | 63600 |
| 2022-01-28 | 3.60 | $3.53 | 73100 |
| 2022-01-27 | 3.59 | $3.59 | 131211 |
| 2022-01-26 | 3.58 | $3.56 | 288321 |
| 2022-01-25 | 3.57 | $3.58 | 81442 |
| 2022-01-24 | 3.57 | $3.53 | 91700 |
| 2022-01-21 | 3.56 | $3.55 | 36200 |
| 2022-01-20 | 3.55 | $3.59 | 67400 |
| 2022-01-19 | 3.54 | $3.66 | 66200 |
| 2022-01-18 | 3.52 | $3.74 | 252400 |
| 2022-01-14 | 3.51 | $3.80 | 46100 |
| 2022-01-13 | 3.49 | $3.80 | 28500 |
| 2022-01-12 | 3.47 | $3.73 | 30705 |
| 2022-01-11 | 3.46 | $3.74 | 80100 |
| 2022-01-10 | 3.44 | $3.60 | 98400 |
| 2022-01-07 | 3.42 | $3.60 | 108900 |
| 2022-01-06 | 3.41 | $3.58 | 72400 |
| 2022-01-05 | 3.40 | $3.52 | 59200 |
| 2022-01-04 | 3.39 | $3.49 | 137800 |
| 2022-01-03 | 3.38 | $3.42 | 100400 |
| 2021-12-31 | 3.37 | $3.41 | 116947 |
| 2021-12-30 | 3.36 | $3.38 | 103600 |
| 2021-12-29 | 3.35 | $3.38 | 57300 |
| 2021-12-28 | 3.33 | $3.38 | 40400 |
| 2021-12-27 | 3.32 | $3.43 | 138400 |
| 2021-12-23 | 3.31 | $3.37 | 161022 |
| 2021-12-22 | 3.30 | $3.36 | 136607 |
| 2021-12-21 | 3.29 | $3.39 | 126522 |
| 2021-12-20 | 3.28 | $3.34 | 138836 |
| 2021-12-17 | 3.27 | $3.43 | 107800 |
| 2021-12-16 | 3.25 | $3.47 | 86630 |
| 2021-12-15 | 3.24 | $3.43 | 72600 |
| 2021-12-14 | 3.22 | $3.38 | 94400 |
| 2021-12-13 | 3.22 | $3.34 | 151749 |
| 2021-12-10 | 3.21 | $3.36 | 287707 |
| 2021-12-09 | 3.21 | $3.35 | 60632 |
| 2021-12-08 | 3.21 | $3.36 | 64700 |
| 2021-12-07 | 3.22 | $3.33 | 299806 |
| 2021-12-06 | 3.22 | $3.30 | 285131 |
| 2021-12-03 | 3.23 | $3.21 | 143800 |
| 2021-12-02 | 3.24 | $3.20 | 241000 |
| 2021-12-01 | 3.25 | $3.12 | 200100 |
| 2021-11-30 | 3.26 | $3.08 | 706245 |
| 2021-11-29 | 3.28 | $3.17 | 322516 |
| 2021-11-26 | 3.28 | $3.13 | 135000 |
| 2021-11-24 | 3.29 | $3.18 | 113439 |
| 2021-11-23 | 3.30 | $3.20 | 130700 |
| 2021-11-22 | 3.31 | $3.19 | 160525 |
| 2021-11-19 | 3.32 | $3.16 | 84622 |
| 2021-11-18 | 3.33 | $3.12 | 215300 |
| 2021-11-17 | 3.35 | $3.10 | 138841 |
| 2021-11-16 | 3.37 | $3.20 | 127100 |
| 2021-11-15 | 3.38 | $3.23 | 202600 |
| 2021-11-12 | 3.39 | $3.27 | 47600 |
| 2021-11-11 | 3.39 | $3.33 | 77900 |
| 2021-11-10 | 3.40 | $3.38 | 58024 |
| 2021-11-09 | 3.40 | $3.46 | 46300 |
| 2021-11-08 | 3.40 | $3.42 | 39927 |
| 2021-11-05 | 3.40 | $3.46 | 48300 |
| 2021-11-04 | 3.40 | $3.45 | 115900 |
| 2021-11-03 | 3.41 | $3.35 | 74221 |
| 2021-11-02 | 3.42 | $3.35 | 61818 |
| 2021-11-01 | 3.42 | $3.38 | 81800 |
| 2021-10-29 | 3.43 | $3.29 | 100800 |
| 2021-10-28 | 3.44 | $3.36 | 71700 |
| 2021-10-27 | 3.44 | $3.32 | 36800 |
| 2021-10-26 | 3.46 | $3.36 | 55112 |
| 2021-10-25 | 3.47 | $3.39 | 75227 |
| 2021-10-22 | 3.49 | $3.39 | 66100 |
| 2021-10-21 | 3.49 | $3.45 | 52800 |
| 2021-10-20 | 3.50 | $3.48 | 48200 |
| 2021-10-19 | 3.50 | $3.41 | 74138 |
| 2021-10-18 | 3.51 | $3.43 | 99200 |
| 2021-10-15 | 3.51 | $3.42 | 76900 |
| 2021-10-14 | 3.52 | $3.36 | 87601 |
| 2021-10-13 | 3.53 | $3.40 | 35400 |
| 2021-10-12 | 3.54 | $3.49 | 57702 |
| 2021-10-11 | 3.55 | $3.50 | 25300 |
| 2021-10-08 | 3.55 | $3.48 | 32734 |
| 2021-10-07 | 3.55 | $3.53 | 48127 |
| 2021-10-06 | 3.55 | $3.54 | 74128 |
| 2021-10-05 | 3.54 | $3.50 | 35700 |
| 2021-10-04 | 3.54 | $3.44 | 42300 |
| 2021-10-01 | 3.54 | $3.47 | 33800 |
| 2021-09-30 | 3.54 | $3.53 | 34146 |
| 2021-09-29 | 3.53 | $3.56 | 76305 |
| 2021-09-28 | 3.52 | $3.69 | 30600 |
| 2021-09-27 | 3.50 | $3.66 | 23219 |
| 2021-09-24 | 3.48 | $3.54 | 31300 |
| 2021-09-23 | 3.47 | $3.53 | 45004 |
| 2021-09-22 | 3.46 | $3.57 | 40215 |
| 2021-09-21 | 3.45 | $3.57 | 49708 |
| 2021-09-20 | 3.44 | $3.49 | 162714 |
| 2021-09-17 | 3.43 | $3.54 | 43100 |
| 2021-09-16 | 3.42 | $3.61 | 46300 |
| 2021-09-15 | 3.41 | $3.59 | 52700 |
| 2021-09-14 | 3.40 | $3.60 | 57331 |
| 2021-09-13 | 3.39 | $3.53 | 67300 |
| 2021-09-10 | 3.39 | $3.49 | 31100 |
| 2021-09-09 | 3.39 | $3.45 | 42941 |
| 2021-09-08 | 3.39 | $3.45 | 41000 |
| 2021-09-07 | 3.39 | $3.43 | 67800 |
| 2021-09-03 | 3.39 | $3.49 | 47736 |
| 2021-09-02 | 3.38 | $3.41 | 107400 |
| 2021-09-01 | 3.38 | $3.37 | 70515 |
| 2021-08-31 | 3.38 | $3.32 | 113100 |
| 2021-08-30 | 3.38 | $3.34 | 84911 |
| 2021-08-27 | 3.38 | $3.35 | 35900 |
| 2021-08-26 | 3.38 | $3.30 | 40200 |
| 2021-08-25 | 3.39 | $3.35 | 34104 |
| 2021-08-24 | 3.39 | $3.32 | 76215 |
| 2021-08-23 | 3.39 | $3.37 | 62438 |
| 2021-08-20 | 3.38 | $3.32 | 63600 |
| 2021-08-19 | 3.38 | $3.38 | 65024 |
| 2021-08-18 | 3.37 | $3.38 | 56428 |
| 2021-08-17 | 3.36 | $3.43 | 809835 |
| 2021-08-16 | 3.35 | $3.41 | 101600 |
| 2021-08-13 | 3.33 | $3.44 | 126300 |
| 2021-08-12 | 3.32 | $3.45 | 2.1M |
| 2021-08-11 | 3.31 | $3.49 | 278200 |
| 2021-08-10 | 3.30 | $3.42 | 83804 |
| 2021-08-09 | 3.30 | $3.38 | 55200 |
| 2021-08-06 | 3.29 | $3.37 | 71401 |
| 2021-08-05 | 3.28 | $3.37 | 42007 |
| 2021-08-04 | 3.28 | $3.34 | 68700 |
| 2021-08-03 | 3.27 | $3.35 | 78838 |
| 2021-08-02 | 3.26 | $3.37 | 88106 |
| 2021-07-30 | 3.25 | $3.36 | 63200 |
| 2021-07-29 | 3.24 | $3.42 | 243000 |
| 2021-07-28 | 3.23 | $3.40 | 60512 |
| 2021-07-27 | 3.22 | $3.30 | 107433 |
| 2021-07-26 | 3.21 | $3.26 | 149300 |
| 2021-07-23 | 3.21 | $3.19 | 92100 |
| 2021-07-22 | 3.22 | $3.18 | 237600 |
| 2021-07-21 | 3.22 | $3.22 | 72800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.91
2026-07-17
Close Price
$8.02
Vol: 62009
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.85
Average
4.38
Maximum
7.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.91 | $8.02 | 62009 |
| 2026-07-16 | 7.89 | $8.23 | 80719 |
| 2026-07-15 | 7.86 | $8.30 | 75633 |
| 2026-07-14 | 7.81 | $8.26 | 110500 |
| 2026-07-13 | 7.76 | $8.22 | 69100 |
| 2026-07-10 | 7.72 | $8.22 | 49200 |
| 2026-07-09 | 7.66 | $8.19 | 479916 |
| 2026-07-08 | 7.61 | $8.24 | 364500 |
| 2026-07-07 | 7.54 | $8.03 | 139001 |
| 2026-07-06 | 7.49 | $8.10 | 124800 |
| 2026-07-02 | 7.43 | $7.80 | 78410 |
| 2026-07-01 | 7.39 | $7.62 | 107300 |
| 2026-06-30 | 7.36 | $7.44 | 127100 |
| 2026-06-29 | 7.35 | $7.42 | 86908 |
| 2026-06-26 | 7.35 | $7.40 | 118100 |
| 2026-06-25 | 7.34 | $7.33 | 137900 |
| 2026-06-24 | 7.34 | $7.26 | 95000 |
| 2026-06-23 | 7.35 | $7.44 | 485400 |
| 2026-06-22 | 7.34 | $7.67 | 563200 |
| 2026-06-18 | 7.31 | $7.65 | 532200 |
| 2026-06-17 | 7.27 | $7.48 | 132100 |
| 2026-06-16 | 7.25 | $7.45 | 69641 |
| 2026-06-15 | 7.23 | $7.50 | 720446 |
| 2026-06-12 | 7.20 | $7.44 | 780840 |
| 2026-06-11 | 7.17 | $7.34 | 960200 |
| 2026-06-10 | 7.15 | $7.36 | 157000 |
| 2026-06-09 | 7.13 | $7.41 | 170400 |
| 2026-06-08 | 7.10 | $7.38 | 125430 |
| 2026-06-05 | 7.07 | $7.23 | 292300 |
| 2026-06-04 | 7.06 | $7.29 | 177100 |
| 2026-06-03 | 7.03 | $7.14 | 87639 |
| 2026-06-02 | 7.02 | $7.07 | 615100 |
| 2026-06-01 | 7.02 | $6.91 | 370600 |
| 2026-05-29 | 7.03 | $6.88 | 217203 |
| 2026-05-28 | 7.04 | $7.04 | 78500 |
| 2026-05-27 | 7.04 | $7.13 | 103323 |
| 2026-05-26 | 7.03 | $7.18 | 102524 |
| 2026-05-22 | 7.02 | $7.12 | 141306 |
| 2026-05-21 | 7.01 | $7.29 | 146000 |
| 2026-05-20 | 6.98 | $7.26 | 96125 |
| 2026-05-19 | 6.95 | $7.24 | 119800 |
| 2026-05-18 | 6.92 | $6.99 | 105200 |
| 2026-05-15 | 6.91 | $7.14 | 99314 |
| 2026-05-14 | 6.89 | $7.05 | 143106 |
| 2026-05-13 | 6.87 | $7.18 | 86325 |
| 2026-05-12 | 6.84 | $7.18 | 89500 |
| 2026-05-11 | 6.80 | $7.00 | 301200 |
| 2026-05-08 | 6.78 | $6.99 | 62000 |
| 2026-05-07 | 6.76 | $7.10 | 116000 |
| 2026-05-06 | 6.72 | $7.00 | 139500 |
| 2026-05-05 | 6.69 | $6.85 | 116445 |
| 2026-05-04 | 6.68 | $6.80 | 125200 |
| 2026-05-01 | 6.66 | $6.84 | 100500 |
| 2026-04-30 | 6.65 | $6.88 | 195337 |
| 2026-04-29 | 6.62 | $6.57 | 124440 |
| 2026-04-28 | 6.63 | $6.66 | 155804 |
| 2026-04-27 | 6.62 | $6.45 | 218900 |
| 2026-04-24 | 6.64 | $6.48 | 136521 |
| 2026-04-23 | 6.66 | $6.47 | 184216 |
| 2026-04-22 | 6.68 | $6.51 | 138702 |
| 2026-04-21 | 6.70 | $6.49 | 183416 |
| 2026-04-20 | 6.72 | $6.80 | 119500 |
| 2026-04-17 | 6.71 | $6.98 | 124444 |
| 2026-04-16 | 6.68 | $6.93 | 155810 |
| 2026-04-15 | 6.66 | $6.90 | 110500 |
| 2026-04-14 | 6.63 | $6.92 | 207200 |
| 2026-04-13 | 6.60 | $6.86 | 139901 |
| 2026-04-10 | 6.57 | $6.82 | 77700 |
| 2026-04-09 | 6.55 | $6.78 | 140848 |
| 2026-04-08 | 6.52 | $6.88 | 195447 |
| 2026-04-07 | 6.48 | $6.56 | 203600 |
| 2026-04-06 | 6.48 | $6.54 | 213920 |
| 2026-04-02 | 6.47 | $6.54 | 158022 |
| 2026-04-01 | 6.46 | $6.61 | 163400 |
| 2026-03-31 | 6.45 | $6.37 | 346648 |
| 2026-03-30 | 6.45 | $6.29 | 190100 |
| 2026-03-27 | 6.47 | $6.27 | 277400 |
| 2026-03-26 | 6.49 | $6.35 | 125245 |
| 2026-03-25 | 6.51 | $6.54 | 261837 |
| 2026-03-24 | 6.50 | $6.37 | 392600 |
| 2026-03-23 | 6.52 | $6.33 | 350535 |
| 2026-03-20 | 6.54 | $6.18 | 247200 |
| 2026-03-19 | 6.57 | $6.36 | 237600 |
| 2026-03-18 | 6.60 | $6.37 | 245728 |
| 2026-03-17 | 6.62 | $6.32 | 265300 |
| 2026-03-16 | 6.65 | $6.31 | 258604 |
| 2026-03-13 | 6.69 | $6.24 | 297600 |
| 2026-03-12 | 6.73 | $6.25 | 411230 |
| 2026-03-11 | 6.79 | $6.46 | 159100 |
| 2026-03-10 | 6.82 | $6.59 | 306635 |
| 2026-03-09 | 6.84 | $6.49 | 374700 |
| 2026-03-06 | 6.88 | $6.49 | 307000 |
| 2026-03-05 | 6.92 | $6.58 | 351600 |
| 2026-03-04 | 6.96 | $6.61 | 291100 |
| 2026-03-03 | 6.99 | $6.65 | 534500 |
| 2026-03-02 | 7.03 | $6.78 | 158700 |
| 2026-02-27 | 7.06 | $7.01 | 132500 |
| 2026-02-26 | 7.06 | $7.11 | 128737 |
| 2026-02-25 | 7.06 | $7.01 | 88500 |
| 2026-02-24 | 7.06 | $7.05 | 194427 |
| 2026-02-23 | 7.06 | $7.18 | 97200 |
| 2026-02-20 | 7.05 | $7.16 | 301018 |
| 2026-02-19 | 7.04 | $7.39 | 240515 |
| 2026-02-18 | 7.00 | $7.32 | 211000 |
| 2026-02-17 | 6.97 | $7.32 | 146000 |
| 2026-02-13 | 6.93 | $7.64 | 250300 |
| 2026-02-12 | 6.86 | $7.54 | 131200 |
| 2026-02-11 | 6.79 | $7.42 | 153008 |
| 2026-02-10 | 6.72 | $7.36 | 274136 |
| 2026-02-09 | 6.65 | $7.23 | 492923 |
| 2026-02-06 | 6.59 | $7.03 | 71500 |
| 2026-02-05 | 6.55 | $6.82 | 149500 |
| 2026-02-04 | 6.52 | $6.94 | 173500 |
| 2026-02-03 | 6.47 | $6.74 | 166422 |
| 2026-02-02 | 6.45 | $6.62 | 72500 |
| 2026-01-30 | 6.43 | $6.52 | 110800 |
| 2026-01-29 | 6.42 | $6.69 | 240513 |
| 2026-01-28 | 6.39 | $6.58 | 81900 |
| 2026-01-27 | 6.37 | $6.61 | 106600 |
| 2026-01-26 | 6.34 | $6.53 | 126921 |
| 2026-01-23 | 6.32 | $6.45 | 152200 |
| 2026-01-22 | 6.31 | $6.37 | 86620 |
| 2026-01-21 | 6.31 | $6.36 | 105500 |
| 2026-01-20 | 6.30 | $6.42 | 173400 |
| 2026-01-16 | 6.29 | $6.51 | 131624 |
| 2026-01-15 | 6.26 | $6.50 | 108200 |
| 2026-01-14 | 6.24 | $6.44 | 189700 |
| 2026-01-13 | 6.22 | $6.38 | 70615 |
| 2026-01-12 | 6.20 | $6.49 | 52300 |
| 2026-01-09 | 6.17 | $6.41 | 52500 |
| 2026-01-08 | 6.14 | $6.35 | 59018 |
| 2026-01-07 | 6.12 | $6.31 | 64513 |
| 2026-01-06 | 6.10 | $6.38 | 82738 |
| 2026-01-05 | 6.07 | $6.30 | 153547 |
| 2026-01-02 | 6.05 | $6.13 | 49534 |
| 2025-12-31 | 6.04 | $6.14 | 50805 |
| 2025-12-30 | 6.03 | $6.17 | 65500 |
| 2025-12-29 | 6.02 | $6.20 | 142616 |
| 2025-12-26 | 6.00 | $6.13 | 36445 |
| 2025-12-24 | 5.98 | $6.14 | 28811 |
| 2025-12-23 | 5.97 | $6.14 | 124338 |
| 2025-12-22 | 5.95 | $6.09 | 106800 |
| 2025-12-19 | 5.93 | $6.09 | 59900 |
| 2025-12-18 | 5.92 | $6.04 | 70300 |
| 2025-12-17 | 5.90 | $5.99 | 108700 |
| 2025-12-16 | 5.89 | $6.07 | 82200 |
| 2025-12-15 | 5.87 | $6.16 | 65609 |
| 2025-12-12 | 5.84 | $6.02 | 179300 |
| 2025-12-11 | 5.83 | $6.01 | 192900 |
| 2025-12-10 | 5.81 | $5.99 | 103500 |
| 2025-12-09 | 5.79 | $5.93 | 49800 |
| 2025-12-08 | 5.77 | $5.91 | 62641 |
| 2025-12-05 | 5.76 | $5.94 | 127000 |
| 2025-12-04 | 5.74 | $5.87 | 52733 |
| 2025-12-03 | 5.72 | $5.81 | 57700 |
| 2025-12-02 | 5.72 | $5.87 | 66542 |
| 2025-12-01 | 5.70 | $5.88 | 110911 |
| 2025-11-28 | 5.68 | $5.88 | 56900 |
| 2025-11-26 | 5.66 | $5.85 | 45400 |
| 2025-11-25 | 5.64 | $5.81 | 93904 |
| 2025-11-24 | 5.62 | $5.71 | 107245 |
| 2025-11-21 | 5.61 | $5.70 | 118519 |
| 2025-11-20 | 5.60 | $5.53 | 206000 |
| 2025-11-19 | 5.61 | $5.53 | 154300 |
| 2025-11-18 | 5.62 | $5.50 | 85525 |
| 2025-11-17 | 5.63 | $5.63 | 80800 |
| 2025-11-14 | 5.63 | $5.72 | 51013 |
| 2025-11-13 | 5.62 | $5.69 | 89417 |
| 2025-11-12 | 5.61 | $5.85 | 69179 |
| 2025-11-11 | 5.59 | $5.69 | 56821 |
| 2025-11-10 | 5.58 | $5.68 | 204054 |
| 2025-11-07 | 5.57 | $5.59 | 92133 |
| 2025-11-06 | 5.57 | $5.61 | 155037 |
| 2025-11-05 | 5.56 | $5.54 | 128700 |
| 2025-11-04 | 5.56 | $5.60 | 100611 |
| 2025-11-03 | 5.56 | $5.49 | 83608 |
| 2025-10-31 | 5.57 | $5.53 | 108000 |
| 2025-10-30 | 5.57 | $5.59 | 185347 |
| 2025-10-29 | 5.57 | $5.51 | 102000 |
| 2025-10-28 | 5.57 | $5.57 | 62348 |
| 2025-10-27 | 5.58 | $5.57 | 91302 |
| 2025-10-24 | 5.58 | $5.46 | 64400 |
| 2025-10-23 | 5.59 | $5.52 | 100800 |
| 2025-10-22 | 5.60 | $5.47 | 70304 |
| 2025-10-21 | 5.61 | $5.56 | 102132 |
| 2025-10-20 | 5.61 | $5.63 | 113819 |
| 2025-10-17 | 5.61 | $5.45 | 108800 |
| 2025-10-16 | 5.63 | $5.51 | 121900 |
| 2025-10-15 | 5.64 | $5.48 | 82800 |
| 2025-10-14 | 5.66 | $5.44 | 116900 |
| 2025-10-13 | 5.68 | $5.44 | 130013 |
| 2025-10-10 | 5.71 | $5.37 | 76300 |
| 2025-10-09 | 5.74 | $5.58 | 77300 |
| 2025-10-08 | 5.76 | $5.60 | 76408 |
| 2025-10-07 | 5.78 | $5.60 | 58724 |
| 2025-10-06 | 5.79 | $5.71 | 110233 |
| 2025-10-03 | 5.80 | $5.71 | 64200 |
| 2025-10-02 | 5.81 | $5.67 | 54837 |
| 2025-10-01 | 5.83 | $5.73 | 54521 |
| 2025-09-30 | 5.84 | $5.83 | 59100 |
| 2025-09-29 | 5.84 | $5.88 | 50200 |
| 2025-09-26 | 5.84 | $5.93 | 54301 |
| 2025-09-25 | 5.83 | $5.81 | 50644 |
| 2025-09-24 | 5.83 | $5.82 | 81103 |
| 2025-09-23 | 5.83 | $5.90 | 60528 |
| 2025-09-22 | 5.82 | $5.93 | 125786 |
| 2025-09-19 | 5.81 | $5.88 | 53045 |
| 2025-09-18 | 5.80 | $5.84 | 125200 |
| 2025-09-17 | 5.80 | $5.82 | 68205 |
| 2025-09-16 | 5.80 | $5.84 | 45629 |
| 2025-09-15 | 5.79 | $5.89 | 57128 |
| 2025-09-12 | 5.78 | $5.86 | 29200 |
| 2025-09-11 | 5.77 | $5.88 | 61234 |
| 2025-09-10 | 5.76 | $5.86 | 54200 |
| 2025-09-09 | 5.75 | $5.76 | 79500 |
| 2025-09-08 | 5.75 | $5.85 | 56120 |
| 2025-09-05 | 5.74 | $5.80 | 158521 |
| 2025-09-04 | 5.73 | $5.84 | 47146 |
| 2025-09-03 | 5.72 | $5.71 | 110342 |
| 2025-09-02 | 5.72 | $5.78 | 72700 |
| 2025-08-29 | 5.72 | $5.80 | 63000 |
| 2025-08-28 | 5.71 | $5.81 | 55806 |
| 2025-08-27 | 5.70 | $5.79 | 106700 |
| 2025-08-26 | 5.69 | $5.86 | 100900 |
| 2025-08-25 | 5.67 | $5.85 | 47700 |
| 2025-08-22 | 5.65 | $5.93 | 46900 |
| 2025-08-21 | 5.62 | $5.76 | 130212 |
| 2025-08-20 | 5.61 | $5.84 | 46400 |
| 2025-08-19 | 5.58 | $5.78 | 133300 |
| 2025-08-18 | 5.56 | $5.79 | 100831 |
| 2025-08-15 | 5.54 | $5.90 | 35035 |
| 2025-08-14 | 5.50 | $5.75 | 414600 |
| 2025-08-13 | 5.47 | $5.67 | 44811 |
| 2025-08-12 | 5.45 | $5.70 | 64203 |
| 2025-08-11 | 5.43 | $5.53 | 36500 |
| 2025-08-08 | 5.42 | $5.59 | 67200 |
| 2025-08-07 | 5.40 | $5.51 | 103100 |
| 2025-08-06 | 5.39 | $5.43 | 39547 |
| 2025-08-05 | 5.38 | $5.39 | 60500 |
| 2025-08-04 | 5.38 | $5.32 | 62900 |
| 2025-08-01 | 5.39 | $5.39 | 91035 |
| 2025-07-31 | 5.39 | $5.36 | 119000 |
| 2025-07-30 | 5.39 | $5.43 | 214800 |
| 2025-07-29 | 5.38 | $5.40 | 120600 |
| 2025-07-28 | 5.38 | $5.39 | 66200 |
| 2025-07-25 | 5.38 | $5.57 | 56341 |
| 2025-07-24 | 5.36 | $5.58 | 161600 |
| 2025-07-23 | 5.34 | $5.54 | 49100 |
| 2025-07-22 | 5.32 | $5.37 | 64000 |
| 2025-07-21 | 5.31 | $5.31 | 66100 |
| 2025-07-18 | 5.31 | $5.22 | 111305 |
| 2025-07-17 | 5.32 | $5.26 | 78900 |
| 2025-07-16 | 5.33 | $5.19 | 79600 |
| 2025-07-15 | 5.34 | $5.25 | 78318 |
| 2025-07-14 | 5.35 | $5.31 | 85100 |
| 2025-07-11 | 5.36 | $5.36 | 78808 |
| 2025-07-10 | 5.36 | $5.38 | 93648 |
| 2025-07-09 | 5.36 | $5.38 | 75800 |
| 2025-07-08 | 5.36 | $5.33 | 127300 |
| 2025-07-07 | 5.36 | $5.36 | 110115 |
| 2025-07-03 | 5.36 | $5.52 | 50412 |
| 2025-07-02 | 5.34 | $5.45 | 62028 |
| 2025-07-01 | 5.33 | $5.41 | 220017 |
| 2025-06-30 | 5.32 | $5.38 | 83700 |
| 2025-06-27 | 5.31 | $5.42 | 90734 |
| 2025-06-26 | 5.30 | $5.40 | 58543 |
| 2025-06-25 | 5.29 | $5.28 | 58900 |
| 2025-06-24 | 5.29 | $5.34 | 68000 |
| 2025-06-23 | 5.29 | $5.27 | 104915 |
| 2025-06-20 | 5.29 | $5.21 | 67948 |
| 2025-06-18 | 5.30 | $5.28 | 112801 |
| 2025-06-17 | 5.30 | $5.27 | 79900 |
| 2025-06-16 | 5.31 | $5.33 | 74324 |
| 2025-06-13 | 5.30 | $5.34 | 64244 |
| 2025-06-12 | 5.30 | $5.33 | 82442 |
| 2025-06-11 | 5.30 | $5.31 | 149509 |
| 2025-06-10 | 5.29 | $5.37 | 181028 |
| 2025-06-09 | 5.29 | $5.44 | 65100 |
| 2025-06-06 | 5.27 | $5.47 | 96200 |
| 2025-06-05 | 5.25 | $5.41 | 111000 |
| 2025-06-04 | 5.23 | $5.50 | 70600 |
| 2025-06-03 | 5.20 | $5.46 | 195427 |
| 2025-06-02 | 5.18 | $5.47 | 207200 |
| 2025-05-30 | 5.15 | $5.46 | 85036 |
| 2025-05-29 | 5.11 | $5.40 | 71700 |
| 2025-05-28 | 5.08 | $5.31 | 82300 |
| 2025-05-27 | 5.06 | $5.31 | 68607 |
| 2025-05-23 | 5.03 | $5.26 | 53607 |
| 2025-05-22 | 5.01 | $5.26 | 94139 |
| 2025-05-21 | 4.98 | $5.24 | 59800 |
| 2025-05-20 | 4.95 | $5.22 | 94700 |
| 2025-05-19 | 4.93 | $5.20 | 127200 |
| 2025-05-16 | 4.90 | $5.11 | 296600 |
| 2025-05-15 | 4.87 | $5.02 | 196100 |
| 2025-05-14 | 4.86 | $5.20 | 229100 |
| 2025-05-13 | 4.82 | $4.92 | 108800 |
| 2025-05-12 | 4.81 | $4.96 | 95838 |
| 2025-05-09 | 4.80 | $4.91 | 142003 |
| 2025-05-08 | 4.78 | $4.74 | 165014 |
| 2025-05-07 | 4.79 | $4.77 | 88403 |
| 2025-05-06 | 4.79 | $4.83 | 337826 |
| 2025-05-05 | 4.79 | $4.85 | 203624 |
| 2025-05-02 | 4.78 | $4.75 | 103801 |
| 2025-05-01 | 4.78 | $4.78 | 128200 |
| 2025-04-30 | 4.78 | $4.91 | 98124 |
| 2025-04-29 | 4.77 | $4.96 | 99602 |
| 2025-04-28 | 4.75 | $4.92 | 165200 |
| 2025-04-25 | 4.73 | $4.78 | 103718 |
| 2025-04-24 | 4.73 | $4.82 | 126028 |
| 2025-04-23 | 4.72 | $4.70 | 117239 |
| 2025-04-22 | 4.72 | $4.71 | 110400 |
| 2025-04-21 | 4.72 | $4.57 | 164000 |
| 2025-04-17 | 4.74 | $4.62 | 247800 |
| 2025-04-16 | 4.75 | $4.56 | 79200 |
| 2025-04-15 | 4.77 | $4.61 | 156200 |
| 2025-04-14 | 4.79 | $4.57 | 234306 |
| 2025-04-11 | 4.81 | $4.53 | 498200 |
| 2025-04-10 | 4.84 | $4.31 | 377200 |
| 2025-04-09 | 4.90 | $4.55 | 440037 |
| 2025-04-08 | 4.93 | $4.27 | 351824 |
| 2025-04-07 | 5.00 | $4.25 | 401635 |
| 2025-04-04 | 5.08 | $4.29 | 248114 |
| 2025-04-03 | 5.16 | $4.66 | 137607 |
| 2025-04-02 | 5.22 | $5.02 | 63312 |
| 2025-04-01 | 5.24 | $5.02 | 65400 |
| 2025-03-31 | 5.26 | $5.05 | 93400 |
| 2025-03-28 | 5.28 | $5.31 | 86100 |
| 2025-03-27 | 5.28 | $5.43 | 61900 |
| 2025-03-26 | 5.27 | $5.41 | 47200 |
| 2025-03-25 | 5.25 | $5.46 | 112443 |
| 2025-03-24 | 5.23 | $5.35 | 67700 |
| 2025-03-21 | 5.22 | $5.41 | 62000 |
| 2025-03-20 | 5.19 | $5.28 | 81431 |
| 2025-03-19 | 5.19 | $5.32 | 89631 |
| 2025-03-18 | 5.17 | $5.27 | 118600 |
| 2025-03-17 | 5.16 | $5.28 | 67300 |
| 2025-03-14 | 5.15 | $5.22 | 51700 |
| 2025-03-13 | 5.14 | $5.16 | 65645 |
| 2025-03-12 | 5.14 | $5.13 | 92543 |
| 2025-03-11 | 5.14 | $5.03 | 85320 |
| 2025-03-10 | 5.15 | $5.04 | 77640 |
| 2025-03-07 | 5.16 | $5.20 | 58249 |
| 2025-03-06 | 5.16 | $5.21 | 56021 |
| 2025-03-05 | 5.15 | $5.19 | 65512 |
| 2025-03-04 | 5.15 | $5.17 | 102339 |
| 2025-03-03 | 5.15 | $5.22 | 90600 |
| 2025-02-28 | 5.14 | $5.15 | 60646 |
| 2025-02-27 | 5.14 | $5.28 | 52500 |
| 2025-02-26 | 5.12 | $5.21 | 49500 |
| 2025-02-25 | 5.12 | $5.24 | 51300 |
| 2025-02-24 | 5.10 | $5.22 | 78500 |
| 2025-02-21 | 5.09 | $5.23 | 51200 |
| 2025-02-20 | 5.08 | $5.27 | 147941 |
| 2025-02-19 | 5.05 | $5.21 | 48200 |
| 2025-02-18 | 5.04 | $5.23 | 50900 |
| 2025-02-14 | 5.02 | $5.16 | 55434 |
| 2025-02-13 | 5.00 | $5.13 | 44522 |
| 2025-02-12 | 4.99 | $5.00 | 57700 |
| 2025-02-11 | 4.99 | $5.05 | 44900 |
| 2025-02-10 | 4.98 | $5.04 | 110435 |
| 2025-02-07 | 4.98 | $5.08 | 52100 |
| 2025-02-06 | 4.96 | $5.14 | 62200 |
| 2025-02-05 | 4.95 | $5.11 | 172200 |
| 2025-02-04 | 4.93 | $5.16 | 67800 |
| 2025-02-03 | 4.91 | $5.09 | 62400 |
| 2025-01-31 | 4.89 | $5.13 | 125500 |
| 2025-01-30 | 4.86 | $5.09 | 42200 |
| 2025-01-29 | 4.84 | $5.00 | 190700 |
| 2025-01-28 | 4.82 | $5.02 | 47325 |
| 2025-01-27 | 4.80 | $4.93 | 90907 |
| 2025-01-24 | 4.78 | $4.88 | 56622 |
| 2025-01-23 | 4.77 | $4.86 | 93400 |
| 2025-01-22 | 4.76 | $4.79 | 59649 |
| 2025-01-21 | 4.76 | $4.78 | 88500 |
| 2025-01-17 | 4.76 | $4.81 | 84100 |
| 2025-01-16 | 4.75 | $4.77 | 143800 |
| 2025-01-15 | 4.75 | $4.78 | 167329 |
| 2025-01-14 | 4.75 | $4.62 | 157100 |
| 2025-01-13 | 4.76 | $4.61 | 92500 |
| 2025-01-10 | 4.78 | $4.61 | 157600 |
| 2025-01-08 | 4.80 | $4.78 | 67100 |
| 2025-01-07 | 4.80 | $4.75 | 61507 |
| 2025-01-06 | 4.80 | $4.80 | 73600 |
| 2025-01-03 | 4.80 | $4.74 | 120500 |
| 2025-01-02 | 4.81 | $4.75 | 77800 |
| 2024-12-31 | 4.82 | $4.70 | 80400 |
| 2024-12-30 | 4.83 | $4.70 | 82201 |
| 2024-12-27 | 4.84 | $4.74 | 61100 |
| 2024-12-26 | 4.85 | $4.73 | 61044 |
| 2024-12-24 | 4.86 | $4.74 | 49500 |
| 2024-12-23 | 4.88 | $4.75 | 186800 |
| 2024-12-20 | 4.89 | $4.75 | 128730 |
| 2024-12-19 | 4.91 | $4.76 | 97029 |
| 2024-12-18 | 4.92 | $4.76 | 228400 |
| 2024-12-17 | 4.94 | $4.86 | 39625 |
| 2024-12-16 | 4.95 | $4.94 | 45800 |
| 2024-12-13 | 4.95 | $4.96 | 60000 |
| 2024-12-12 | 4.95 | $5.04 | 50200 |
| 2024-12-11 | 4.94 | $5.10 | 57300 |
| 2024-12-10 | 4.92 | $5.04 | 49600 |
| 2024-12-09 | 4.91 | $5.14 | 44800 |
| 2024-12-06 | 4.88 | $5.10 | 85018 |
| 2024-12-05 | 4.86 | $5.09 | 54600 |
| 2024-12-04 | 4.83 | $5.03 | 37916 |
| 2024-12-03 | 4.81 | $5.19 | 72510 |
| 2024-12-02 | 4.77 | $5.10 | 97500 |
| 2024-11-29 | 4.74 | $5.06 | 37500 |
| 2024-11-27 | 4.71 | $4.79 | 51400 |
| 2024-11-26 | 4.70 | $4.79 | 87639 |
| 2024-11-25 | 4.69 | $4.85 | 99400 |
| 2024-11-22 | 4.67 | $4.89 | 39322 |
| 2024-11-21 | 4.65 | $4.81 | 73340 |
| 2024-11-20 | 4.63 | $4.71 | 60000 |
| 2024-11-19 | 4.62 | $4.72 | 45200 |
| 2024-11-18 | 4.61 | $4.75 | 301207 |
| 2024-11-15 | 4.60 | $4.73 | 376200 |
| 2024-11-14 | 4.58 | $4.78 | 53000 |
| 2024-11-13 | 4.56 | $4.67 | 51338 |
| 2024-11-12 | 4.55 | $4.72 | 41300 |
| 2024-11-11 | 4.54 | $4.69 | 59740 |
| 2024-11-08 | 4.52 | $4.64 | 42942 |
| 2024-11-07 | 4.51 | $4.62 | 125000 |
| 2024-11-06 | 4.49 | $4.62 | 77400 |
| 2024-11-05 | 4.48 | $4.50 | 188600 |
| 2024-11-04 | 4.48 | $4.46 | 105700 |
| 2024-11-01 | 4.48 | $4.41 | 70833 |
| 2024-10-31 | 4.49 | $4.42 | 76000 |
| 2024-10-30 | 4.50 | $4.37 | 90200 |
| 2024-10-29 | 4.51 | $4.37 | 106617 |
| 2024-10-28 | 4.52 | $4.31 | 119300 |
| 2024-10-25 | 4.55 | $4.31 | 81100 |
| 2024-10-24 | 4.57 | $4.29 | 74829 |
| 2024-10-23 | 4.60 | $4.30 | 83841 |
| 2024-10-22 | 4.63 | $4.41 | 56218 |
| 2024-10-21 | 4.66 | $4.50 | 62030 |
| 2024-10-18 | 4.67 | $4.62 | 48000 |
| 2024-10-17 | 4.68 | $4.52 | 98305 |
| 2024-10-16 | 4.70 | $4.63 | 46400 |
| 2024-10-15 | 4.70 | $4.52 | 60925 |
| 2024-10-14 | 4.72 | $4.56 | 35500 |
| 2024-10-11 | 4.74 | $4.60 | 36034 |
| 2024-10-10 | 4.75 | $4.56 | 72500 |
| 2024-10-09 | 4.77 | $4.54 | 176600 |
| 2024-10-08 | 4.80 | $4.61 | 175800 |
| 2024-10-07 | 4.82 | $4.71 | 69400 |
| 2024-10-04 | 4.83 | $4.69 | 77023 |
| 2024-10-03 | 4.84 | $4.64 | 111200 |
| 2024-10-02 | 4.87 | $4.74 | 93000 |
| 2024-10-01 | 4.88 | $4.76 | 82100 |
| 2024-09-30 | 4.89 | $4.80 | 57400 |
| 2024-09-27 | 4.90 | $4.69 | 49100 |
| 2024-09-26 | 4.92 | $4.93 | 48621 |
| 2024-09-25 | 4.92 | $4.81 | 27944 |
| 2024-09-24 | 4.93 | $4.85 | 25200 |
| 2024-09-23 | 4.94 | $4.98 | 43000 |
| 2024-09-20 | 4.94 | $4.93 | 38100 |
| 2024-09-19 | 4.94 | $4.91 | 27626 |
| 2024-09-18 | 4.94 | $4.83 | 40100 |
| 2024-09-17 | 4.96 | $4.84 | 88400 |
| 2024-09-16 | 4.97 | $4.95 | 61800 |
| 2024-09-13 | 4.97 | $4.97 | 20023 |
| 2024-09-12 | 4.97 | $4.97 | 67200 |
| 2024-09-11 | 4.97 | $5.00 | 55826 |
| 2024-09-10 | 4.97 | $4.88 | 180206 |
| 2024-09-09 | 4.98 | $5.03 | 49300 |
| 2024-09-06 | 4.97 | $4.93 | 57600 |
| 2024-09-05 | 4.98 | $5.02 | 55400 |
| 2024-09-04 | 4.97 | $5.03 | 86524 |
| 2024-09-03 | 4.96 | $5.12 | 65000 |
| 2024-08-30 | 4.95 | $5.01 | 38300 |
| 2024-08-29 | 4.94 | $5.03 | 54848 |
| 2024-08-28 | 4.93 | $5.05 | 131609 |
| 2024-08-27 | 4.92 | $5.12 | 36331 |
| 2024-08-26 | 4.90 | $5.03 | 52100 |
| 2024-08-23 | 4.89 | $5.18 | 36814 |
| 2024-08-22 | 4.85 | $5.02 | 29000 |
| 2024-08-21 | 4.84 | $5.05 | 49400 |
| 2024-08-20 | 4.81 | $5.01 | 55700 |
| 2024-08-19 | 4.79 | $5.04 | 79918 |
| 2024-08-16 | 4.77 | $5.01 | 116300 |
| 2024-08-15 | 4.74 | $4.93 | 93200 |
| 2024-08-14 | 4.72 | $4.79 | 41100 |
| 2024-08-13 | 4.72 | $4.79 | 146239 |
| 2024-08-12 | 4.71 | $4.57 | 44410 |
| 2024-08-09 | 4.72 | $4.58 | 49400 |
| 2024-08-08 | 4.74 | $4.54 | 119300 |
| 2024-08-07 | 4.76 | $4.65 | 121600 |
| 2024-08-06 | 4.77 | $4.30 | 132400 |
| 2024-08-05 | 4.82 | $4.42 | 542800 |
| 2024-08-02 | 4.86 | $4.59 | 55837 |
| 2024-08-01 | 4.89 | $5.01 | 40900 |
| 2024-07-31 | 4.88 | $5.14 | 37800 |
| 2024-07-30 | 4.85 | $4.94 | 19900 |
| 2024-07-29 | 4.84 | $4.92 | 125800 |
| 2024-07-26 | 4.83 | $4.88 | 33640 |
| 2024-07-25 | 4.82 | $4.81 | 37048 |
| 2024-07-24 | 4.83 | $4.94 | 32044 |
| 2024-07-23 | 4.81 | $5.06 | 41100 |
| 2024-07-22 | 4.79 | $4.97 | 38000 |
| 2024-07-19 | 4.77 | $4.90 | 26215 |
| 2024-07-18 | 4.75 | $4.90 | 41122 |
| 2024-07-17 | 4.74 | $4.98 | 25300 |
| 2024-07-16 | 4.71 | $4.93 | 34340 |
| 2024-07-15 | 4.69 | $4.80 | 26300 |
| 2024-07-12 | 4.68 | $4.80 | 38516 |
| 2024-07-11 | 4.67 | $4.84 | 59041 |
| 2024-07-10 | 4.65 | $4.80 | 37900 |
| 2024-07-09 | 4.63 | $4.65 | 64300 |
| 2024-07-08 | 4.63 | $4.70 | 37000 |
| 2024-07-05 | 4.62 | $4.76 | 223734 |
| 2024-07-03 | 4.61 | $4.68 | 79801 |
| 2024-07-02 | 4.60 | $4.71 | 109900 |
| 2024-07-01 | 4.59 | $4.67 | 118537 |
| 2024-06-28 | 4.58 | $4.64 | 65500 |
| 2024-06-27 | 4.58 | $4.60 | 37028 |
| 2024-06-26 | 4.58 | $4.60 | 64100 |
| 2024-06-25 | 4.57 | $4.66 | 65236 |
| 2024-06-24 | 4.56 | $4.54 | 121625 |
| 2024-06-21 | 4.57 | $4.49 | 53330 |
| 2024-06-20 | 4.57 | $4.49 | 51000 |
| 2024-06-18 | 4.58 | $4.57 | 87700 |
| 2024-06-17 | 4.58 | $4.55 | 77700 |
| 2024-06-14 | 4.59 | $4.58 | 89614 |
| 2024-06-13 | 4.59 | $4.53 | 65738 |
| 2024-06-12 | 4.59 | $4.63 | 99500 |
| 2024-06-11 | 4.59 | $4.62 | 40200 |
| 2024-06-10 | 4.59 | $4.68 | 45904 |
| 2024-06-07 | 4.58 | $4.66 | 63712 |
| 2024-06-06 | 4.57 | $4.65 | 44700 |
| 2024-06-05 | 4.56 | $4.65 | 52300 |
| 2024-06-04 | 4.55 | $4.71 | 197248 |
| 2024-06-03 | 4.53 | $4.76 | 323248 |
| 2024-05-31 | 4.51 | $4.67 | 90612 |
| 2024-05-30 | 4.49 | $4.59 | 58817 |
| 2024-05-29 | 4.48 | $4.53 | 57023 |
| 2024-05-28 | 4.48 | $4.60 | 55300 |
| 2024-05-24 | 4.47 | $4.61 | 138000 |
| 2024-05-23 | 4.45 | $4.52 | 94900 |
| 2024-05-22 | 4.44 | $4.61 | 85400 |
| 2024-05-21 | 4.43 | $4.69 | 23100 |
| 2024-05-20 | 4.40 | $4.73 | 42000 |
| 2024-05-17 | 4.36 | $4.64 | 39400 |
| 2024-05-16 | 4.33 | $4.62 | 63500 |
| 2024-05-15 | 4.30 | $4.69 | 41900 |
| 2024-05-14 | 4.26 | $4.40 | 91900 |
| 2024-05-13 | 4.25 | $4.28 | 70300 |
| 2024-05-10 | 4.25 | $4.26 | 67800 |
| 2024-05-09 | 4.24 | $4.22 | 71512 |
| 2024-05-08 | 4.25 | $4.17 | 88236 |
| 2024-05-07 | 4.26 | $4.21 | 66000 |
| 2024-05-06 | 4.26 | $4.28 | 51400 |
| 2024-05-03 | 4.26 | $4.27 | 69405 |
| 2024-05-02 | 4.26 | $4.26 | 52100 |
| 2024-05-01 | 4.26 | $4.22 | 85200 |
| 2024-04-30 | 4.26 | $4.26 | 85000 |
| 2024-04-29 | 4.26 | $4.31 | 101900 |
| 2024-04-26 | 4.26 | $4.25 | 113000 |
| 2024-04-25 | 4.26 | $4.24 | 712710 |
| 2024-04-24 | 4.26 | $4.21 | 57622 |
| 2024-04-23 | 4.26 | $4.23 | 95328 |
| 2024-04-22 | 4.27 | $4.24 | 78100 |
| 2024-04-19 | 4.27 | $4.21 | 50900 |
| 2024-04-18 | 4.27 | $4.17 | 49404 |
| 2024-04-17 | 4.29 | $4.18 | 74316 |
| 2024-04-16 | 4.30 | $4.21 | 55600 |
| 2024-04-15 | 4.31 | $4.28 | 40600 |
| 2024-04-12 | 4.31 | $4.29 | 58000 |
| 2024-04-11 | 4.31 | $4.38 | 79437 |
| 2024-04-10 | 4.30 | $4.26 | 47100 |
| 2024-04-09 | 4.31 | $4.32 | 53100 |
| 2024-04-08 | 4.31 | $4.39 | 46231 |
| 2024-04-05 | 4.30 | $4.31 | 56300 |
| 2024-04-04 | 4.30 | $4.28 | 683300 |
| 2024-04-03 | 4.30 | $4.25 | 108418 |
| 2024-04-02 | 4.30 | $4.18 | 62300 |
| 2024-04-01 | 4.32 | $4.16 | 263632 |
| 2024-03-28 | 4.33 | $4.33 | 42746 |
| 2024-03-27 | 4.33 | $4.37 | 35000 |
| 2024-03-26 | 4.33 | $4.46 | 75809 |
| 2024-03-25 | 4.32 | $4.46 | 62100 |
| 2024-03-22 | 4.30 | $4.46 | 30032 |
| 2024-03-21 | 4.28 | $4.43 | 38300 |
| 2024-03-20 | 4.27 | $4.36 | 62823 |
| 2024-03-19 | 4.26 | $4.32 | 36143 |
| 2024-03-18 | 4.25 | $4.35 | 54325 |
| 2024-03-15 | 4.24 | $4.31 | 38606 |
| 2024-03-14 | 4.23 | $4.28 | 188442 |
| 2024-03-13 | 4.23 | $4.36 | 42143 |
| 2024-03-12 | 4.22 | $4.35 | 107524 |
| 2024-03-11 | 4.20 | $4.42 | 84900 |
| 2024-03-08 | 4.18 | $4.55 | 504805 |
| 2024-03-07 | 4.14 | $4.48 | 114100 |
| 2024-03-06 | 4.10 | $4.36 | 40700 |
| 2024-03-05 | 4.08 | $4.29 | 48800 |
| 2024-03-04 | 4.05 | $4.20 | 20100 |
| 2024-03-01 | 4.04 | $4.25 | 28400 |
| 2024-02-29 | 4.02 | $4.08 | 37748 |
| 2024-02-28 | 4.01 | $4.09 | 32716 |
| 2024-02-27 | 4.00 | $4.13 | 36148 |
| 2024-02-26 | 3.99 | $4.07 | 26400 |
| 2024-02-23 | 3.98 | $4.03 | 19400 |
| 2024-02-22 | 3.97 | $4.03 | 29700 |
| 2024-02-21 | 3.97 | $4.00 | 44743 |
| 2024-02-20 | 3.97 | $4.01 | 75100 |
| 2024-02-16 | 3.96 | $3.96 | 34800 |
| 2024-02-15 | 3.96 | $3.92 | 57522 |
| 2024-02-14 | 3.97 | $3.94 | 39300 |
| 2024-02-13 | 3.97 | $3.94 | 51200 |
| 2024-02-12 | 3.97 | $3.98 | 20829 |
| 2024-02-09 | 3.97 | $3.91 | 85100 |
| 2024-02-08 | 3.98 | $3.90 | 212204 |
| 2024-02-07 | 3.98 | $4.00 | 350337 |
| 2024-02-06 | 3.98 | $3.90 | 332300 |
| 2024-02-05 | 3.99 | $4.06 | 50000 |
| 2024-02-02 | 3.98 | $4.09 | 71000 |
| 2024-02-01 | 3.97 | $4.03 | 130432 |
| 2024-01-31 | 3.97 | $4.10 | 26928 |
| 2024-01-30 | 3.95 | $4.06 | 38300 |
| 2024-01-29 | 3.94 | $4.08 | 107100 |
| 2024-01-26 | 3.93 | $4.02 | 28900 |
| 2024-01-25 | 3.92 | $4.01 | 28100 |
| 2024-01-24 | 3.91 | $4.07 | 44935 |
| 2024-01-23 | 3.89 | $3.91 | 20800 |
| 2024-01-22 | 3.89 | $3.94 | 22140 |
| 2024-01-19 | 3.88 | $3.92 | 36900 |
| 2024-01-18 | 3.88 | $3.93 | 61000 |
| 2024-01-17 | 3.87 | $3.91 | 37600 |
| 2024-01-16 | 3.87 | $4.00 | 33740 |
| 2024-01-12 | 3.86 | $3.97 | 29600 |
| 2024-01-11 | 3.84 | $4.00 | 40100 |
| 2024-01-10 | 3.83 | $3.96 | 49200 |
| 2024-01-09 | 3.81 | $3.99 | 40842 |
| 2024-01-08 | 3.79 | $3.96 | 53600 |
| 2024-01-05 | 3.78 | $3.94 | 25832 |
| 2024-01-04 | 3.76 | $3.78 | 53536 |
| 2024-01-03 | 3.76 | $3.80 | 109727 |
| 2024-01-02 | 3.75 | $3.80 | 47712 |
| 2023-12-29 | 3.75 | $3.77 | 32415 |
| 2023-12-28 | 3.75 | $3.79 | 48800 |
| 2023-12-27 | 3.74 | $3.77 | 44102 |
| 2023-12-26 | 3.74 | $3.71 | 55100 |
| 2023-12-22 | 3.74 | $3.71 | 66300 |
| 2023-12-21 | 3.74 | $3.69 | 81500 |
| 2023-12-20 | 3.75 | $3.66 | 44000 |
| 2023-12-19 | 3.76 | $3.67 | 51900 |
| 2023-12-18 | 3.77 | $3.68 | 46000 |
| 2023-12-15 | 3.78 | $3.75 | 70300 |
| 2023-12-14 | 3.78 | $3.87 | 51000 |
| 2023-12-13 | 3.77 | $3.94 | 39533 |
| 2023-12-12 | 3.75 | $3.84 | 118549 |
| 2023-12-11 | 3.75 | $3.86 | 188320 |
| 2023-12-08 | 3.73 | $3.84 | 26000 |
| 2023-12-07 | 3.72 | $3.83 | 147000 |
| 2023-12-06 | 3.71 | $3.79 | 214600 |
| 2023-12-05 | 3.70 | $3.69 | 50344 |
| 2023-12-04 | 3.70 | $3.70 | 56700 |
| 2023-12-01 | 3.70 | $3.83 | 137211 |
| 2023-11-30 | 3.69 | $3.76 | 156700 |
| 2023-11-29 | 3.68 | $3.70 | 48436 |
| 2023-11-28 | 3.68 | $3.84 | 106928 |
| 2023-11-27 | 3.67 | $3.75 | 58940 |
| 2023-11-24 | 3.66 | $3.71 | 18900 |
| 2023-11-22 | 3.65 | $3.64 | 43926 |
| 2023-11-21 | 3.65 | $3.62 | 79948 |
| 2023-11-20 | 3.66 | $3.62 | 105611 |
| 2023-11-17 | 3.66 | $3.57 | 58900 |
| 2023-11-16 | 3.67 | $3.52 | 141309 |
| 2023-11-15 | 3.69 | $3.49 | 122420 |
| 2023-11-14 | 3.71 | $3.70 | 70221 |
| 2023-11-13 | 3.71 | $3.58 | 57109 |
| 2023-11-10 | 3.72 | $3.65 | 59000 |
| 2023-11-09 | 3.73 | $3.61 | 229500 |
| 2023-11-08 | 3.74 | $3.56 | 53322 |
| 2023-11-07 | 3.76 | $3.69 | 26700 |
| 2023-11-06 | 3.77 | $3.77 | 185406 |
| 2023-11-03 | 3.77 | $3.94 | 70005 |
| 2023-11-02 | 3.75 | $3.92 | 223700 |
| 2023-11-01 | 3.73 | $3.81 | 54838 |
| 2023-10-31 | 3.72 | $3.75 | 337200 |
| 2023-10-30 | 3.72 | $3.65 | 69000 |
| 2023-10-27 | 3.73 | $3.71 | 96200 |
| 2023-10-26 | 3.73 | $3.67 | 142120 |
| 2023-10-25 | 3.73 | $3.72 | 62900 |
| 2023-10-24 | 3.74 | $3.64 | 90243 |
| 2023-10-23 | 3.75 | $3.67 | 44700 |
| 2023-10-20 | 3.75 | $3.71 | 35200 |
| 2023-10-19 | 3.76 | $3.67 | 59016 |
| 2023-10-18 | 3.77 | $3.70 | 31700 |
| 2023-10-17 | 3.78 | $3.70 | 62200 |
| 2023-10-16 | 3.78 | $3.71 | 39813 |
| 2023-10-13 | 3.79 | $3.74 | 17305 |
| 2023-10-12 | 3.80 | $3.77 | 64100 |
| 2023-10-11 | 3.80 | $3.83 | 41646 |
| 2023-10-10 | 3.80 | $3.83 | 23743 |
| 2023-10-09 | 3.79 | $3.78 | 60031 |
| 2023-10-06 | 3.79 | $3.75 | 50800 |
| 2023-10-05 | 3.80 | $3.74 | 54026 |
| 2023-10-04 | 3.80 | $3.57 | 58400 |
| 2023-10-03 | 3.83 | $3.65 | 78311 |
| 2023-10-02 | 3.85 | $3.73 | 36638 |
| 2023-09-29 | 3.86 | $3.72 | 32500 |
| 2023-09-28 | 3.88 | $3.81 | 60004 |
| 2023-09-27 | 3.88 | $3.91 | 28210 |
| 2023-09-26 | 3.88 | $3.87 | 29824 |
| 2023-09-25 | 3.88 | $3.89 | 19300 |
| 2023-09-22 | 3.88 | $4.03 | 22229 |
| 2023-09-21 | 3.86 | $4.02 | 35215 |
| 2023-09-20 | 3.85 | $3.97 | 39419 |
| 2023-09-19 | 3.83 | $4.03 | 82014 |
| 2023-09-18 | 3.81 | $3.94 | 24010 |
| 2023-09-15 | 3.80 | $3.94 | 58900 |
| 2023-09-14 | 3.78 | $4.02 | 47200 |
| 2023-09-13 | 3.76 | $3.95 | 20621 |
| 2023-09-12 | 3.74 | $3.93 | 37805 |
| 2023-09-11 | 3.72 | $3.94 | 44800 |
| 2023-09-08 | 3.70 | $3.76 | 37201 |
| 2023-09-07 | 3.69 | $3.82 | 42738 |
| 2023-09-06 | 3.68 | $3.84 | 20600 |
| 2023-09-05 | 3.66 | $3.79 | 18426 |
| 2023-09-01 | 3.64 | $3.76 | 21000 |
| 2023-08-31 | 3.63 | $3.71 | 50600 |
| 2023-08-30 | 3.62 | $3.71 | 36729 |
| 2023-08-29 | 3.62 | $3.68 | 89735 |
| 2023-08-28 | 3.61 | $3.65 | 574126 |
| 2023-08-25 | 3.60 | $3.63 | 25700 |
| 2023-08-24 | 3.60 | $3.64 | 25700 |
| 2023-08-23 | 3.60 | $3.66 | 36449 |
| 2023-08-22 | 3.59 | $3.56 | 95600 |
| 2023-08-21 | 3.59 | $3.48 | 48700 |
| 2023-08-18 | 3.61 | $3.54 | 95105 |
| 2023-08-17 | 3.61 | $3.50 | 60510 |
| 2023-08-16 | 3.62 | $3.50 | 75521 |
| 2023-08-15 | 3.64 | $3.53 | 52500 |
| 2023-08-14 | 3.65 | $3.56 | 53300 |
| 2023-08-11 | 3.66 | $3.59 | 20000 |
| 2023-08-10 | 3.67 | $3.58 | 27617 |
| 2023-08-09 | 3.67 | $3.59 | 57700 |
| 2023-08-08 | 3.68 | $3.62 | 35139 |
| 2023-08-07 | 3.69 | $3.70 | 29700 |
| 2023-08-04 | 3.69 | $3.70 | 22800 |
| 2023-08-03 | 3.69 | $3.67 | 35000 |
| 2023-08-02 | 3.69 | $3.64 | 25000 |
| 2023-08-01 | 3.70 | $3.78 | 60000 |
| 2023-07-31 | 3.69 | $3.85 | 34525 |
| 2023-07-28 | 3.67 | $3.78 | 51200 |
| 2023-07-27 | 3.66 | $3.73 | 58430 |
| 2023-07-26 | 3.65 | $3.70 | 75400 |
| 2023-07-25 | 3.65 | $3.68 | 57508 |
| 2023-07-24 | 3.64 | $3.63 | 13348 |
| 2023-07-21 | 3.64 | $3.67 | 21222 |
| 2023-07-20 | 3.64 | $3.72 | 38631 |
| 2023-07-19 | 3.63 | $3.72 | 16945 |
| 2023-07-18 | 3.62 | $3.74 | 44800 |
| 2023-07-17 | 3.61 | $3.65 | 21111 |
| 2023-07-14 | 3.61 | $3.68 | 19500 |
| 2023-07-13 | 3.60 | $3.70 | 20100 |
| 2023-07-12 | 3.59 | $3.72 | 23100 |
| 2023-07-11 | 3.57 | $3.65 | 31400 |
| 2023-07-10 | 3.56 | $3.72 | 13300 |
| 2023-07-07 | 3.55 | $3.73 | 20129 |
| 2023-07-06 | 3.53 | $3.58 | 39933 |
| 2023-07-05 | 3.52 | $3.59 | 39800 |
| 2023-07-03 | 3.52 | $3.52 | 16400 |
| 2023-06-30 | 3.52 | $3.50 | 69513 |
| 2023-06-29 | 3.52 | $3.46 | 25000 |
| 2023-06-28 | 3.52 | $3.48 | 70319 |
| 2023-06-27 | 3.53 | $3.41 | 69840 |
| 2023-06-26 | 3.54 | $3.42 | 118946 |
| 2023-06-23 | 3.55 | $3.42 | 36908 |
| 2023-06-22 | 3.57 | $3.51 | 99000 |
| 2023-06-21 | 3.58 | $3.51 | 31400 |
| 2023-06-20 | 3.58 | $3.47 | 49800 |
| 2023-06-16 | 3.59 | $3.50 | 10000 |
| 2023-06-15 | 3.60 | $3.57 | 58007 |
| 2023-06-14 | 3.61 | $3.64 | 35924 |
| 2023-06-13 | 3.60 | $3.58 | 49319 |
| 2023-06-12 | 3.61 | $3.57 | 74400 |
| 2023-06-09 | 3.61 | $3.61 | 38100 |
| 2023-06-08 | 3.61 | $3.60 | 35817 |
| 2023-06-07 | 3.61 | $3.58 | 39539 |
| 2023-06-06 | 3.61 | $3.62 | 32130 |
| 2023-06-05 | 3.61 | $3.61 | 118400 |
| 2023-06-02 | 3.61 | $3.67 | 34848 |
| 2023-06-01 | 3.61 | $3.62 | 195842 |
| 2023-05-31 | 3.61 | $3.49 | 90900 |
| 2023-05-30 | 3.62 | $3.52 | 78900 |
| 2023-05-26 | 3.63 | $3.54 | 82800 |
| 2023-05-25 | 3.64 | $3.57 | 78324 |
| 2023-05-24 | 3.65 | $3.64 | 54800 |
| 2023-05-23 | 3.65 | $3.65 | 64300 |
| 2023-05-22 | 3.65 | $3.72 | 104700 |
| 2023-05-19 | 3.64 | $3.70 | 75100 |
| 2023-05-18 | 3.63 | $3.74 | 34200 |
| 2023-05-17 | 3.62 | $3.76 | 40100 |
| 2023-05-16 | 3.61 | $3.72 | 53439 |
| 2023-05-15 | 3.60 | $3.71 | 57100 |
| 2023-05-12 | 3.58 | $3.63 | 53145 |
| 2023-05-11 | 3.58 | $3.71 | 91201 |
| 2023-05-10 | 3.56 | $3.66 | 39230 |
| 2023-05-09 | 3.55 | $3.63 | 76148 |
| 2023-05-08 | 3.55 | $3.61 | 133200 |
| 2023-05-05 | 3.54 | $3.62 | 68800 |
| 2023-05-04 | 3.53 | $3.54 | 81107 |
| 2023-05-03 | 3.53 | $3.56 | 107540 |
| 2023-05-02 | 3.53 | $3.50 | 62300 |
| 2023-05-01 | 3.53 | $3.57 | 149700 |
| 2023-04-28 | 3.53 | $3.56 | 46713 |
| 2023-04-27 | 3.52 | $3.61 | 81827 |
| 2023-04-26 | 3.51 | $3.56 | 49629 |
| 2023-04-25 | 3.51 | $3.55 | 150000 |
| 2023-04-24 | 3.51 | $3.56 | 59944 |
| 2023-04-21 | 3.50 | $3.56 | 65409 |
| 2023-04-20 | 3.49 | $3.60 | 83400 |
| 2023-04-19 | 3.48 | $3.57 | 43800 |
| 2023-04-18 | 3.47 | $3.56 | 99100 |
| 2023-04-17 | 3.46 | $3.52 | 75143 |
| 2023-04-14 | 3.46 | $3.47 | 120200 |
| 2023-04-13 | 3.46 | $3.46 | 94135 |
| 2023-04-12 | 3.46 | $3.42 | 129300 |
| 2023-04-11 | 3.46 | $3.42 | 128700 |
| 2023-04-10 | 3.46 | $3.40 | 110111 |
| 2023-04-06 | 3.47 | $3.40 | 73500 |
| 2023-04-05 | 3.48 | $3.42 | 159700 |
| 2023-04-04 | 3.48 | $3.43 | 234500 |
| 2023-04-03 | 3.49 | $3.48 | 63821 |
| 2023-03-31 | 3.49 | $3.42 | 60000 |
| 2023-03-30 | 3.50 | $3.43 | 81745 |
| 2023-03-29 | 3.51 | $3.42 | 99100 |
| 2023-03-28 | 3.51 | $3.45 | 81400 |
| 2023-03-27 | 3.52 | $3.37 | 70527 |
| 2023-03-24 | 3.54 | $3.46 | 58625 |
| 2023-03-23 | 3.54 | $3.44 | 61700 |
| 2023-03-22 | 3.56 | $3.41 | 194400 |
| 2023-03-21 | 3.57 | $3.44 | 70414 |
| 2023-03-20 | 3.58 | $3.39 | 69232 |
| 2023-03-17 | 3.61 | $3.38 | 84000 |
| 2023-03-16 | 3.63 | $3.42 | 166100 |
| 2023-03-15 | 3.65 | $3.55 | 117300 |
| 2023-03-14 | 3.66 | $3.51 | 98706 |
| 2023-03-13 | 3.68 | $3.63 | 37900 |
| 2023-03-10 | 3.68 | $3.73 | 24400 |
| 2023-03-09 | 3.68 | $3.83 | 748000 |
| 2023-03-08 | 3.66 | $3.78 | 33500 |
| 2023-03-07 | 3.65 | $3.76 | 44700 |
| 2023-03-06 | 3.64 | $3.77 | 50706 |
| 2023-03-03 | 3.62 | $3.77 | 36835 |
| 2023-03-02 | 3.61 | $3.69 | 30503 |
| 2023-03-01 | 3.60 | $3.68 | 94700 |
| 2023-02-28 | 3.59 | $3.65 | 83100 |
| 2023-02-27 | 3.58 | $3.62 | 29300 |
| 2023-02-24 | 3.58 | $3.52 | 21815 |
| 2023-02-23 | 3.59 | $3.59 | 31014 |
| 2023-02-22 | 3.59 | $3.58 | 65200 |
| 2023-02-21 | 3.59 | $3.59 | 44400 |
| 2023-02-17 | 3.59 | $3.57 | 22800 |
| 2023-02-16 | 3.59 | $3.58 | 25400 |
| 2023-02-15 | 3.59 | $3.62 | 13900 |
| 2023-02-14 | 3.59 | $3.61 | 28900 |
| 2023-02-13 | 3.59 | $3.63 | 68445 |
| 2023-02-10 | 3.58 | $3.66 | 19821 |
| 2023-02-09 | 3.57 | $3.64 | 27809 |
| 2023-02-08 | 3.57 | $3.62 | 35025 |
| 2023-02-07 | 3.56 | $3.62 | 37906 |
| 2023-02-06 | 3.55 | $3.50 | 51936 |
| 2023-02-03 | 3.56 | $3.56 | 21034 |
| 2023-02-02 | 3.56 | $3.57 | 25900 |
| 2023-02-01 | 3.56 | $3.62 | 46142 |
| 2023-01-31 | 3.55 | $3.54 | 49207 |
| 2023-01-30 | 3.55 | $3.70 | 31000 |
| 2023-01-27 | 3.54 | $3.68 | 42500 |
| 2023-01-26 | 3.52 | $3.60 | 47700 |
| 2023-01-25 | 3.51 | $3.62 | 307100 |
| 2023-01-24 | 3.50 | $3.62 | 67000 |
| 2023-01-23 | 3.49 | $3.57 | 60900 |
| 2023-01-20 | 3.48 | $3.61 | 37300 |
| 2023-01-19 | 3.47 | $3.55 | 92947 |
| 2023-01-18 | 3.46 | $3.59 | 77601 |
| 2023-01-17 | 3.44 | $3.62 | 68400 |
| 2023-01-13 | 3.43 | $3.81 | 63000 |
| 2023-01-12 | 3.38 | $3.60 | 240611 |
| 2023-01-11 | 3.36 | $3.45 | 407400 |
| 2023-01-10 | 3.35 | $3.45 | 35900 |
| 2023-01-09 | 3.34 | $3.50 | 97100 |
| 2023-01-06 | 3.33 | $3.51 | 96136 |
| 2023-01-05 | 3.31 | $3.43 | 251222 |
| 2023-01-04 | 3.29 | $3.53 | 116400 |
| 2023-01-03 | 3.27 | $3.42 | 90400 |
| 2022-12-30 | 3.25 | $3.44 | 49946 |
| 2022-12-29 | 3.23 | $3.40 | 54800 |
| 2022-12-28 | 3.22 | $3.44 | 103147 |
| 2022-12-27 | 3.19 | $3.44 | 92424 |
| 2022-12-23 | 3.17 | $3.43 | 936926 |
| 2022-12-22 | 3.14 | $3.41 | 645847 |
| 2022-12-21 | 3.11 | $3.40 | 71700 |
| 2022-12-20 | 3.08 | $3.29 | 167048 |
| 2022-12-19 | 3.06 | $3.08 | 173613 |
| 2022-12-16 | 3.05 | $3.04 | 108000 |
| 2022-12-15 | 3.06 | $3.05 | 68629 |
| 2022-12-14 | 3.06 | $3.09 | 87700 |
| 2022-12-13 | 3.05 | $3.09 | 93000 |
| 2022-12-12 | 3.05 | $3.02 | 181020 |
| 2022-12-09 | 3.05 | $3.02 | 104600 |
| 2022-12-08 | 3.05 | $3.03 | 118500 |
| 2022-12-07 | 3.06 | $3.05 | 88637 |
| 2022-12-06 | 3.06 | $3.02 | 94900 |
| 2022-12-05 | 3.06 | $3.01 | 103000 |
| 2022-12-02 | 3.07 | $3.15 | 133628 |
| 2022-12-01 | 3.06 | $3.15 | 154647 |
| 2022-11-30 | 3.05 | $3.20 | 444800 |
| 2022-11-29 | 3.03 | $3.21 | 158500 |
| 2022-11-28 | 3.01 | $3.18 | 74804 |
| 2022-11-25 | 3.00 | $3.24 | 58740 |
| 2022-11-23 | 2.97 | $3.12 | 83200 |
| 2022-11-22 | 2.96 | $3.10 | 129800 |
| 2022-11-21 | 2.94 | $3.00 | 180200 |
| 2022-11-18 | 2.93 | $3.00 | 385719 |
| 2022-11-17 | 2.93 | $2.95 | 119725 |
| 2022-11-16 | 2.93 | $2.93 | 130120 |
| 2022-11-15 | 2.93 | $3.00 | 146200 |
| 2022-11-14 | 2.92 | $2.93 | 155812 |
| 2022-11-11 | 2.92 | $3.00 | 92116 |
| 2022-11-10 | 2.91 | $3.10 | 108300 |
| 2022-11-09 | 2.89 | $2.94 | 88544 |
| 2022-11-08 | 2.88 | $2.97 | 221400 |
| 2022-11-07 | 2.87 | $2.92 | 321004 |
| 2022-11-04 | 2.87 | $2.93 | 108328 |
| 2022-11-03 | 2.86 | $2.89 | 467900 |
| 2022-11-02 | 2.86 | $2.89 | 421200 |
| 2022-11-01 | 2.85 | $2.83 | 220819 |
| 2022-10-31 | 2.86 | $2.82 | 316921 |
| 2022-10-28 | 2.86 | $2.82 | 184500 |
| 2022-10-27 | 2.86 | $2.81 | 259745 |
| 2022-10-26 | 2.87 | $2.94 | 77300 |
| 2022-10-25 | 2.86 | $2.91 | 243813 |
| 2022-10-24 | 2.86 | $2.86 | 394518 |
| 2022-10-21 | 2.86 | $2.89 | 279500 |
| 2022-10-20 | 2.85 | $2.83 | 336925 |
| 2022-10-19 | 2.86 | $2.79 | 311200 |
| 2022-10-18 | 2.86 | $2.79 | 683400 |
| 2022-10-17 | 2.87 | $2.82 | 402218 |
| 2022-10-14 | 2.88 | $2.80 | 313900 |
| 2022-10-13 | 2.88 | $2.86 | 266537 |
| 2022-10-12 | 2.89 | $2.80 | 160709 |
| 2022-10-11 | 2.90 | $2.85 | 507800 |
| 2022-10-10 | 2.90 | $2.84 | 366306 |
| 2022-10-07 | 2.91 | $2.88 | 335700 |
| 2022-10-06 | 2.91 | $2.91 | 517618 |
| 2022-10-05 | 2.91 | $2.89 | 478937 |
| 2022-10-04 | 2.91 | $2.89 | 690000 |
| 2022-10-03 | 2.92 | $2.81 | 362000 |
| 2022-09-30 | 2.93 | $2.78 | 771619 |
| 2022-09-29 | 2.94 | $2.79 | 431032 |
| 2022-09-28 | 2.96 | $2.87 | 802444 |
| 2022-09-27 | 2.97 | $2.80 | 711440 |
| 2022-09-26 | 2.99 | $2.81 | 553325 |
| 2022-09-23 | 3.00 | $2.87 | 141800 |
| 2022-09-22 | 3.02 | $2.92 | 245900 |
| 2022-09-21 | 3.03 | $2.92 | 170300 |
| 2022-09-20 | 3.04 | $2.92 | 340407 |
| 2022-09-19 | 3.05 | $2.96 | 442000 |
| 2022-09-16 | 3.06 | $2.96 | 428600 |
| 2022-09-15 | 3.07 | $2.91 | 368200 |
| 2022-09-14 | 3.09 | $2.99 | 274400 |
| 2022-09-13 | 3.10 | $2.95 | 500300 |
| 2022-09-12 | 3.12 | $3.01 | 225800 |
| 2022-09-09 | 3.13 | $3.05 | 217100 |
| 2022-09-08 | 3.13 | $3.01 | 268848 |
| 2022-09-07 | 3.15 | $2.97 | 333600 |
| 2022-09-06 | 3.17 | $2.97 | 230600 |
| 2022-09-02 | 3.19 | $3.12 | 130000 |
| 2022-09-01 | 3.19 | $3.14 | 117302 |
| 2022-08-31 | 3.20 | $3.14 | 109732 |
| 2022-08-30 | 3.21 | $3.17 | 177339 |
| 2022-08-29 | 3.21 | $3.16 | 102532 |
| 2022-08-26 | 3.21 | $3.19 | 116017 |
| 2022-08-25 | 3.22 | $3.24 | 136900 |
| 2022-08-24 | 3.22 | $3.23 | 76117 |
| 2022-08-23 | 3.21 | $3.18 | 172004 |
| 2022-08-22 | 3.22 | $3.17 | 205500 |
| 2022-08-19 | 3.22 | $3.19 | 216500 |
| 2022-08-18 | 3.23 | $3.23 | 81735 |
| 2022-08-17 | 3.22 | $3.23 | 62205 |
| 2022-08-16 | 3.22 | $3.23 | 95529 |
| 2022-08-15 | 3.22 | $3.30 | 59302 |
| 2022-08-12 | 3.22 | $3.28 | 72137 |
| 2022-08-11 | 3.21 | $3.28 | 67200 |
| 2022-08-10 | 3.20 | $3.25 | 83310 |
| 2022-08-09 | 3.20 | $3.19 | 131600 |
| 2022-08-08 | 3.20 | $3.20 | 188800 |
| 2022-08-05 | 3.20 | $3.18 | 94427 |
| 2022-08-04 | 3.20 | $3.20 | 181400 |
| 2022-08-03 | 3.20 | $3.23 | 176108 |
| 2022-08-02 | 3.19 | $3.26 | 150000 |
| 2022-08-01 | 3.19 | $3.39 | 151211 |
| 2022-07-29 | 3.17 | $3.34 | 60300 |
| 2022-07-28 | 3.15 | $3.30 | 205300 |
| 2022-07-27 | 3.13 | $3.19 | 92419 |
| 2022-07-26 | 3.13 | $3.17 | 208700 |
| 2022-07-25 | 3.12 | $3.19 | 176600 |
| 2022-07-22 | 3.11 | $3.16 | 210400 |
| 2022-07-21 | 3.11 | $3.16 | 341300 |
| 2022-07-20 | 3.10 | $3.12 | 349100 |
| 2022-07-19 | 3.10 | $3.11 | 672300 |
| 2022-07-18 | 3.10 | $3.05 | 179108 |
| 2022-07-15 | 3.11 | $3.05 | 333400 |
| 2022-07-14 | 3.11 | $3.08 | 189521 |
| 2022-07-13 | 3.12 | $3.15 | 131700 |
| 2022-07-12 | 3.11 | $3.14 | 143600 |
| 2022-07-11 | 3.11 | $3.16 | 261700 |
| 2022-07-08 | 3.10 | $3.15 | 187400 |
| 2022-07-07 | 3.10 | $3.11 | 195200 |
| 2022-07-06 | 3.10 | $3.08 | 202334 |
| 2022-07-05 | 3.10 | $3.22 | 251400 |
| 2022-07-01 | 3.09 | $3.16 | 322300 |
| 2022-06-30 | 3.08 | $3.10 | 152213 |
| 2022-06-29 | 3.08 | $3.11 | 169818 |
| 2022-06-28 | 3.08 | $3.12 | 361523 |
| 2022-06-27 | 3.07 | $3.12 | 300000 |
| 2022-06-24 | 3.07 | $3.25 | 241800 |
| 2022-06-23 | 3.05 | $3.15 | 265003 |
| 2022-06-22 | 3.04 | $3.08 | 281508 |
| 2022-06-21 | 3.03 | $3.09 | 213000 |
| 2022-06-17 | 3.03 | $3.02 | 283900 |
| 2022-06-16 | 3.03 | $3.04 | 209516 |
| 2022-06-15 | 3.02 | $3.04 | 176135 |
| 2022-06-14 | 3.02 | $2.93 | 675000 |
| 2022-06-13 | 3.03 | $2.97 | 181225 |
| 2022-06-10 | 3.04 | $2.96 | 220600 |
| 2022-06-09 | 3.05 | $2.97 | 148711 |
| 2022-06-08 | 3.05 | $2.97 | 189040 |
| 2022-06-07 | 3.06 | $3.03 | 219623 |
| 2022-06-06 | 3.07 | $3.03 | 47700 |
| 2022-06-03 | 3.07 | $3.05 | 130700 |
| 2022-06-02 | 3.07 | $3.06 | 260335 |
| 2022-06-01 | 3.07 | $3.00 | 294800 |
| 2022-05-31 | 3.08 | $2.97 | 333900 |
| 2022-05-27 | 3.09 | $3.08 | 172401 |
| 2022-05-26 | 3.10 | $3.05 | 579200 |
| 2022-05-25 | 3.10 | $3.05 | 210835 |
| 2022-05-24 | 3.11 | $3.03 | 425900 |
| 2022-05-23 | 3.11 | $3.07 | 352100 |
| 2022-05-20 | 3.12 | $3.00 | 446800 |
| 2022-05-19 | 3.13 | $3.03 | 168003 |
| 2022-05-18 | 3.14 | $2.99 | 395803 |
| 2022-05-17 | 3.16 | $3.09 | 250641 |
| 2022-05-16 | 3.17 | $3.17 | 229422 |
| 2022-05-13 | 3.17 | $3.19 | 195200 |
| 2022-05-12 | 3.16 | $3.18 | 260847 |
| 2022-05-11 | 3.16 | $3.08 | 192600 |
| 2022-05-10 | 3.17 | $3.18 | 330737 |
| 2022-05-09 | 3.17 | $3.20 | 214200 |
| 2022-05-06 | 3.16 | $3.21 | 279200 |
| 2022-05-05 | 3.16 | $3.14 | 219437 |
| 2022-05-04 | 3.16 | $3.22 | 326515 |
| 2022-05-03 | 3.16 | $3.10 | 429900 |
| 2022-05-02 | 3.16 | $3.10 | 405444 |
| 2022-04-29 | 3.17 | $3.14 | 294623 |
| 2022-04-28 | 3.17 | $3.11 | 431600 |
| 2022-04-27 | 3.18 | $3.09 | 351408 |
| 2022-04-26 | 3.19 | $3.08 | 411622 |
| 2022-04-25 | 3.20 | $3.14 | 306100 |
| 2022-04-22 | 3.20 | $3.12 | 231544 |
| 2022-04-21 | 3.21 | $3.07 | 232300 |
| 2022-04-20 | 3.23 | $3.12 | 342700 |
| 2022-04-19 | 3.24 | $3.07 | 607200 |
| 2022-04-18 | 3.26 | $3.10 | 214400 |
| 2022-04-14 | 3.27 | $3.11 | 236600 |
| 2022-04-13 | 3.29 | $3.12 | 260600 |
| 2022-04-12 | 3.31 | $3.14 | 247333 |
| 2022-04-11 | 3.33 | $3.14 | 197300 |
| 2022-04-08 | 3.35 | $3.19 | 178814 |
| 2022-04-07 | 3.36 | $3.16 | 314500 |
| 2022-04-06 | 3.39 | $3.17 | 200400 |
| 2022-04-05 | 3.41 | $3.21 | 201505 |
| 2022-04-04 | 3.43 | $3.28 | 363900 |
| 2022-04-01 | 3.45 | $3.29 | 175800 |
| 2022-03-31 | 3.46 | $3.32 | 73300 |
| 2022-03-30 | 3.48 | $3.42 | 93325 |
| 2022-03-29 | 3.48 | $3.63 | 1.7M |
| 2022-03-28 | 3.47 | $3.56 | 631500 |
| 2022-03-25 | 3.46 | $3.42 | 97815 |
| 2022-03-24 | 3.46 | $3.42 | 65500 |
| 2022-03-23 | 3.47 | $3.44 | 63620 |
| 2022-03-22 | 3.47 | $3.50 | 132214 |
| 2022-03-21 | 3.47 | $3.46 | 113447 |
| 2022-03-18 | 3.47 | $3.42 | 137730 |
| 2022-03-17 | 3.47 | $3.41 | 135445 |
| 2022-03-16 | 3.48 | $3.42 | 78200 |
| 2022-03-15 | 3.48 | $3.44 | 258134 |
| 2022-03-14 | 3.49 | $3.36 | 168809 |
| 2022-03-11 | 3.50 | $3.35 | 81802 |
| 2022-03-10 | 3.52 | $3.39 | 108333 |
| 2022-03-09 | 3.53 | $3.38 | 186900 |
| 2022-03-08 | 3.55 | $3.26 | 141600 |
| 2022-03-07 | 3.58 | $3.41 | 115800 |
| 2022-03-04 | 3.60 | $3.50 | 59930 |
| 2022-03-03 | 3.61 | $3.55 | 114500 |
| 2022-03-02 | 3.61 | $3.49 | 151010 |
| 2022-03-01 | 3.62 | $3.52 | 71100 |
| 2022-02-28 | 3.63 | $3.60 | 110800 |
| 2022-02-25 | 3.64 | $3.66 | 120300 |
| 2022-02-24 | 3.64 | $3.63 | 61000 |
| 2022-02-23 | 3.64 | $3.62 | 41100 |
| 2022-02-22 | 3.64 | $3.65 | 123600 |
| 2022-02-18 | 3.64 | $3.64 | 33818 |
| 2022-02-17 | 3.64 | $3.70 | 33400 |
| 2022-02-16 | 3.63 | $3.73 | 39134 |
| 2022-02-15 | 3.62 | $3.66 | 29942 |
| 2022-02-14 | 3.62 | $3.68 | 67200 |
| 2022-02-11 | 3.61 | $3.62 | 33900 |
| 2022-02-10 | 3.61 | $3.64 | 31746 |
| 2022-02-09 | 3.60 | $3.69 | 40723 |
| 2022-02-08 | 3.59 | $3.77 | 64231 |
| 2022-02-07 | 3.58 | $3.70 | 76940 |
| 2022-02-04 | 3.56 | $3.61 | 67422 |
| 2022-02-03 | 3.56 | $3.58 | 47800 |
| 2022-02-02 | 3.56 | $3.56 | 40700 |
| 2022-02-01 | 3.56 | $3.49 | 88100 |
| 2022-01-31 | 3.56 | $3.49 | 63600 |
| 2022-01-28 | 3.57 | $3.53 | 73100 |
| 2022-01-27 | 3.57 | $3.59 | 131211 |
| 2022-01-26 | 3.57 | $3.56 | 288321 |
| 2022-01-25 | 3.57 | $3.58 | 81442 |
| 2022-01-24 | 3.57 | $3.53 | 91700 |
| 2022-01-21 | 3.58 | $3.55 | 36200 |
| 2022-01-20 | 3.58 | $3.59 | 67400 |
| 2022-01-19 | 3.58 | $3.66 | 66200 |
| 2022-01-18 | 3.57 | $3.74 | 252400 |
| 2022-01-14 | 3.55 | $3.80 | 46100 |
| 2022-01-13 | 3.53 | $3.80 | 28500 |
| 2022-01-12 | 3.50 | $3.73 | 30705 |
| 2022-01-11 | 3.47 | $3.74 | 80100 |
| 2022-01-10 | 3.44 | $3.60 | 98400 |
| 2022-01-07 | 3.43 | $3.60 | 108900 |
| 2022-01-06 | 3.41 | $3.58 | 72400 |
| 2022-01-05 | 3.39 | $3.52 | 59200 |
| 2022-01-04 | 3.38 | $3.49 | 137800 |
| 2022-01-03 | 3.37 | $3.42 | 100400 |
| 2021-12-31 | 3.36 | $3.41 | 116947 |
| 2021-12-30 | 3.36 | $3.38 | 103600 |
| 2021-12-29 | 3.35 | $3.38 | 57300 |
| 2021-12-28 | 3.35 | $3.38 | 40400 |
| 2021-12-27 | 3.35 | $3.43 | 138400 |
| 2021-12-23 | 3.34 | $3.37 | 161022 |
| 2021-12-22 | 3.34 | $3.36 | 136607 |
| 2021-12-21 | 3.33 | $3.39 | 126522 |
| 2021-12-20 | 3.33 | $3.34 | 138836 |
| 2021-12-17 | 3.33 | $3.43 | 107800 |
| 2021-12-16 | 3.31 | $3.47 | 86630 |
| 2021-12-15 | 3.30 | $3.43 | 72600 |
| 2021-12-14 | 3.28 | $3.38 | 94400 |
| 2021-12-13 | 3.27 | $3.34 | 151749 |
| 2021-12-10 | 3.27 | $3.36 | 287707 |
| 2021-12-09 | 3.26 | $3.35 | 60632 |
| 2021-12-08 | 3.25 | $3.36 | 64700 |
| 2021-12-07 | 3.24 | $3.33 | 299806 |
| 2021-12-06 | 3.23 | $3.30 | 285131 |
| 2021-12-03 | 3.22 | $3.21 | 143800 |
| 2021-12-02 | 3.22 | $3.20 | 241000 |
| 2021-12-01 | 3.22 | $3.12 | 200100 |
| 2021-11-30 | 3.23 | $3.08 | 706245 |
| 2021-11-29 | 3.25 | $3.17 | 322516 |
| 2021-11-26 | 3.26 | $3.13 | 135000 |
| 2021-11-24 | 3.27 | $3.18 | 113439 |
| 2021-11-23 | 3.28 | $3.20 | 130700 |
| 2021-11-22 | 3.29 | $3.19 | 160525 |
| 2021-11-19 | 3.30 | $3.16 | 84622 |
| 2021-11-18 | 3.31 | $3.12 | 215300 |
| 2021-11-17 | 3.33 | $3.10 | 138841 |
| 2021-11-16 | 3.36 | $3.20 | 127100 |
| 2021-11-15 | 3.38 | $3.23 | 202600 |
| 2021-11-12 | 3.39 | $3.27 | 47600 |
| 2021-11-11 | 3.40 | $3.33 | 77900 |
| 2021-11-10 | 3.41 | $3.38 | 58024 |
| 2021-11-09 | 3.42 | $3.46 | 46300 |
| 2021-11-08 | 3.41 | $3.42 | 39927 |
| 2021-11-05 | 3.41 | $3.46 | 48300 |
| 2021-11-04 | 3.40 | $3.45 | 115900 |
| 2021-11-03 | 3.40 | $3.35 | 74221 |
| 2021-11-02 | 3.40 | $3.35 | 61818 |
| 2021-11-01 | 3.41 | $3.38 | 81800 |
| 2021-10-29 | 3.41 | $3.29 | 100800 |
| 2021-10-28 | 3.43 | $3.36 | 71700 |
| 2021-10-27 | 3.43 | $3.32 | 36800 |
| 2021-10-26 | 3.45 | $3.36 | 55112 |
| 2021-10-25 | 3.45 | $3.39 | 75227 |
| 2021-10-22 | 3.46 | $3.39 | 66100 |
| 2021-10-21 | 3.47 | $3.45 | 52800 |
| 2021-10-20 | 3.47 | $3.48 | 48200 |
| 2021-10-19 | 3.47 | $3.41 | 74138 |
| 2021-10-18 | 3.48 | $3.43 | 99200 |
| 2021-10-15 | 3.48 | $3.42 | 76900 |
| 2021-10-14 | 3.49 | $3.36 | 87601 |
| 2021-10-13 | 3.50 | $3.40 | 35400 |
| 2021-10-12 | 3.51 | $3.49 | 57702 |
| 2021-10-11 | 3.51 | $3.50 | 25300 |
| 2021-10-08 | 3.52 | $3.48 | 32734 |
| 2021-10-07 | 3.52 | $3.53 | 48127 |
| 2021-10-06 | 3.52 | $3.54 | 74128 |
| 2021-10-05 | 3.52 | $3.50 | 35700 |
| 2021-10-04 | 3.52 | $3.44 | 42300 |
| 2021-10-01 | 3.53 | $3.47 | 33800 |
| 2021-09-30 | 3.53 | $3.53 | 34146 |
| 2021-09-29 | 3.53 | $3.56 | 76305 |
| 2021-09-28 | 3.53 | $3.69 | 30600 |
| 2021-09-27 | 3.51 | $3.66 | 23219 |
| 2021-09-24 | 3.50 | $3.54 | 31300 |
| 2021-09-23 | 3.49 | $3.53 | 45004 |
| 2021-09-22 | 3.49 | $3.57 | 40215 |
| 2021-09-21 | 3.48 | $3.57 | 49708 |
| 2021-09-20 | 3.47 | $3.49 | 162714 |
| 2021-09-17 | 3.47 | $3.54 | 43100 |
| 2021-09-16 | 3.46 | $3.61 | 46300 |
| 2021-09-15 | 3.44 | $3.59 | 52700 |
| 2021-09-14 | 3.43 | $3.60 | 57331 |
| 2021-09-13 | 3.41 | $3.53 | 67300 |
| 2021-09-10 | 3.40 | $3.49 | 31100 |
| 2021-09-09 | 3.39 | $3.45 | 42941 |
| 2021-09-08 | 3.38 | $3.45 | 41000 |
| 2021-09-07 | 3.38 | $3.43 | 67800 |
| 2021-09-03 | 3.37 | $3.49 | 47736 |
| 2021-09-02 | 3.36 | $3.41 | 107400 |
| 2021-09-01 | 3.35 | $3.37 | 70515 |
| 2021-08-31 | 3.35 | $3.32 | 113100 |
| 2021-08-30 | 3.35 | $3.34 | 84911 |
| 2021-08-27 | 3.36 | $3.35 | 35900 |
| 2021-08-26 | 3.36 | $3.30 | 40200 |
| 2021-08-25 | 3.36 | $3.35 | 34104 |
| 2021-08-24 | 3.36 | $3.32 | 76215 |
| 2021-08-23 | 3.37 | $3.37 | 62438 |
| 2021-08-20 | 3.37 | $3.32 | 63600 |
| 2021-08-19 | 3.37 | $3.38 | 65024 |
| 2021-08-18 | 3.37 | $3.38 | 56428 |
| 2021-08-17 | 3.37 | $3.43 | 809835 |
| 2021-08-16 | 3.36 | $3.41 | 101600 |
| 2021-08-13 | 3.36 | $3.44 | 126300 |
| 2021-08-12 | 3.35 | $3.45 | 2.1M |
| 2021-08-11 | 3.34 | $3.49 | 278200 |
| 2021-08-10 | 3.33 | $3.42 | 83804 |
| 2021-08-09 | 3.32 | $3.38 | 55200 |
| 2021-08-06 | 3.31 | $3.37 | 71401 |
| 2021-08-05 | 3.30 | $3.37 | 42007 |
| 2021-08-04 | 3.30 | $3.34 | 68700 |
| 2021-08-03 | 3.29 | $3.35 | 78838 |
| 2021-08-02 | 3.28 | $3.37 | 88106 |
| 2021-07-30 | 3.28 | $3.36 | 63200 |
| 2021-07-29 | 3.27 | $3.42 | 243000 |
| 2021-07-28 | 3.25 | $3.40 | 60512 |
| 2021-07-27 | 3.23 | $3.30 | 107433 |
| 2021-07-26 | 3.23 | $3.26 | 149300 |
| 2021-07-23 | 3.22 | $3.19 | 92100 |
| 2021-07-22 | 3.23 | $3.18 | 237600 |
| 2021-07-21 | 3.23 | $3.22 | 72800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.01
2026-07-17
Close Price
$8.02
Vol: 62009
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.83
Average
4.39
Maximum
8.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.01 | $8.02 | 62009 |
| 2026-07-16 | 7.99 | $8.23 | 80719 |
| 2026-07-15 | 7.95 | $8.30 | 75633 |
| 2026-07-14 | 7.89 | $8.26 | 110500 |
| 2026-07-13 | 7.84 | $8.22 | 69100 |
| 2026-07-10 | 7.79 | $8.22 | 49200 |
| 2026-07-09 | 7.73 | $8.19 | 479916 |
| 2026-07-08 | 7.67 | $8.24 | 364500 |
| 2026-07-07 | 7.60 | $8.03 | 139001 |
| 2026-07-06 | 7.55 | $8.10 | 124800 |
| 2026-07-02 | 7.49 | $7.80 | 78410 |
| 2026-07-01 | 7.45 | $7.62 | 107300 |
| 2026-06-30 | 7.43 | $7.44 | 127100 |
| 2026-06-29 | 7.42 | $7.42 | 86908 |
| 2026-06-26 | 7.41 | $7.40 | 118100 |
| 2026-06-25 | 7.40 | $7.33 | 137900 |
| 2026-06-24 | 7.40 | $7.26 | 95000 |
| 2026-06-23 | 7.40 | $7.44 | 485400 |
| 2026-06-22 | 7.39 | $7.67 | 563200 |
| 2026-06-18 | 7.35 | $7.65 | 532200 |
| 2026-06-17 | 7.31 | $7.48 | 132100 |
| 2026-06-16 | 7.29 | $7.45 | 69641 |
| 2026-06-15 | 7.27 | $7.50 | 720446 |
| 2026-06-12 | 7.24 | $7.44 | 780840 |
| 2026-06-11 | 7.21 | $7.34 | 960200 |
| 2026-06-10 | 7.19 | $7.36 | 157000 |
| 2026-06-09 | 7.17 | $7.41 | 170400 |
| 2026-06-08 | 7.15 | $7.38 | 125430 |
| 2026-06-05 | 7.12 | $7.23 | 292300 |
| 2026-06-04 | 7.11 | $7.29 | 177100 |
| 2026-06-03 | 7.09 | $7.14 | 87639 |
| 2026-06-02 | 7.09 | $7.07 | 615100 |
| 2026-06-01 | 7.09 | $6.91 | 370600 |
| 2026-05-29 | 7.10 | $6.88 | 217203 |
| 2026-05-28 | 7.12 | $7.04 | 78500 |
| 2026-05-27 | 7.12 | $7.13 | 103323 |
| 2026-05-26 | 7.11 | $7.18 | 102524 |
| 2026-05-22 | 7.09 | $7.12 | 141306 |
| 2026-05-21 | 7.07 | $7.29 | 146000 |
| 2026-05-20 | 7.04 | $7.26 | 96125 |
| 2026-05-19 | 7.00 | $7.24 | 119800 |
| 2026-05-18 | 6.96 | $6.99 | 105200 |
| 2026-05-15 | 6.94 | $7.14 | 99314 |
| 2026-05-14 | 6.91 | $7.05 | 143106 |
| 2026-05-13 | 6.89 | $7.18 | 86325 |
| 2026-05-12 | 6.85 | $7.18 | 89500 |
| 2026-05-11 | 6.81 | $7.00 | 301200 |
| 2026-05-08 | 6.79 | $6.99 | 62000 |
| 2026-05-07 | 6.77 | $7.10 | 116000 |
| 2026-05-06 | 6.74 | $7.00 | 139500 |
| 2026-05-05 | 6.71 | $6.85 | 116445 |
| 2026-05-04 | 6.70 | $6.80 | 125200 |
| 2026-05-01 | 6.69 | $6.84 | 100500 |
| 2026-04-30 | 6.68 | $6.88 | 195337 |
| 2026-04-29 | 6.66 | $6.57 | 124440 |
| 2026-04-28 | 6.67 | $6.66 | 155804 |
| 2026-04-27 | 6.67 | $6.45 | 218900 |
| 2026-04-24 | 6.69 | $6.48 | 136521 |
| 2026-04-23 | 6.71 | $6.47 | 184216 |
| 2026-04-22 | 6.72 | $6.51 | 138702 |
| 2026-04-21 | 6.74 | $6.49 | 183416 |
| 2026-04-20 | 6.75 | $6.80 | 119500 |
| 2026-04-17 | 6.73 | $6.98 | 124444 |
| 2026-04-16 | 6.69 | $6.93 | 155810 |
| 2026-04-15 | 6.66 | $6.90 | 110500 |
| 2026-04-14 | 6.62 | $6.92 | 207200 |
| 2026-04-13 | 6.58 | $6.86 | 139901 |
| 2026-04-10 | 6.54 | $6.82 | 77700 |
| 2026-04-09 | 6.50 | $6.78 | 140848 |
| 2026-04-08 | 6.46 | $6.88 | 195447 |
| 2026-04-07 | 6.42 | $6.56 | 203600 |
| 2026-04-06 | 6.40 | $6.54 | 213920 |
| 2026-04-02 | 6.39 | $6.54 | 158022 |
| 2026-04-01 | 6.37 | $6.61 | 163400 |
| 2026-03-31 | 6.35 | $6.37 | 346648 |
| 2026-03-30 | 6.35 | $6.29 | 190100 |
| 2026-03-27 | 6.37 | $6.27 | 277400 |
| 2026-03-26 | 6.39 | $6.35 | 125245 |
| 2026-03-25 | 6.40 | $6.54 | 261837 |
| 2026-03-24 | 6.40 | $6.37 | 392600 |
| 2026-03-23 | 6.42 | $6.33 | 350535 |
| 2026-03-20 | 6.44 | $6.18 | 247200 |
| 2026-03-19 | 6.49 | $6.36 | 237600 |
| 2026-03-18 | 6.52 | $6.37 | 245728 |
| 2026-03-17 | 6.56 | $6.32 | 265300 |
| 2026-03-16 | 6.60 | $6.31 | 258604 |
| 2026-03-13 | 6.66 | $6.24 | 297600 |
| 2026-03-12 | 6.72 | $6.25 | 411230 |
| 2026-03-11 | 6.79 | $6.46 | 159100 |
| 2026-03-10 | 6.85 | $6.59 | 306635 |
| 2026-03-09 | 6.89 | $6.49 | 374700 |
| 2026-03-06 | 6.95 | $6.49 | 307000 |
| 2026-03-05 | 7.01 | $6.58 | 351600 |
| 2026-03-04 | 7.06 | $6.61 | 291100 |
| 2026-03-03 | 7.11 | $6.65 | 534500 |
| 2026-03-02 | 7.16 | $6.78 | 158700 |
| 2026-02-27 | 7.19 | $7.01 | 132500 |
| 2026-02-26 | 7.20 | $7.11 | 128737 |
| 2026-02-25 | 7.20 | $7.01 | 88500 |
| 2026-02-24 | 7.20 | $7.05 | 194427 |
| 2026-02-23 | 7.20 | $7.18 | 97200 |
| 2026-02-20 | 7.18 | $7.16 | 301018 |
| 2026-02-19 | 7.16 | $7.39 | 240515 |
| 2026-02-18 | 7.12 | $7.32 | 211000 |
| 2026-02-17 | 7.07 | $7.32 | 146000 |
| 2026-02-13 | 7.02 | $7.64 | 250300 |
| 2026-02-12 | 6.94 | $7.54 | 131200 |
| 2026-02-11 | 6.86 | $7.42 | 153008 |
| 2026-02-10 | 6.79 | $7.36 | 274136 |
| 2026-02-09 | 6.72 | $7.23 | 492923 |
| 2026-02-06 | 6.65 | $7.03 | 71500 |
| 2026-02-05 | 6.61 | $6.82 | 149500 |
| 2026-02-04 | 6.58 | $6.94 | 173500 |
| 2026-02-03 | 6.53 | $6.74 | 166422 |
| 2026-02-02 | 6.51 | $6.62 | 72500 |
| 2026-01-30 | 6.49 | $6.52 | 110800 |
| 2026-01-29 | 6.48 | $6.69 | 240513 |
| 2026-01-28 | 6.45 | $6.58 | 81900 |
| 2026-01-27 | 6.43 | $6.61 | 106600 |
| 2026-01-26 | 6.41 | $6.53 | 126921 |
| 2026-01-23 | 6.39 | $6.45 | 152200 |
| 2026-01-22 | 6.37 | $6.37 | 86620 |
| 2026-01-21 | 6.37 | $6.36 | 105500 |
| 2026-01-20 | 6.36 | $6.42 | 173400 |
| 2026-01-16 | 6.35 | $6.51 | 131624 |
| 2026-01-15 | 6.32 | $6.50 | 108200 |
| 2026-01-14 | 6.29 | $6.44 | 189700 |
| 2026-01-13 | 6.27 | $6.38 | 70615 |
| 2026-01-12 | 6.25 | $6.49 | 52300 |
| 2026-01-09 | 6.22 | $6.41 | 52500 |
| 2026-01-08 | 6.20 | $6.35 | 59018 |
| 2026-01-07 | 6.17 | $6.31 | 64513 |
| 2026-01-06 | 6.16 | $6.38 | 82738 |
| 2026-01-05 | 6.13 | $6.30 | 153547 |
| 2026-01-02 | 6.10 | $6.13 | 49534 |
| 2025-12-31 | 6.10 | $6.14 | 50805 |
| 2025-12-30 | 6.08 | $6.17 | 65500 |
| 2025-12-29 | 6.07 | $6.20 | 142616 |
| 2025-12-26 | 6.05 | $6.13 | 36445 |
| 2025-12-24 | 6.04 | $6.14 | 28811 |
| 2025-12-23 | 6.02 | $6.14 | 124338 |
| 2025-12-22 | 6.00 | $6.09 | 106800 |
| 2025-12-19 | 5.99 | $6.09 | 59900 |
| 2025-12-18 | 5.97 | $6.04 | 70300 |
| 2025-12-17 | 5.95 | $5.99 | 108700 |
| 2025-12-16 | 5.94 | $6.07 | 82200 |
| 2025-12-15 | 5.92 | $6.16 | 65609 |
| 2025-12-12 | 5.88 | $6.02 | 179300 |
| 2025-12-11 | 5.86 | $6.01 | 192900 |
| 2025-12-10 | 5.84 | $5.99 | 103500 |
| 2025-12-09 | 5.82 | $5.93 | 49800 |
| 2025-12-08 | 5.80 | $5.91 | 62641 |
| 2025-12-05 | 5.78 | $5.94 | 127000 |
| 2025-12-04 | 5.76 | $5.87 | 52733 |
| 2025-12-03 | 5.75 | $5.81 | 57700 |
| 2025-12-02 | 5.73 | $5.87 | 66542 |
| 2025-12-01 | 5.72 | $5.88 | 110911 |
| 2025-11-28 | 5.69 | $5.88 | 56900 |
| 2025-11-26 | 5.67 | $5.85 | 45400 |
| 2025-11-25 | 5.65 | $5.81 | 93904 |
| 2025-11-24 | 5.63 | $5.71 | 107245 |
| 2025-11-21 | 5.62 | $5.70 | 118519 |
| 2025-11-20 | 5.61 | $5.53 | 206000 |
| 2025-11-19 | 5.62 | $5.53 | 154300 |
| 2025-11-18 | 5.62 | $5.50 | 85525 |
| 2025-11-17 | 5.63 | $5.63 | 80800 |
| 2025-11-14 | 5.63 | $5.72 | 51013 |
| 2025-11-13 | 5.62 | $5.69 | 89417 |
| 2025-11-12 | 5.60 | $5.85 | 69179 |
| 2025-11-11 | 5.58 | $5.69 | 56821 |
| 2025-11-10 | 5.56 | $5.68 | 204054 |
| 2025-11-07 | 5.55 | $5.59 | 92133 |
| 2025-11-06 | 5.54 | $5.61 | 155037 |
| 2025-11-05 | 5.53 | $5.54 | 128700 |
| 2025-11-04 | 5.53 | $5.60 | 100611 |
| 2025-11-03 | 5.52 | $5.49 | 83608 |
| 2025-10-31 | 5.53 | $5.53 | 108000 |
| 2025-10-30 | 5.53 | $5.59 | 185347 |
| 2025-10-29 | 5.52 | $5.51 | 102000 |
| 2025-10-28 | 5.53 | $5.57 | 62348 |
| 2025-10-27 | 5.53 | $5.57 | 91302 |
| 2025-10-24 | 5.53 | $5.46 | 64400 |
| 2025-10-23 | 5.54 | $5.52 | 100800 |
| 2025-10-22 | 5.55 | $5.47 | 70304 |
| 2025-10-21 | 5.57 | $5.56 | 102132 |
| 2025-10-20 | 5.57 | $5.63 | 113819 |
| 2025-10-17 | 5.58 | $5.45 | 108800 |
| 2025-10-16 | 5.60 | $5.51 | 121900 |
| 2025-10-15 | 5.62 | $5.48 | 82800 |
| 2025-10-14 | 5.64 | $5.44 | 116900 |
| 2025-10-13 | 5.67 | $5.44 | 130013 |
| 2025-10-10 | 5.70 | $5.37 | 76300 |
| 2025-10-09 | 5.74 | $5.58 | 77300 |
| 2025-10-08 | 5.77 | $5.60 | 76408 |
| 2025-10-07 | 5.79 | $5.60 | 58724 |
| 2025-10-06 | 5.81 | $5.71 | 110233 |
| 2025-10-03 | 5.82 | $5.71 | 64200 |
| 2025-10-02 | 5.83 | $5.67 | 54837 |
| 2025-10-01 | 5.85 | $5.73 | 54521 |
| 2025-09-30 | 5.86 | $5.83 | 59100 |
| 2025-09-29 | 5.86 | $5.88 | 50200 |
| 2025-09-26 | 5.86 | $5.93 | 54301 |
| 2025-09-25 | 5.85 | $5.81 | 50644 |
| 2025-09-24 | 5.85 | $5.82 | 81103 |
| 2025-09-23 | 5.85 | $5.90 | 60528 |
| 2025-09-22 | 5.85 | $5.93 | 125786 |
| 2025-09-19 | 5.84 | $5.88 | 53045 |
| 2025-09-18 | 5.83 | $5.84 | 125200 |
| 2025-09-17 | 5.83 | $5.82 | 68205 |
| 2025-09-16 | 5.83 | $5.84 | 45629 |
| 2025-09-15 | 5.83 | $5.89 | 57128 |
| 2025-09-12 | 5.82 | $5.86 | 29200 |
| 2025-09-11 | 5.82 | $5.88 | 61234 |
| 2025-09-10 | 5.81 | $5.86 | 54200 |
| 2025-09-09 | 5.81 | $5.76 | 79500 |
| 2025-09-08 | 5.81 | $5.85 | 56120 |
| 2025-09-05 | 5.80 | $5.80 | 158521 |
| 2025-09-04 | 5.80 | $5.84 | 47146 |
| 2025-09-03 | 5.79 | $5.71 | 110342 |
| 2025-09-02 | 5.79 | $5.78 | 72700 |
| 2025-08-29 | 5.78 | $5.80 | 63000 |
| 2025-08-28 | 5.77 | $5.81 | 55806 |
| 2025-08-27 | 5.75 | $5.79 | 106700 |
| 2025-08-26 | 5.74 | $5.86 | 100900 |
| 2025-08-25 | 5.72 | $5.85 | 47700 |
| 2025-08-22 | 5.69 | $5.93 | 46900 |
| 2025-08-21 | 5.66 | $5.76 | 130212 |
| 2025-08-20 | 5.64 | $5.84 | 46400 |
| 2025-08-19 | 5.61 | $5.78 | 133300 |
| 2025-08-18 | 5.59 | $5.79 | 100831 |
| 2025-08-15 | 5.56 | $5.90 | 35035 |
| 2025-08-14 | 5.52 | $5.75 | 414600 |
| 2025-08-13 | 5.49 | $5.67 | 44811 |
| 2025-08-12 | 5.47 | $5.70 | 64203 |
| 2025-08-11 | 5.44 | $5.53 | 36500 |
| 2025-08-08 | 5.43 | $5.59 | 67200 |
| 2025-08-07 | 5.41 | $5.51 | 103100 |
| 2025-08-06 | 5.39 | $5.43 | 39547 |
| 2025-08-05 | 5.39 | $5.39 | 60500 |
| 2025-08-04 | 5.39 | $5.32 | 62900 |
| 2025-08-01 | 5.39 | $5.39 | 91035 |
| 2025-07-31 | 5.39 | $5.36 | 119000 |
| 2025-07-30 | 5.39 | $5.43 | 214800 |
| 2025-07-29 | 5.39 | $5.40 | 120600 |
| 2025-07-28 | 5.38 | $5.39 | 66200 |
| 2025-07-25 | 5.38 | $5.57 | 56341 |
| 2025-07-24 | 5.36 | $5.58 | 161600 |
| 2025-07-23 | 5.34 | $5.54 | 49100 |
| 2025-07-22 | 5.32 | $5.37 | 64000 |
| 2025-07-21 | 5.32 | $5.31 | 66100 |
| 2025-07-18 | 5.32 | $5.22 | 111305 |
| 2025-07-17 | 5.34 | $5.26 | 78900 |
| 2025-07-16 | 5.34 | $5.19 | 79600 |
| 2025-07-15 | 5.36 | $5.25 | 78318 |
| 2025-07-14 | 5.37 | $5.31 | 85100 |
| 2025-07-11 | 5.37 | $5.36 | 78808 |
| 2025-07-10 | 5.37 | $5.38 | 93648 |
| 2025-07-09 | 5.37 | $5.38 | 75800 |
| 2025-07-08 | 5.37 | $5.33 | 127300 |
| 2025-07-07 | 5.37 | $5.36 | 110115 |
| 2025-07-03 | 5.37 | $5.52 | 50412 |
| 2025-07-02 | 5.35 | $5.45 | 62028 |
| 2025-07-01 | 5.34 | $5.41 | 220017 |
| 2025-06-30 | 5.34 | $5.38 | 83700 |
| 2025-06-27 | 5.34 | $5.42 | 90734 |
| 2025-06-26 | 5.33 | $5.40 | 58543 |
| 2025-06-25 | 5.33 | $5.28 | 58900 |
| 2025-06-24 | 5.34 | $5.34 | 68000 |
| 2025-06-23 | 5.34 | $5.27 | 104915 |
| 2025-06-20 | 5.35 | $5.21 | 67948 |
| 2025-06-18 | 5.36 | $5.28 | 112801 |
| 2025-06-17 | 5.37 | $5.27 | 79900 |
| 2025-06-16 | 5.38 | $5.33 | 74324 |
| 2025-06-13 | 5.38 | $5.34 | 64244 |
| 2025-06-12 | 5.38 | $5.33 | 82442 |
| 2025-06-11 | 5.38 | $5.31 | 149509 |
| 2025-06-10 | 5.38 | $5.37 | 181028 |
| 2025-06-09 | 5.37 | $5.44 | 65100 |
| 2025-06-06 | 5.35 | $5.47 | 96200 |
| 2025-06-05 | 5.33 | $5.41 | 111000 |
| 2025-06-04 | 5.31 | $5.50 | 70600 |
| 2025-06-03 | 5.27 | $5.46 | 195427 |
| 2025-06-02 | 5.24 | $5.47 | 207200 |
| 2025-05-30 | 5.20 | $5.46 | 85036 |
| 2025-05-29 | 5.17 | $5.40 | 71700 |
| 2025-05-28 | 5.13 | $5.31 | 82300 |
| 2025-05-27 | 5.10 | $5.31 | 68607 |
| 2025-05-23 | 5.07 | $5.26 | 53607 |
| 2025-05-22 | 5.04 | $5.26 | 94139 |
| 2025-05-21 | 5.01 | $5.24 | 59800 |
| 2025-05-20 | 4.98 | $5.22 | 94700 |
| 2025-05-19 | 4.95 | $5.20 | 127200 |
| 2025-05-16 | 4.92 | $5.11 | 296600 |
| 2025-05-15 | 4.89 | $5.02 | 196100 |
| 2025-05-14 | 4.87 | $5.20 | 229100 |
| 2025-05-13 | 4.83 | $4.92 | 108800 |
| 2025-05-12 | 4.82 | $4.96 | 95838 |
| 2025-05-09 | 4.80 | $4.91 | 142003 |
| 2025-05-08 | 4.78 | $4.74 | 165014 |
| 2025-05-07 | 4.78 | $4.77 | 88403 |
| 2025-05-06 | 4.77 | $4.83 | 337826 |
| 2025-05-05 | 4.75 | $4.85 | 203624 |
| 2025-05-02 | 4.73 | $4.75 | 103801 |
| 2025-05-01 | 4.72 | $4.78 | 128200 |
| 2025-04-30 | 4.70 | $4.91 | 98124 |
| 2025-04-29 | 4.68 | $4.96 | 99602 |
| 2025-04-28 | 4.65 | $4.92 | 165200 |
| 2025-04-25 | 4.62 | $4.78 | 103718 |
| 2025-04-24 | 4.61 | $4.82 | 126028 |
| 2025-04-23 | 4.60 | $4.70 | 117239 |
| 2025-04-22 | 4.61 | $4.71 | 110400 |
| 2025-04-21 | 4.62 | $4.57 | 164000 |
| 2025-04-17 | 4.64 | $4.62 | 247800 |
| 2025-04-16 | 4.66 | $4.56 | 79200 |
| 2025-04-15 | 4.70 | $4.61 | 156200 |
| 2025-04-14 | 4.73 | $4.57 | 234306 |
| 2025-04-11 | 4.77 | $4.53 | 498200 |
| 2025-04-10 | 4.81 | $4.31 | 377200 |
| 2025-04-09 | 4.88 | $4.55 | 440037 |
| 2025-04-08 | 4.93 | $4.27 | 351824 |
| 2025-04-07 | 5.01 | $4.25 | 401635 |
| 2025-04-04 | 5.10 | $4.29 | 248114 |
| 2025-04-03 | 5.19 | $4.66 | 137607 |
| 2025-04-02 | 5.24 | $5.02 | 63312 |
| 2025-04-01 | 5.26 | $5.02 | 65400 |
| 2025-03-31 | 5.28 | $5.05 | 93400 |
| 2025-03-28 | 5.30 | $5.31 | 86100 |
| 2025-03-27 | 5.30 | $5.43 | 61900 |
| 2025-03-26 | 5.28 | $5.41 | 47200 |
| 2025-03-25 | 5.26 | $5.46 | 112443 |
| 2025-03-24 | 5.24 | $5.35 | 67700 |
| 2025-03-21 | 5.23 | $5.41 | 62000 |
| 2025-03-20 | 5.21 | $5.28 | 81431 |
| 2025-03-19 | 5.20 | $5.32 | 89631 |
| 2025-03-18 | 5.19 | $5.27 | 118600 |
| 2025-03-17 | 5.18 | $5.28 | 67300 |
| 2025-03-14 | 5.17 | $5.22 | 51700 |
| 2025-03-13 | 5.17 | $5.16 | 65645 |
| 2025-03-12 | 5.17 | $5.13 | 92543 |
| 2025-03-11 | 5.17 | $5.03 | 85320 |
| 2025-03-10 | 5.19 | $5.04 | 77640 |
| 2025-03-07 | 5.20 | $5.20 | 58249 |
| 2025-03-06 | 5.20 | $5.21 | 56021 |
| 2025-03-05 | 5.19 | $5.19 | 65512 |
| 2025-03-04 | 5.19 | $5.17 | 102339 |
| 2025-03-03 | 5.19 | $5.22 | 90600 |
| 2025-02-28 | 5.18 | $5.15 | 60646 |
| 2025-02-27 | 5.18 | $5.28 | 52500 |
| 2025-02-26 | 5.17 | $5.21 | 49500 |
| 2025-02-25 | 5.16 | $5.24 | 51300 |
| 2025-02-24 | 5.15 | $5.22 | 78500 |
| 2025-02-21 | 5.14 | $5.23 | 51200 |
| 2025-02-20 | 5.13 | $5.27 | 147941 |
| 2025-02-19 | 5.10 | $5.21 | 48200 |
| 2025-02-18 | 5.09 | $5.23 | 50900 |
| 2025-02-14 | 5.07 | $5.16 | 55434 |
| 2025-02-13 | 5.05 | $5.13 | 44522 |
| 2025-02-12 | 5.04 | $5.00 | 57700 |
| 2025-02-11 | 5.03 | $5.05 | 44900 |
| 2025-02-10 | 5.02 | $5.04 | 110435 |
| 2025-02-07 | 5.01 | $5.08 | 52100 |
| 2025-02-06 | 4.99 | $5.14 | 62200 |
| 2025-02-05 | 4.97 | $5.11 | 172200 |
| 2025-02-04 | 4.94 | $5.16 | 67800 |
| 2025-02-03 | 4.91 | $5.09 | 62400 |
| 2025-01-31 | 4.89 | $5.13 | 125500 |
| 2025-01-30 | 4.86 | $5.09 | 42200 |
| 2025-01-29 | 4.83 | $5.00 | 190700 |
| 2025-01-28 | 4.81 | $5.02 | 47325 |
| 2025-01-27 | 4.78 | $4.93 | 90907 |
| 2025-01-24 | 4.76 | $4.88 | 56622 |
| 2025-01-23 | 4.75 | $4.86 | 93400 |
| 2025-01-22 | 4.74 | $4.79 | 59649 |
| 2025-01-21 | 4.73 | $4.78 | 88500 |
| 2025-01-17 | 4.73 | $4.81 | 84100 |
| 2025-01-16 | 4.72 | $4.77 | 143800 |
| 2025-01-15 | 4.72 | $4.78 | 167329 |
| 2025-01-14 | 4.72 | $4.62 | 157100 |
| 2025-01-13 | 4.73 | $4.61 | 92500 |
| 2025-01-10 | 4.75 | $4.61 | 157600 |
| 2025-01-08 | 4.77 | $4.78 | 67100 |
| 2025-01-07 | 4.77 | $4.75 | 61507 |
| 2025-01-06 | 4.78 | $4.80 | 73600 |
| 2025-01-03 | 4.79 | $4.74 | 120500 |
| 2025-01-02 | 4.80 | $4.75 | 77800 |
| 2024-12-31 | 4.82 | $4.70 | 80400 |
| 2024-12-30 | 4.84 | $4.70 | 82201 |
| 2024-12-27 | 4.86 | $4.74 | 61100 |
| 2024-12-26 | 4.88 | $4.73 | 61044 |
| 2024-12-24 | 4.90 | $4.74 | 49500 |
| 2024-12-23 | 4.92 | $4.75 | 186800 |
| 2024-12-20 | 4.95 | $4.75 | 128730 |
| 2024-12-19 | 4.97 | $4.76 | 97029 |
| 2024-12-18 | 4.98 | $4.76 | 228400 |
| 2024-12-17 | 5.00 | $4.86 | 39625 |
| 2024-12-16 | 5.01 | $4.94 | 45800 |
| 2024-12-13 | 5.01 | $4.96 | 60000 |
| 2024-12-12 | 5.01 | $5.04 | 50200 |
| 2024-12-11 | 5.00 | $5.10 | 57300 |
| 2024-12-10 | 4.98 | $5.04 | 49600 |
| 2024-12-09 | 4.96 | $5.14 | 44800 |
| 2024-12-06 | 4.94 | $5.10 | 85018 |
| 2024-12-05 | 4.91 | $5.09 | 54600 |
| 2024-12-04 | 4.89 | $5.03 | 37916 |
| 2024-12-03 | 4.86 | $5.19 | 72510 |
| 2024-12-02 | 4.82 | $5.10 | 97500 |
| 2024-11-29 | 4.78 | $5.06 | 37500 |
| 2024-11-27 | 4.75 | $4.79 | 51400 |
| 2024-11-26 | 4.73 | $4.79 | 87639 |
| 2024-11-25 | 4.72 | $4.85 | 99400 |
| 2024-11-22 | 4.70 | $4.89 | 39322 |
| 2024-11-21 | 4.67 | $4.81 | 73340 |
| 2024-11-20 | 4.64 | $4.71 | 60000 |
| 2024-11-19 | 4.63 | $4.72 | 45200 |
| 2024-11-18 | 4.61 | $4.75 | 301207 |
| 2024-11-15 | 4.58 | $4.73 | 376200 |
| 2024-11-14 | 4.56 | $4.78 | 53000 |
| 2024-11-13 | 4.53 | $4.67 | 51338 |
| 2024-11-12 | 4.52 | $4.72 | 41300 |
| 2024-11-11 | 4.49 | $4.69 | 59740 |
| 2024-11-08 | 4.47 | $4.64 | 42942 |
| 2024-11-07 | 4.45 | $4.62 | 125000 |
| 2024-11-06 | 4.44 | $4.62 | 77400 |
| 2024-11-05 | 4.42 | $4.50 | 188600 |
| 2024-11-04 | 4.42 | $4.46 | 105700 |
| 2024-11-01 | 4.42 | $4.41 | 70833 |
| 2024-10-31 | 4.43 | $4.42 | 76000 |
| 2024-10-30 | 4.44 | $4.37 | 90200 |
| 2024-10-29 | 4.45 | $4.37 | 106617 |
| 2024-10-28 | 4.47 | $4.31 | 119300 |
| 2024-10-25 | 4.49 | $4.31 | 81100 |
| 2024-10-24 | 4.52 | $4.29 | 74829 |
| 2024-10-23 | 4.55 | $4.30 | 83841 |
| 2024-10-22 | 4.58 | $4.41 | 56218 |
| 2024-10-21 | 4.61 | $4.50 | 62030 |
| 2024-10-18 | 4.63 | $4.62 | 48000 |
| 2024-10-17 | 4.63 | $4.52 | 98305 |
| 2024-10-16 | 4.65 | $4.63 | 46400 |
| 2024-10-15 | 4.66 | $4.52 | 60925 |
| 2024-10-14 | 4.68 | $4.56 | 35500 |
| 2024-10-11 | 4.70 | $4.60 | 36034 |
| 2024-10-10 | 4.72 | $4.56 | 72500 |
| 2024-10-09 | 4.75 | $4.54 | 176600 |
| 2024-10-08 | 4.77 | $4.61 | 175800 |
| 2024-10-07 | 4.80 | $4.71 | 69400 |
| 2024-10-04 | 4.81 | $4.69 | 77023 |
| 2024-10-03 | 4.83 | $4.64 | 111200 |
| 2024-10-02 | 4.85 | $4.74 | 93000 |
| 2024-10-01 | 4.87 | $4.76 | 82100 |
| 2024-09-30 | 4.88 | $4.80 | 57400 |
| 2024-09-27 | 4.90 | $4.69 | 49100 |
| 2024-09-26 | 4.92 | $4.93 | 48621 |
| 2024-09-25 | 4.92 | $4.81 | 27944 |
| 2024-09-24 | 4.94 | $4.85 | 25200 |
| 2024-09-23 | 4.95 | $4.98 | 43000 |
| 2024-09-20 | 4.95 | $4.93 | 38100 |
| 2024-09-19 | 4.96 | $4.91 | 27626 |
| 2024-09-18 | 4.97 | $4.83 | 40100 |
| 2024-09-17 | 4.98 | $4.84 | 88400 |
| 2024-09-16 | 5.00 | $4.95 | 61800 |
| 2024-09-13 | 5.01 | $4.97 | 20023 |
| 2024-09-12 | 5.01 | $4.97 | 67200 |
| 2024-09-11 | 5.02 | $5.00 | 55826 |
| 2024-09-10 | 5.02 | $4.88 | 180206 |
| 2024-09-09 | 5.03 | $5.03 | 49300 |
| 2024-09-06 | 5.02 | $4.93 | 57600 |
| 2024-09-05 | 5.02 | $5.02 | 55400 |
| 2024-09-04 | 5.02 | $5.03 | 86524 |
| 2024-09-03 | 5.00 | $5.12 | 65000 |
| 2024-08-30 | 4.98 | $5.01 | 38300 |
| 2024-08-29 | 4.96 | $5.03 | 54848 |
| 2024-08-28 | 4.94 | $5.05 | 131609 |
| 2024-08-27 | 4.92 | $5.12 | 36331 |
| 2024-08-26 | 4.89 | $5.03 | 52100 |
| 2024-08-23 | 4.87 | $5.18 | 36814 |
| 2024-08-22 | 4.84 | $5.02 | 29000 |
| 2024-08-21 | 4.82 | $5.05 | 49400 |
| 2024-08-20 | 4.79 | $5.01 | 55700 |
| 2024-08-19 | 4.77 | $5.04 | 79918 |
| 2024-08-16 | 4.75 | $5.01 | 116300 |
| 2024-08-15 | 4.73 | $4.93 | 93200 |
| 2024-08-14 | 4.71 | $4.79 | 41100 |
| 2024-08-13 | 4.71 | $4.79 | 146239 |
| 2024-08-12 | 4.72 | $4.57 | 44410 |
| 2024-08-09 | 4.74 | $4.58 | 49400 |
| 2024-08-08 | 4.76 | $4.54 | 119300 |
| 2024-08-07 | 4.79 | $4.65 | 121600 |
| 2024-08-06 | 4.81 | $4.30 | 132400 |
| 2024-08-05 | 4.86 | $4.42 | 542800 |
| 2024-08-02 | 4.91 | $4.59 | 55837 |
| 2024-08-01 | 4.93 | $5.01 | 40900 |
| 2024-07-31 | 4.92 | $5.14 | 37800 |
| 2024-07-30 | 4.89 | $4.94 | 19900 |
| 2024-07-29 | 4.88 | $4.92 | 125800 |
| 2024-07-26 | 4.87 | $4.88 | 33640 |
| 2024-07-25 | 4.87 | $4.81 | 37048 |
| 2024-07-24 | 4.87 | $4.94 | 32044 |
| 2024-07-23 | 4.85 | $5.06 | 41100 |
| 2024-07-22 | 4.82 | $4.97 | 38000 |
| 2024-07-19 | 4.80 | $4.90 | 26215 |
| 2024-07-18 | 4.78 | $4.90 | 41122 |
| 2024-07-17 | 4.76 | $4.98 | 25300 |
| 2024-07-16 | 4.73 | $4.93 | 34340 |
| 2024-07-15 | 4.71 | $4.80 | 26300 |
| 2024-07-12 | 4.69 | $4.80 | 38516 |
| 2024-07-11 | 4.68 | $4.84 | 59041 |
| 2024-07-10 | 4.66 | $4.80 | 37900 |
| 2024-07-09 | 4.64 | $4.65 | 64300 |
| 2024-07-08 | 4.64 | $4.70 | 37000 |
| 2024-07-05 | 4.63 | $4.76 | 223734 |
| 2024-07-03 | 4.61 | $4.68 | 79801 |
| 2024-07-02 | 4.61 | $4.71 | 109900 |
| 2024-07-01 | 4.60 | $4.67 | 118537 |
| 2024-06-28 | 4.59 | $4.64 | 65500 |
| 2024-06-27 | 4.59 | $4.60 | 37028 |
| 2024-06-26 | 4.59 | $4.60 | 64100 |
| 2024-06-25 | 4.59 | $4.66 | 65236 |
| 2024-06-24 | 4.59 | $4.54 | 121625 |
| 2024-06-21 | 4.59 | $4.49 | 53330 |
| 2024-06-20 | 4.60 | $4.49 | 51000 |
| 2024-06-18 | 4.62 | $4.57 | 87700 |
| 2024-06-17 | 4.62 | $4.55 | 77700 |
| 2024-06-14 | 4.63 | $4.58 | 89614 |
| 2024-06-13 | 4.63 | $4.53 | 65738 |
| 2024-06-12 | 4.65 | $4.63 | 99500 |
| 2024-06-11 | 4.65 | $4.62 | 40200 |
| 2024-06-10 | 4.64 | $4.68 | 45904 |
| 2024-06-07 | 4.64 | $4.66 | 63712 |
| 2024-06-06 | 4.63 | $4.65 | 44700 |
| 2024-06-05 | 4.62 | $4.65 | 52300 |
| 2024-06-04 | 4.61 | $4.71 | 197248 |
| 2024-06-03 | 4.59 | $4.76 | 323248 |
| 2024-05-31 | 4.56 | $4.67 | 90612 |
| 2024-05-30 | 4.54 | $4.59 | 58817 |
| 2024-05-29 | 4.53 | $4.53 | 57023 |
| 2024-05-28 | 4.52 | $4.60 | 55300 |
| 2024-05-24 | 4.50 | $4.61 | 138000 |
| 2024-05-23 | 4.48 | $4.52 | 94900 |
| 2024-05-22 | 4.46 | $4.61 | 85400 |
| 2024-05-21 | 4.44 | $4.69 | 23100 |
| 2024-05-20 | 4.41 | $4.73 | 42000 |
| 2024-05-17 | 4.37 | $4.64 | 39400 |
| 2024-05-16 | 4.33 | $4.62 | 63500 |
| 2024-05-15 | 4.30 | $4.69 | 41900 |
| 2024-05-14 | 4.26 | $4.40 | 91900 |
| 2024-05-13 | 4.24 | $4.28 | 70300 |
| 2024-05-10 | 4.24 | $4.26 | 67800 |
| 2024-05-09 | 4.24 | $4.22 | 71512 |
| 2024-05-08 | 4.24 | $4.17 | 88236 |
| 2024-05-07 | 4.25 | $4.21 | 66000 |
| 2024-05-06 | 4.25 | $4.28 | 51400 |
| 2024-05-03 | 4.25 | $4.27 | 69405 |
| 2024-05-02 | 4.25 | $4.26 | 52100 |
| 2024-05-01 | 4.25 | $4.22 | 85200 |
| 2024-04-30 | 4.25 | $4.26 | 85000 |
| 2024-04-29 | 4.25 | $4.31 | 101900 |
| 2024-04-26 | 4.25 | $4.25 | 113000 |
| 2024-04-25 | 4.25 | $4.24 | 712710 |
| 2024-04-24 | 4.25 | $4.21 | 57622 |
| 2024-04-23 | 4.25 | $4.23 | 95328 |
| 2024-04-22 | 4.26 | $4.24 | 78100 |
| 2024-04-19 | 4.26 | $4.21 | 50900 |
| 2024-04-18 | 4.27 | $4.17 | 49404 |
| 2024-04-17 | 4.29 | $4.18 | 74316 |
| 2024-04-16 | 4.30 | $4.21 | 55600 |
| 2024-04-15 | 4.31 | $4.28 | 40600 |
| 2024-04-12 | 4.32 | $4.29 | 58000 |
| 2024-04-11 | 4.32 | $4.38 | 79437 |
| 2024-04-10 | 4.32 | $4.26 | 47100 |
| 2024-04-09 | 4.33 | $4.32 | 53100 |
| 2024-04-08 | 4.33 | $4.39 | 46231 |
| 2024-04-05 | 4.32 | $4.31 | 56300 |
| 2024-04-04 | 4.33 | $4.28 | 683300 |
| 2024-04-03 | 4.34 | $4.25 | 108418 |
| 2024-04-02 | 4.35 | $4.18 | 62300 |
| 2024-04-01 | 4.36 | $4.16 | 263632 |
| 2024-03-28 | 4.38 | $4.33 | 42746 |
| 2024-03-27 | 4.39 | $4.37 | 35000 |
| 2024-03-26 | 4.38 | $4.46 | 75809 |
| 2024-03-25 | 4.37 | $4.46 | 62100 |
| 2024-03-22 | 4.36 | $4.46 | 30032 |
| 2024-03-21 | 4.34 | $4.43 | 38300 |
| 2024-03-20 | 4.33 | $4.36 | 62823 |
| 2024-03-19 | 4.31 | $4.32 | 36143 |
| 2024-03-18 | 4.31 | $4.35 | 54325 |
| 2024-03-15 | 4.29 | $4.31 | 38606 |
| 2024-03-14 | 4.28 | $4.28 | 188442 |
| 2024-03-13 | 4.27 | $4.36 | 42143 |
| 2024-03-12 | 4.25 | $4.35 | 107524 |
| 2024-03-11 | 4.23 | $4.42 | 84900 |
| 2024-03-08 | 4.20 | $4.55 | 504805 |
| 2024-03-07 | 4.16 | $4.48 | 114100 |
| 2024-03-06 | 4.12 | $4.36 | 40700 |
| 2024-03-05 | 4.09 | $4.29 | 48800 |
| 2024-03-04 | 4.06 | $4.20 | 20100 |
| 2024-03-01 | 4.04 | $4.25 | 28400 |
| 2024-02-29 | 4.02 | $4.08 | 37748 |
| 2024-02-28 | 4.01 | $4.09 | 32716 |
| 2024-02-27 | 4.00 | $4.13 | 36148 |
| 2024-02-26 | 3.99 | $4.07 | 26400 |
| 2024-02-23 | 3.98 | $4.03 | 19400 |
| 2024-02-22 | 3.98 | $4.03 | 29700 |
| 2024-02-21 | 3.98 | $4.00 | 44743 |
| 2024-02-20 | 3.98 | $4.01 | 75100 |
| 2024-02-16 | 3.98 | $3.96 | 34800 |
| 2024-02-15 | 3.98 | $3.92 | 57522 |
| 2024-02-14 | 3.99 | $3.94 | 39300 |
| 2024-02-13 | 3.99 | $3.94 | 51200 |
| 2024-02-12 | 3.99 | $3.98 | 20829 |
| 2024-02-09 | 4.00 | $3.91 | 85100 |
| 2024-02-08 | 4.00 | $3.90 | 212204 |
| 2024-02-07 | 4.01 | $4.00 | 350337 |
| 2024-02-06 | 4.01 | $3.90 | 332300 |
| 2024-02-05 | 4.02 | $4.06 | 50000 |
| 2024-02-02 | 4.02 | $4.09 | 71000 |
| 2024-02-01 | 4.01 | $4.03 | 130432 |
| 2024-01-31 | 4.00 | $4.10 | 26928 |
| 2024-01-30 | 3.99 | $4.06 | 38300 |
| 2024-01-29 | 3.97 | $4.08 | 107100 |
| 2024-01-26 | 3.96 | $4.02 | 28900 |
| 2024-01-25 | 3.95 | $4.01 | 28100 |
| 2024-01-24 | 3.94 | $4.07 | 44935 |
| 2024-01-23 | 3.92 | $3.91 | 20800 |
| 2024-01-22 | 3.92 | $3.94 | 22140 |
| 2024-01-19 | 3.91 | $3.92 | 36900 |
| 2024-01-18 | 3.90 | $3.93 | 61000 |
| 2024-01-17 | 3.89 | $3.91 | 37600 |
| 2024-01-16 | 3.88 | $4.00 | 33740 |
| 2024-01-12 | 3.86 | $3.97 | 29600 |
| 2024-01-11 | 3.85 | $4.00 | 40100 |
| 2024-01-10 | 3.83 | $3.96 | 49200 |
| 2024-01-09 | 3.81 | $3.99 | 40842 |
| 2024-01-08 | 3.80 | $3.96 | 53600 |
| 2024-01-05 | 3.78 | $3.94 | 25832 |
| 2024-01-04 | 3.76 | $3.78 | 53536 |
| 2024-01-03 | 3.76 | $3.80 | 109727 |
| 2024-01-02 | 3.76 | $3.80 | 47712 |
| 2023-12-29 | 3.76 | $3.77 | 32415 |
| 2023-12-28 | 3.76 | $3.79 | 48800 |
| 2023-12-27 | 3.75 | $3.77 | 44102 |
| 2023-12-26 | 3.75 | $3.71 | 55100 |
| 2023-12-22 | 3.76 | $3.71 | 66300 |
| 2023-12-21 | 3.77 | $3.69 | 81500 |
| 2023-12-20 | 3.77 | $3.66 | 44000 |
| 2023-12-19 | 3.78 | $3.67 | 51900 |
| 2023-12-18 | 3.79 | $3.68 | 46000 |
| 2023-12-15 | 3.80 | $3.75 | 70300 |
| 2023-12-14 | 3.80 | $3.87 | 51000 |
| 2023-12-13 | 3.79 | $3.94 | 39533 |
| 2023-12-12 | 3.76 | $3.84 | 118549 |
| 2023-12-11 | 3.75 | $3.86 | 188320 |
| 2023-12-08 | 3.73 | $3.84 | 26000 |
| 2023-12-07 | 3.72 | $3.83 | 147000 |
| 2023-12-06 | 3.70 | $3.79 | 214600 |
| 2023-12-05 | 3.69 | $3.69 | 50344 |
| 2023-12-04 | 3.69 | $3.70 | 56700 |
| 2023-12-01 | 3.69 | $3.83 | 137211 |
| 2023-11-30 | 3.67 | $3.76 | 156700 |
| 2023-11-29 | 3.67 | $3.70 | 48436 |
| 2023-11-28 | 3.66 | $3.84 | 106928 |
| 2023-11-27 | 3.65 | $3.75 | 58940 |
| 2023-11-24 | 3.64 | $3.71 | 18900 |
| 2023-11-22 | 3.64 | $3.64 | 43926 |
| 2023-11-21 | 3.64 | $3.62 | 79948 |
| 2023-11-20 | 3.65 | $3.62 | 105611 |
| 2023-11-17 | 3.65 | $3.57 | 58900 |
| 2023-11-16 | 3.66 | $3.52 | 141309 |
| 2023-11-15 | 3.68 | $3.49 | 122420 |
| 2023-11-14 | 3.70 | $3.70 | 70221 |
| 2023-11-13 | 3.70 | $3.58 | 57109 |
| 2023-11-10 | 3.72 | $3.65 | 59000 |
| 2023-11-09 | 3.72 | $3.61 | 229500 |
| 2023-11-08 | 3.73 | $3.56 | 53322 |
| 2023-11-07 | 3.75 | $3.69 | 26700 |
| 2023-11-06 | 3.75 | $3.77 | 185406 |
| 2023-11-03 | 3.75 | $3.94 | 70005 |
| 2023-11-02 | 3.73 | $3.92 | 223700 |
| 2023-11-01 | 3.71 | $3.81 | 54838 |
| 2023-10-31 | 3.71 | $3.75 | 337200 |
| 2023-10-30 | 3.70 | $3.65 | 69000 |
| 2023-10-27 | 3.71 | $3.71 | 96200 |
| 2023-10-26 | 3.71 | $3.67 | 142120 |
| 2023-10-25 | 3.71 | $3.72 | 62900 |
| 2023-10-24 | 3.71 | $3.64 | 90243 |
| 2023-10-23 | 3.72 | $3.67 | 44700 |
| 2023-10-20 | 3.73 | $3.71 | 35200 |
| 2023-10-19 | 3.74 | $3.67 | 59016 |
| 2023-10-18 | 3.75 | $3.70 | 31700 |
| 2023-10-17 | 3.76 | $3.70 | 62200 |
| 2023-10-16 | 3.77 | $3.71 | 39813 |
| 2023-10-13 | 3.78 | $3.74 | 17305 |
| 2023-10-12 | 3.79 | $3.77 | 64100 |
| 2023-10-11 | 3.80 | $3.83 | 41646 |
| 2023-10-10 | 3.80 | $3.83 | 23743 |
| 2023-10-09 | 3.80 | $3.78 | 60031 |
| 2023-10-06 | 3.81 | $3.75 | 50800 |
| 2023-10-05 | 3.82 | $3.74 | 54026 |
| 2023-10-04 | 3.84 | $3.57 | 58400 |
| 2023-10-03 | 3.87 | $3.65 | 78311 |
| 2023-10-02 | 3.89 | $3.73 | 36638 |
| 2023-09-29 | 3.91 | $3.72 | 32500 |
| 2023-09-28 | 3.92 | $3.81 | 60004 |
| 2023-09-27 | 3.93 | $3.91 | 28210 |
| 2023-09-26 | 3.93 | $3.87 | 29824 |
| 2023-09-25 | 3.93 | $3.89 | 19300 |
| 2023-09-22 | 3.93 | $4.03 | 22229 |
| 2023-09-21 | 3.91 | $4.02 | 35215 |
| 2023-09-20 | 3.89 | $3.97 | 39419 |
| 2023-09-19 | 3.87 | $4.03 | 82014 |
| 2023-09-18 | 3.85 | $3.94 | 24010 |
| 2023-09-15 | 3.83 | $3.94 | 58900 |
| 2023-09-14 | 3.81 | $4.02 | 47200 |
| 2023-09-13 | 3.78 | $3.95 | 20621 |
| 2023-09-12 | 3.75 | $3.93 | 37805 |
| 2023-09-11 | 3.73 | $3.94 | 44800 |
| 2023-09-08 | 3.70 | $3.76 | 37201 |
| 2023-09-07 | 3.69 | $3.82 | 42738 |
| 2023-09-06 | 3.67 | $3.84 | 20600 |
| 2023-09-05 | 3.65 | $3.79 | 18426 |
| 2023-09-01 | 3.63 | $3.76 | 21000 |
| 2023-08-31 | 3.62 | $3.71 | 50600 |
| 2023-08-30 | 3.61 | $3.71 | 36729 |
| 2023-08-29 | 3.60 | $3.68 | 89735 |
| 2023-08-28 | 3.59 | $3.65 | 574126 |
| 2023-08-25 | 3.59 | $3.63 | 25700 |
| 2023-08-24 | 3.58 | $3.64 | 25700 |
| 2023-08-23 | 3.58 | $3.66 | 36449 |
| 2023-08-22 | 3.58 | $3.56 | 95600 |
| 2023-08-21 | 3.59 | $3.48 | 48700 |
| 2023-08-18 | 3.60 | $3.54 | 95105 |
| 2023-08-17 | 3.61 | $3.50 | 60510 |
| 2023-08-16 | 3.63 | $3.50 | 75521 |
| 2023-08-15 | 3.65 | $3.53 | 52500 |
| 2023-08-14 | 3.66 | $3.56 | 53300 |
| 2023-08-11 | 3.67 | $3.59 | 20000 |
| 2023-08-10 | 3.68 | $3.58 | 27617 |
| 2023-08-09 | 3.69 | $3.59 | 57700 |
| 2023-08-08 | 3.70 | $3.62 | 35139 |
| 2023-08-07 | 3.71 | $3.70 | 29700 |
| 2023-08-04 | 3.71 | $3.70 | 22800 |
| 2023-08-03 | 3.71 | $3.67 | 35000 |
| 2023-08-02 | 3.72 | $3.64 | 25000 |
| 2023-08-01 | 3.72 | $3.78 | 60000 |
| 2023-07-31 | 3.71 | $3.85 | 34525 |
| 2023-07-28 | 3.70 | $3.78 | 51200 |
| 2023-07-27 | 3.68 | $3.73 | 58430 |
| 2023-07-26 | 3.68 | $3.70 | 75400 |
| 2023-07-25 | 3.67 | $3.68 | 57508 |
| 2023-07-24 | 3.66 | $3.63 | 13348 |
| 2023-07-21 | 3.66 | $3.67 | 21222 |
| 2023-07-20 | 3.65 | $3.72 | 38631 |
| 2023-07-19 | 3.64 | $3.72 | 16945 |
| 2023-07-18 | 3.63 | $3.74 | 44800 |
| 2023-07-17 | 3.61 | $3.65 | 21111 |
| 2023-07-14 | 3.60 | $3.68 | 19500 |
| 2023-07-13 | 3.59 | $3.70 | 20100 |
| 2023-07-12 | 3.57 | $3.72 | 23100 |
| 2023-07-11 | 3.56 | $3.65 | 31400 |
| 2023-07-10 | 3.55 | $3.72 | 13300 |
| 2023-07-07 | 3.53 | $3.73 | 20129 |
| 2023-07-06 | 3.51 | $3.58 | 39933 |
| 2023-07-05 | 3.50 | $3.59 | 39800 |
| 2023-07-03 | 3.50 | $3.52 | 16400 |
| 2023-06-30 | 3.50 | $3.50 | 69513 |
| 2023-06-29 | 3.50 | $3.46 | 25000 |
| 2023-06-28 | 3.51 | $3.48 | 70319 |
| 2023-06-27 | 3.52 | $3.41 | 69840 |
| 2023-06-26 | 3.53 | $3.42 | 118946 |
| 2023-06-23 | 3.55 | $3.42 | 36908 |
| 2023-06-22 | 3.56 | $3.51 | 99000 |
| 2023-06-21 | 3.57 | $3.51 | 31400 |
| 2023-06-20 | 3.57 | $3.47 | 49800 |
| 2023-06-16 | 3.59 | $3.50 | 10000 |
| 2023-06-15 | 3.60 | $3.57 | 58007 |
| 2023-06-14 | 3.60 | $3.64 | 35924 |
| 2023-06-13 | 3.60 | $3.58 | 49319 |
| 2023-06-12 | 3.61 | $3.57 | 74400 |
| 2023-06-09 | 3.61 | $3.61 | 38100 |
| 2023-06-08 | 3.61 | $3.60 | 35817 |
| 2023-06-07 | 3.62 | $3.58 | 39539 |
| 2023-06-06 | 3.63 | $3.62 | 32130 |
| 2023-06-05 | 3.63 | $3.61 | 118400 |
| 2023-06-02 | 3.63 | $3.67 | 34848 |
| 2023-06-01 | 3.63 | $3.62 | 195842 |
| 2023-05-31 | 3.63 | $3.49 | 90900 |
| 2023-05-30 | 3.64 | $3.52 | 78900 |
| 2023-05-26 | 3.65 | $3.54 | 82800 |
| 2023-05-25 | 3.66 | $3.57 | 78324 |
| 2023-05-24 | 3.67 | $3.64 | 54800 |
| 2023-05-23 | 3.67 | $3.65 | 64300 |
| 2023-05-22 | 3.67 | $3.72 | 104700 |
| 2023-05-19 | 3.66 | $3.70 | 75100 |
| 2023-05-18 | 3.65 | $3.74 | 34200 |
| 2023-05-17 | 3.64 | $3.76 | 40100 |
| 2023-05-16 | 3.62 | $3.72 | 53439 |
| 2023-05-15 | 3.61 | $3.71 | 57100 |
| 2023-05-12 | 3.60 | $3.63 | 53145 |
| 2023-05-11 | 3.60 | $3.71 | 91201 |
| 2023-05-10 | 3.58 | $3.66 | 39230 |
| 2023-05-09 | 3.57 | $3.63 | 76148 |
| 2023-05-08 | 3.56 | $3.61 | 133200 |
| 2023-05-05 | 3.56 | $3.62 | 68800 |
| 2023-05-04 | 3.55 | $3.54 | 81107 |
| 2023-05-03 | 3.54 | $3.56 | 107540 |
| 2023-05-02 | 3.54 | $3.50 | 62300 |
| 2023-05-01 | 3.54 | $3.57 | 149700 |
| 2023-04-28 | 3.53 | $3.56 | 46713 |
| 2023-04-27 | 3.53 | $3.61 | 81827 |
| 2023-04-26 | 3.51 | $3.56 | 49629 |
| 2023-04-25 | 3.51 | $3.55 | 150000 |
| 2023-04-24 | 3.50 | $3.56 | 59944 |
| 2023-04-21 | 3.49 | $3.56 | 65409 |
| 2023-04-20 | 3.48 | $3.60 | 83400 |
| 2023-04-19 | 3.46 | $3.57 | 43800 |
| 2023-04-18 | 3.45 | $3.56 | 99100 |
| 2023-04-17 | 3.44 | $3.52 | 75143 |
| 2023-04-14 | 3.43 | $3.47 | 120200 |
| 2023-04-13 | 3.43 | $3.46 | 94135 |
| 2023-04-12 | 3.42 | $3.42 | 129300 |
| 2023-04-11 | 3.42 | $3.42 | 128700 |
| 2023-04-10 | 3.43 | $3.40 | 110111 |
| 2023-04-06 | 3.43 | $3.40 | 73500 |
| 2023-04-05 | 3.44 | $3.42 | 159700 |
| 2023-04-04 | 3.45 | $3.43 | 234500 |
| 2023-04-03 | 3.46 | $3.48 | 63821 |
| 2023-03-31 | 3.46 | $3.42 | 60000 |
| 2023-03-30 | 3.47 | $3.43 | 81745 |
| 2023-03-29 | 3.48 | $3.42 | 99100 |
| 2023-03-28 | 3.50 | $3.45 | 81400 |
| 2023-03-27 | 3.51 | $3.37 | 70527 |
| 2023-03-24 | 3.53 | $3.46 | 58625 |
| 2023-03-23 | 3.55 | $3.44 | 61700 |
| 2023-03-22 | 3.56 | $3.41 | 194400 |
| 2023-03-21 | 3.58 | $3.44 | 70414 |
| 2023-03-20 | 3.60 | $3.39 | 69232 |
| 2023-03-17 | 3.62 | $3.38 | 84000 |
| 2023-03-16 | 3.65 | $3.42 | 166100 |
| 2023-03-15 | 3.67 | $3.55 | 117300 |
| 2023-03-14 | 3.68 | $3.51 | 98706 |
| 2023-03-13 | 3.69 | $3.63 | 37900 |
| 2023-03-10 | 3.70 | $3.73 | 24400 |
| 2023-03-09 | 3.69 | $3.83 | 748000 |
| 2023-03-08 | 3.67 | $3.78 | 33500 |
| 2023-03-07 | 3.66 | $3.76 | 44700 |
| 2023-03-06 | 3.65 | $3.77 | 50706 |
| 2023-03-03 | 3.63 | $3.77 | 36835 |
| 2023-03-02 | 3.61 | $3.69 | 30503 |
| 2023-03-01 | 3.61 | $3.68 | 94700 |
| 2023-02-28 | 3.60 | $3.65 | 83100 |
| 2023-02-27 | 3.59 | $3.62 | 29300 |
| 2023-02-24 | 3.59 | $3.52 | 21815 |
| 2023-02-23 | 3.60 | $3.59 | 31014 |
| 2023-02-22 | 3.60 | $3.58 | 65200 |
| 2023-02-21 | 3.60 | $3.59 | 44400 |
| 2023-02-17 | 3.60 | $3.57 | 22800 |
| 2023-02-16 | 3.61 | $3.58 | 25400 |
| 2023-02-15 | 3.61 | $3.62 | 13900 |
| 2023-02-14 | 3.61 | $3.61 | 28900 |
| 2023-02-13 | 3.61 | $3.63 | 68445 |
| 2023-02-10 | 3.61 | $3.66 | 19821 |
| 2023-02-09 | 3.60 | $3.64 | 27809 |
| 2023-02-08 | 3.60 | $3.62 | 35025 |
| 2023-02-07 | 3.60 | $3.62 | 37906 |
| 2023-02-06 | 3.59 | $3.50 | 51936 |
| 2023-02-03 | 3.60 | $3.56 | 21034 |
| 2023-02-02 | 3.60 | $3.57 | 25900 |
| 2023-02-01 | 3.61 | $3.62 | 46142 |
| 2023-01-31 | 3.60 | $3.54 | 49207 |
| 2023-01-30 | 3.60 | $3.70 | 31000 |
| 2023-01-27 | 3.59 | $3.68 | 42500 |
| 2023-01-26 | 3.58 | $3.60 | 47700 |
| 2023-01-25 | 3.57 | $3.62 | 307100 |
| 2023-01-24 | 3.56 | $3.62 | 67000 |
| 2023-01-23 | 3.55 | $3.57 | 60900 |
| 2023-01-20 | 3.54 | $3.61 | 37300 |
| 2023-01-19 | 3.53 | $3.55 | 92947 |
| 2023-01-18 | 3.52 | $3.59 | 77601 |
| 2023-01-17 | 3.51 | $3.62 | 68400 |
| 2023-01-13 | 3.49 | $3.81 | 63000 |
| 2023-01-12 | 3.45 | $3.60 | 240611 |
| 2023-01-11 | 3.42 | $3.45 | 407400 |
| 2023-01-10 | 3.41 | $3.45 | 35900 |
| 2023-01-09 | 3.39 | $3.50 | 97100 |
| 2023-01-06 | 3.37 | $3.51 | 96136 |
| 2023-01-05 | 3.35 | $3.43 | 251222 |
| 2023-01-04 | 3.33 | $3.53 | 116400 |
| 2023-01-03 | 3.30 | $3.42 | 90400 |
| 2022-12-30 | 3.28 | $3.44 | 49946 |
| 2022-12-29 | 3.25 | $3.40 | 54800 |
| 2022-12-28 | 3.23 | $3.44 | 103147 |
| 2022-12-27 | 3.21 | $3.44 | 92424 |
| 2022-12-23 | 3.18 | $3.43 | 936926 |
| 2022-12-22 | 3.15 | $3.41 | 645847 |
| 2022-12-21 | 3.12 | $3.40 | 71700 |
| 2022-12-20 | 3.09 | $3.29 | 167048 |
| 2022-12-19 | 3.08 | $3.08 | 173613 |
| 2022-12-16 | 3.08 | $3.04 | 108000 |
| 2022-12-15 | 3.08 | $3.05 | 68629 |
| 2022-12-14 | 3.08 | $3.09 | 87700 |
| 2022-12-13 | 3.08 | $3.09 | 93000 |
| 2022-12-12 | 3.08 | $3.02 | 181020 |
| 2022-12-09 | 3.08 | $3.02 | 104600 |
| 2022-12-08 | 3.09 | $3.03 | 118500 |
| 2022-12-07 | 3.09 | $3.05 | 88637 |
| 2022-12-06 | 3.09 | $3.02 | 94900 |
| 2022-12-05 | 3.10 | $3.01 | 103000 |
| 2022-12-02 | 3.10 | $3.15 | 133628 |
| 2022-12-01 | 3.09 | $3.15 | 154647 |
| 2022-11-30 | 3.08 | $3.20 | 444800 |
| 2022-11-29 | 3.06 | $3.21 | 158500 |
| 2022-11-28 | 3.04 | $3.18 | 74804 |
| 2022-11-25 | 3.02 | $3.24 | 58740 |
| 2022-11-23 | 2.99 | $3.12 | 83200 |
| 2022-11-22 | 2.97 | $3.10 | 129800 |
| 2022-11-21 | 2.96 | $3.00 | 180200 |
| 2022-11-18 | 2.95 | $3.00 | 385719 |
| 2022-11-17 | 2.94 | $2.95 | 119725 |
| 2022-11-16 | 2.94 | $2.93 | 130120 |
| 2022-11-15 | 2.93 | $3.00 | 146200 |
| 2022-11-14 | 2.92 | $2.93 | 155812 |
| 2022-11-11 | 2.92 | $3.00 | 92116 |
| 2022-11-10 | 2.91 | $3.10 | 108300 |
| 2022-11-09 | 2.89 | $2.94 | 88544 |
| 2022-11-08 | 2.88 | $2.97 | 221400 |
| 2022-11-07 | 2.87 | $2.92 | 321004 |
| 2022-11-04 | 2.86 | $2.93 | 108328 |
| 2022-11-03 | 2.85 | $2.89 | 467900 |
| 2022-11-02 | 2.85 | $2.89 | 421200 |
| 2022-11-01 | 2.84 | $2.83 | 220819 |
| 2022-10-31 | 2.85 | $2.82 | 316921 |
| 2022-10-28 | 2.85 | $2.82 | 184500 |
| 2022-10-27 | 2.85 | $2.81 | 259745 |
| 2022-10-26 | 2.85 | $2.94 | 77300 |
| 2022-10-25 | 2.85 | $2.91 | 243813 |
| 2022-10-24 | 2.84 | $2.86 | 394518 |
| 2022-10-21 | 2.84 | $2.89 | 279500 |
| 2022-10-20 | 2.83 | $2.83 | 336925 |
| 2022-10-19 | 2.83 | $2.79 | 311200 |
| 2022-10-18 | 2.84 | $2.79 | 683400 |
| 2022-10-17 | 2.84 | $2.82 | 402218 |
| 2022-10-14 | 2.85 | $2.80 | 313900 |
| 2022-10-13 | 2.85 | $2.86 | 266537 |
| 2022-10-12 | 2.85 | $2.80 | 160709 |
| 2022-10-11 | 2.86 | $2.85 | 507800 |
| 2022-10-10 | 2.86 | $2.84 | 366306 |
| 2022-10-07 | 2.87 | $2.88 | 335700 |
| 2022-10-06 | 2.87 | $2.91 | 517618 |
| 2022-10-05 | 2.87 | $2.89 | 478937 |
| 2022-10-04 | 2.87 | $2.89 | 690000 |
| 2022-10-03 | 2.87 | $2.81 | 362000 |
| 2022-09-30 | 2.89 | $2.78 | 771619 |
| 2022-09-29 | 2.90 | $2.79 | 431032 |
| 2022-09-28 | 2.92 | $2.87 | 802444 |
| 2022-09-27 | 2.93 | $2.80 | 711440 |
| 2022-09-26 | 2.95 | $2.81 | 553325 |
| 2022-09-23 | 2.97 | $2.87 | 141800 |
| 2022-09-22 | 2.98 | $2.92 | 245900 |
| 2022-09-21 | 3.00 | $2.92 | 170300 |
| 2022-09-20 | 3.01 | $2.92 | 340407 |
| 2022-09-19 | 3.02 | $2.96 | 442000 |
| 2022-09-16 | 3.04 | $2.96 | 428600 |
| 2022-09-15 | 3.05 | $2.91 | 368200 |
| 2022-09-14 | 3.07 | $2.99 | 274400 |
| 2022-09-13 | 3.08 | $2.95 | 500300 |
| 2022-09-12 | 3.10 | $3.01 | 225800 |
| 2022-09-09 | 3.12 | $3.05 | 217100 |
| 2022-09-08 | 3.13 | $3.01 | 268848 |
| 2022-09-07 | 3.14 | $2.97 | 333600 |
| 2022-09-06 | 3.16 | $2.97 | 230600 |
| 2022-09-02 | 3.19 | $3.12 | 130000 |
| 2022-09-01 | 3.20 | $3.14 | 117302 |
| 2022-08-31 | 3.20 | $3.14 | 109732 |
| 2022-08-30 | 3.21 | $3.17 | 177339 |
| 2022-08-29 | 3.21 | $3.16 | 102532 |
| 2022-08-26 | 3.22 | $3.19 | 116017 |
| 2022-08-25 | 3.23 | $3.24 | 136900 |
| 2022-08-24 | 3.23 | $3.23 | 76117 |
| 2022-08-23 | 3.23 | $3.18 | 172004 |
| 2022-08-22 | 3.23 | $3.17 | 205500 |
| 2022-08-19 | 3.24 | $3.19 | 216500 |
| 2022-08-18 | 3.25 | $3.23 | 81735 |
| 2022-08-17 | 3.25 | $3.23 | 62205 |
| 2022-08-16 | 3.25 | $3.23 | 95529 |
| 2022-08-15 | 3.25 | $3.30 | 59302 |
| 2022-08-12 | 3.24 | $3.28 | 72137 |
| 2022-08-11 | 3.23 | $3.28 | 67200 |
| 2022-08-10 | 3.22 | $3.25 | 83310 |
| 2022-08-09 | 3.21 | $3.19 | 131600 |
| 2022-08-08 | 3.21 | $3.20 | 188800 |
| 2022-08-05 | 3.21 | $3.18 | 94427 |
| 2022-08-04 | 3.21 | $3.20 | 181400 |
| 2022-08-03 | 3.21 | $3.23 | 176108 |
| 2022-08-02 | 3.20 | $3.26 | 150000 |
| 2022-08-01 | 3.20 | $3.39 | 151211 |
| 2022-07-29 | 3.17 | $3.34 | 60300 |
| 2022-07-28 | 3.15 | $3.30 | 205300 |
| 2022-07-27 | 3.14 | $3.19 | 92419 |
| 2022-07-26 | 3.13 | $3.17 | 208700 |
| 2022-07-25 | 3.13 | $3.19 | 176600 |
| 2022-07-22 | 3.12 | $3.16 | 210400 |
| 2022-07-21 | 3.12 | $3.16 | 341300 |
| 2022-07-20 | 3.12 | $3.12 | 349100 |
| 2022-07-19 | 3.12 | $3.11 | 672300 |
| 2022-07-18 | 3.12 | $3.05 | 179108 |
| 2022-07-15 | 3.12 | $3.05 | 333400 |
| 2022-07-14 | 3.13 | $3.08 | 189521 |
| 2022-07-13 | 3.13 | $3.15 | 131700 |
| 2022-07-12 | 3.13 | $3.14 | 143600 |
| 2022-07-11 | 3.12 | $3.16 | 261700 |
| 2022-07-08 | 3.12 | $3.15 | 187400 |
| 2022-07-07 | 3.11 | $3.11 | 195200 |
| 2022-07-06 | 3.11 | $3.08 | 202334 |
| 2022-07-05 | 3.11 | $3.22 | 251400 |
| 2022-07-01 | 3.09 | $3.16 | 322300 |
| 2022-06-30 | 3.08 | $3.10 | 152213 |
| 2022-06-29 | 3.08 | $3.11 | 169818 |
| 2022-06-28 | 3.07 | $3.12 | 361523 |
| 2022-06-27 | 3.06 | $3.12 | 300000 |
| 2022-06-24 | 3.05 | $3.25 | 241800 |
| 2022-06-23 | 3.03 | $3.15 | 265003 |
| 2022-06-22 | 3.02 | $3.08 | 281508 |
| 2022-06-21 | 3.01 | $3.09 | 213000 |
| 2022-06-17 | 3.01 | $3.02 | 283900 |
| 2022-06-16 | 3.01 | $3.04 | 209516 |
| 2022-06-15 | 3.00 | $3.04 | 176135 |
| 2022-06-14 | 3.00 | $2.93 | 675000 |
| 2022-06-13 | 3.01 | $2.97 | 181225 |
| 2022-06-10 | 3.02 | $2.96 | 220600 |
| 2022-06-09 | 3.03 | $2.97 | 148711 |
| 2022-06-08 | 3.03 | $2.97 | 189040 |
| 2022-06-07 | 3.04 | $3.03 | 219623 |
| 2022-06-06 | 3.05 | $3.03 | 47700 |
| 2022-06-03 | 3.05 | $3.05 | 130700 |
| 2022-06-02 | 3.06 | $3.06 | 260335 |
| 2022-06-01 | 3.06 | $3.00 | 294800 |
| 2022-05-31 | 3.07 | $2.97 | 333900 |
| 2022-05-27 | 3.08 | $3.08 | 172401 |
| 2022-05-26 | 3.09 | $3.05 | 579200 |
| 2022-05-25 | 3.09 | $3.05 | 210835 |
| 2022-05-24 | 3.10 | $3.03 | 425900 |
| 2022-05-23 | 3.11 | $3.07 | 352100 |
| 2022-05-20 | 3.11 | $3.00 | 446800 |
| 2022-05-19 | 3.12 | $3.03 | 168003 |
| 2022-05-18 | 3.13 | $2.99 | 395803 |
| 2022-05-17 | 3.15 | $3.09 | 250641 |
| 2022-05-16 | 3.15 | $3.17 | 229422 |
| 2022-05-13 | 3.15 | $3.19 | 195200 |
| 2022-05-12 | 3.14 | $3.18 | 260847 |
| 2022-05-11 | 3.14 | $3.08 | 192600 |
| 2022-05-10 | 3.14 | $3.18 | 330737 |
| 2022-05-09 | 3.14 | $3.20 | 214200 |
| 2022-05-06 | 3.13 | $3.21 | 279200 |
| 2022-05-05 | 3.12 | $3.14 | 219437 |
| 2022-05-04 | 3.12 | $3.22 | 326515 |
| 2022-05-03 | 3.11 | $3.10 | 429900 |
| 2022-05-02 | 3.11 | $3.10 | 405444 |
| 2022-04-29 | 3.12 | $3.14 | 294623 |
| 2022-04-28 | 3.12 | $3.11 | 431600 |
| 2022-04-27 | 3.12 | $3.09 | 351408 |
| 2022-04-26 | 3.13 | $3.08 | 411622 |
| 2022-04-25 | 3.15 | $3.14 | 306100 |
| 2022-04-22 | 3.16 | $3.12 | 231544 |
| 2022-04-21 | 3.17 | $3.07 | 232300 |
| 2022-04-20 | 3.19 | $3.12 | 342700 |
| 2022-04-19 | 3.20 | $3.07 | 607200 |
| 2022-04-18 | 3.23 | $3.10 | 214400 |
| 2022-04-14 | 3.25 | $3.11 | 236600 |
| 2022-04-13 | 3.27 | $3.12 | 260600 |
| 2022-04-12 | 3.29 | $3.14 | 247333 |
| 2022-04-11 | 3.31 | $3.14 | 197300 |
| 2022-04-08 | 3.33 | $3.19 | 178814 |
| 2022-04-07 | 3.35 | $3.16 | 314500 |
| 2022-04-06 | 3.37 | $3.17 | 200400 |
| 2022-04-05 | 3.40 | $3.21 | 201505 |
| 2022-04-04 | 3.42 | $3.28 | 363900 |
| 2022-04-01 | 3.43 | $3.29 | 175800 |
| 2022-03-31 | 3.44 | $3.32 | 73300 |
| 2022-03-30 | 3.45 | $3.42 | 93325 |
| 2022-03-29 | 3.45 | $3.63 | 1.7M |
| 2022-03-28 | 3.44 | $3.56 | 631500 |
| 2022-03-25 | 3.42 | $3.42 | 97815 |
| 2022-03-24 | 3.43 | $3.42 | 65500 |
| 2022-03-23 | 3.43 | $3.44 | 63620 |
| 2022-03-22 | 3.43 | $3.50 | 132214 |
| 2022-03-21 | 3.43 | $3.46 | 113447 |
| 2022-03-18 | 3.43 | $3.42 | 137730 |
| 2022-03-17 | 3.44 | $3.41 | 135445 |
| 2022-03-16 | 3.45 | $3.42 | 78200 |
| 2022-03-15 | 3.46 | $3.44 | 258134 |
| 2022-03-14 | 3.47 | $3.36 | 168809 |
| 2022-03-11 | 3.49 | $3.35 | 81802 |
| 2022-03-10 | 3.51 | $3.39 | 108333 |
| 2022-03-09 | 3.53 | $3.38 | 186900 |
| 2022-03-08 | 3.55 | $3.26 | 141600 |
| 2022-03-07 | 3.58 | $3.41 | 115800 |
| 2022-03-04 | 3.60 | $3.50 | 59930 |
| 2022-03-03 | 3.62 | $3.55 | 114500 |
| 2022-03-02 | 3.63 | $3.49 | 151010 |
| 2022-03-01 | 3.64 | $3.52 | 71100 |
| 2022-02-28 | 3.65 | $3.60 | 110800 |
| 2022-02-25 | 3.65 | $3.66 | 120300 |
| 2022-02-24 | 3.65 | $3.63 | 61000 |
| 2022-02-23 | 3.65 | $3.62 | 41100 |
| 2022-02-22 | 3.65 | $3.65 | 123600 |
| 2022-02-18 | 3.65 | $3.64 | 33818 |
| 2022-02-17 | 3.65 | $3.70 | 33400 |
| 2022-02-16 | 3.64 | $3.73 | 39134 |
| 2022-02-15 | 3.62 | $3.66 | 29942 |
| 2022-02-14 | 3.62 | $3.68 | 67200 |
| 2022-02-11 | 3.61 | $3.62 | 33900 |
| 2022-02-10 | 3.61 | $3.64 | 31746 |
| 2022-02-09 | 3.61 | $3.69 | 40723 |
| 2022-02-08 | 3.61 | $3.77 | 64231 |
| 2022-02-07 | 3.59 | $3.70 | 76940 |
| 2022-02-04 | 3.58 | $3.61 | 67422 |
| 2022-02-03 | 3.59 | $3.58 | 47800 |
| 2022-02-02 | 3.59 | $3.56 | 40700 |
| 2022-02-01 | 3.59 | $3.49 | 88100 |
| 2022-01-31 | 3.60 | $3.49 | 63600 |
| 2022-01-28 | 3.61 | $3.53 | 73100 |
| 2022-01-27 | 3.62 | $3.59 | 131211 |
| 2022-01-26 | 3.62 | $3.56 | 288321 |
| 2022-01-25 | 3.62 | $3.58 | 81442 |
| 2022-01-24 | 3.62 | $3.53 | 91700 |
| 2022-01-21 | 3.62 | $3.55 | 36200 |
| 2022-01-20 | 3.62 | $3.59 | 67400 |
| 2022-01-19 | 3.62 | $3.66 | 66200 |
| 2022-01-18 | 3.60 | $3.74 | 252400 |
| 2022-01-14 | 3.58 | $3.80 | 46100 |
| 2022-01-13 | 3.55 | $3.80 | 28500 |
| 2022-01-12 | 3.52 | $3.73 | 30705 |
| 2022-01-11 | 3.50 | $3.74 | 80100 |
| 2022-01-10 | 3.47 | $3.60 | 98400 |
| 2022-01-07 | 3.45 | $3.60 | 108900 |
| 2022-01-06 | 3.43 | $3.58 | 72400 |
| 2022-01-05 | 3.41 | $3.52 | 59200 |
| 2022-01-04 | 3.40 | $3.49 | 137800 |
| 2022-01-03 | 3.39 | $3.42 | 100400 |
| 2021-12-31 | 3.39 | $3.41 | 116947 |
| 2021-12-30 | 3.38 | $3.38 | 103600 |
| 2021-12-29 | 3.38 | $3.38 | 57300 |
| 2021-12-28 | 3.37 | $3.38 | 40400 |
| 2021-12-27 | 3.37 | $3.43 | 138400 |
| 2021-12-23 | 3.36 | $3.37 | 161022 |
| 2021-12-22 | 3.35 | $3.36 | 136607 |
| 2021-12-21 | 3.34 | $3.39 | 126522 |
| 2021-12-20 | 3.33 | $3.34 | 138836 |
| 2021-12-17 | 3.33 | $3.43 | 107800 |
| 2021-12-16 | 3.31 | $3.47 | 86630 |
| 2021-12-15 | 3.29 | $3.43 | 72600 |
| 2021-12-14 | 3.27 | $3.38 | 94400 |
| 2021-12-13 | 3.25 | $3.34 | 151749 |
| 2021-12-10 | 3.24 | $3.36 | 287707 |
| 2021-12-09 | 3.23 | $3.35 | 60632 |
| 2021-12-08 | 3.21 | $3.36 | 64700 |
| 2021-12-07 | 3.20 | $3.33 | 299806 |
| 2021-12-06 | 3.19 | $3.30 | 285131 |
| 2021-12-03 | 3.18 | $3.21 | 143800 |
| 2021-12-02 | 3.18 | $3.20 | 241000 |
| 2021-12-01 | 3.19 | $3.12 | 200100 |
| 2021-11-30 | 3.20 | $3.08 | 706245 |
| 2021-11-29 | 3.22 | $3.17 | 322516 |
| 2021-11-26 | 3.23 | $3.13 | 135000 |
| 2021-11-24 | 3.25 | $3.18 | 113439 |
| 2021-11-23 | 3.26 | $3.20 | 130700 |
| 2021-11-22 | 3.27 | $3.19 | 160525 |
| 2021-11-19 | 3.28 | $3.16 | 84622 |
| 2021-11-18 | 3.30 | $3.12 | 215300 |
| 2021-11-17 | 3.32 | $3.10 | 138841 |
| 2021-11-16 | 3.35 | $3.20 | 127100 |
| 2021-11-15 | 3.36 | $3.23 | 202600 |
| 2021-11-12 | 3.38 | $3.27 | 47600 |
| 2021-11-11 | 3.39 | $3.33 | 77900 |
| 2021-11-10 | 3.40 | $3.38 | 58024 |
| 2021-11-09 | 3.40 | $3.46 | 46300 |
| 2021-11-08 | 3.39 | $3.42 | 39927 |
| 2021-11-05 | 3.39 | $3.46 | 48300 |
| 2021-11-04 | 3.38 | $3.45 | 115900 |
| 2021-11-03 | 3.38 | $3.35 | 74221 |
| 2021-11-02 | 3.39 | $3.35 | 61818 |
| 2021-11-01 | 3.39 | $3.38 | 81800 |
| 2021-10-29 | 3.40 | $3.29 | 100800 |
| 2021-10-28 | 3.41 | $3.36 | 71700 |
| 2021-10-27 | 3.42 | $3.32 | 36800 |
| 2021-10-26 | 3.43 | $3.36 | 55112 |
| 2021-10-25 | 3.44 | $3.39 | 75227 |
| 2021-10-22 | 3.45 | $3.39 | 66100 |
| 2021-10-21 | 3.46 | $3.45 | 52800 |
| 2021-10-20 | 3.47 | $3.48 | 48200 |
| 2021-10-19 | 3.47 | $3.41 | 74138 |
| 2021-10-18 | 3.48 | $3.43 | 99200 |
| 2021-10-15 | 3.49 | $3.42 | 76900 |
| 2021-10-14 | 3.50 | $3.36 | 87601 |
| 2021-10-13 | 3.51 | $3.40 | 35400 |
| 2021-10-12 | 3.53 | $3.49 | 57702 |
| 2021-10-11 | 3.53 | $3.50 | 25300 |
| 2021-10-08 | 3.54 | $3.48 | 32734 |
| 2021-10-07 | 3.54 | $3.53 | 48127 |
| 2021-10-06 | 3.54 | $3.54 | 74128 |
| 2021-10-05 | 3.54 | $3.50 | 35700 |
| 2021-10-04 | 3.55 | $3.44 | 42300 |
| 2021-10-01 | 3.56 | $3.47 | 33800 |
| 2021-09-30 | 3.56 | $3.53 | 34146 |
| 2021-09-29 | 3.56 | $3.56 | 76305 |
| 2021-09-28 | 3.56 | $3.69 | 30600 |
| 2021-09-27 | 3.54 | $3.66 | 23219 |
| 2021-09-24 | 3.52 | $3.54 | 31300 |
| 2021-09-23 | 3.52 | $3.53 | 45004 |
| 2021-09-22 | 3.51 | $3.57 | 40215 |
| 2021-09-21 | 3.50 | $3.57 | 49708 |
| 2021-09-20 | 3.49 | $3.49 | 162714 |
| 2021-09-17 | 3.48 | $3.54 | 43100 |
| 2021-09-16 | 3.47 | $3.61 | 46300 |
| 2021-09-15 | 3.45 | $3.59 | 52700 |
| 2021-09-14 | 3.43 | $3.60 | 57331 |
| 2021-09-13 | 3.41 | $3.53 | 67300 |
| 2021-09-10 | 3.40 | $3.49 | 31100 |
| 2021-09-09 | 3.39 | $3.45 | 42941 |
| 2021-09-08 | 3.39 | $3.45 | 41000 |
| 2021-09-07 | 3.38 | $3.43 | 67800 |
| 2021-09-03 | 3.38 | $3.49 | 47736 |
| 2021-09-02 | 3.37 | $3.41 | 107400 |
| 2021-09-01 | 3.36 | $3.37 | 70515 |
| 2021-08-31 | 3.36 | $3.32 | 113100 |
| 2021-08-30 | 3.37 | $3.34 | 84911 |
| 2021-08-27 | 3.37 | $3.35 | 35900 |
| 2021-08-26 | 3.37 | $3.30 | 40200 |
| 2021-08-25 | 3.38 | $3.35 | 34104 |
| 2021-08-24 | 3.39 | $3.32 | 76215 |
| 2021-08-23 | 3.39 | $3.37 | 62438 |
| 2021-08-20 | 3.39 | $3.32 | 63600 |
| 2021-08-19 | 3.40 | $3.38 | 65024 |
| 2021-08-18 | 3.40 | $3.38 | 56428 |
| 2021-08-17 | 3.40 | $3.43 | 809835 |
| 2021-08-16 | 3.39 | $3.41 | 101600 |
| 2021-08-13 | 3.38 | $3.44 | 126300 |
| 2021-08-12 | 3.37 | $3.45 | 2.1M |
| 2021-08-11 | 3.36 | $3.49 | 278200 |
| 2021-08-10 | 3.34 | $3.42 | 83804 |
| 2021-08-09 | 3.33 | $3.38 | 55200 |
| 2021-08-06 | 3.32 | $3.37 | 71401 |
| 2021-08-05 | 3.31 | $3.37 | 42007 |
| 2021-08-04 | 3.30 | $3.34 | 68700 |
| 2021-08-03 | 3.29 | $3.35 | 78838 |
| 2021-08-02 | 3.29 | $3.37 | 88106 |
| 2021-07-30 | 3.28 | $3.36 | 63200 |
| 2021-07-29 | 3.26 | $3.42 | 243000 |
| 2021-07-28 | 3.25 | $3.40 | 60512 |
| 2021-07-27 | 3.23 | $3.30 | 107433 |
| 2021-07-26 | 3.22 | $3.26 | 149300 |
| 2021-07-23 | 3.22 | $3.19 | 92100 |
| 2021-07-22 | 3.22 | $3.18 | 237600 |
| 2021-07-21 | 3.22 | $3.22 | 72800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.23
2026-07-17
Close Price
$8.02
Vol: 62009
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.79
Average
4.41
Maximum
8.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.23 | $8.02 | 62009 |
| 2026-07-16 | 8.24 | $8.23 | 80719 |
| 2026-07-15 | 8.21 | $8.30 | 75633 |
| 2026-07-14 | 8.15 | $8.26 | 110500 |
| 2026-07-13 | 8.09 | $8.22 | 69100 |
| 2026-07-10 | 8.03 | $8.22 | 49200 |
| 2026-07-09 | 7.96 | $8.19 | 479916 |
| 2026-07-08 | 7.88 | $8.24 | 364500 |
| 2026-07-07 | 7.77 | $8.03 | 139001 |
| 2026-07-06 | 7.69 | $8.10 | 124800 |
| 2026-07-02 | 7.59 | $7.80 | 78410 |
| 2026-07-01 | 7.53 | $7.62 | 107300 |
| 2026-06-30 | 7.49 | $7.44 | 127100 |
| 2026-06-29 | 7.49 | $7.42 | 86908 |
| 2026-06-26 | 7.49 | $7.40 | 118100 |
| 2026-06-25 | 7.49 | $7.33 | 137900 |
| 2026-06-24 | 7.51 | $7.26 | 95000 |
| 2026-06-23 | 7.55 | $7.44 | 485400 |
| 2026-06-22 | 7.55 | $7.67 | 563200 |
| 2026-06-18 | 7.50 | $7.65 | 532200 |
| 2026-06-17 | 7.45 | $7.48 | 132100 |
| 2026-06-16 | 7.42 | $7.45 | 69641 |
| 2026-06-15 | 7.40 | $7.50 | 720446 |
| 2026-06-12 | 7.36 | $7.44 | 780840 |
| 2026-06-11 | 7.32 | $7.34 | 960200 |
| 2026-06-10 | 7.30 | $7.36 | 157000 |
| 2026-06-09 | 7.28 | $7.41 | 170400 |
| 2026-06-08 | 7.23 | $7.38 | 125430 |
| 2026-06-05 | 7.19 | $7.23 | 292300 |
| 2026-06-04 | 7.17 | $7.29 | 177100 |
| 2026-06-03 | 7.13 | $7.14 | 87639 |
| 2026-06-02 | 7.12 | $7.07 | 615100 |
| 2026-06-01 | 7.12 | $6.91 | 370600 |
| 2026-05-29 | 7.15 | $6.88 | 217203 |
| 2026-05-28 | 7.19 | $7.04 | 78500 |
| 2026-05-27 | 7.21 | $7.13 | 103323 |
| 2026-05-26 | 7.21 | $7.18 | 102524 |
| 2026-05-22 | 7.20 | $7.12 | 141306 |
| 2026-05-21 | 7.20 | $7.29 | 146000 |
| 2026-05-20 | 7.16 | $7.26 | 96125 |
| 2026-05-19 | 7.12 | $7.24 | 119800 |
| 2026-05-18 | 7.07 | $6.99 | 105200 |
| 2026-05-15 | 7.07 | $7.14 | 99314 |
| 2026-05-14 | 7.04 | $7.05 | 143106 |
| 2026-05-13 | 7.03 | $7.18 | 86325 |
| 2026-05-12 | 6.98 | $7.18 | 89500 |
| 2026-05-11 | 6.92 | $7.00 | 301200 |
| 2026-05-08 | 6.89 | $6.99 | 62000 |
| 2026-05-07 | 6.86 | $7.10 | 116000 |
| 2026-05-06 | 6.80 | $7.00 | 139500 |
| 2026-05-05 | 6.75 | $6.85 | 116445 |
| 2026-05-04 | 6.72 | $6.80 | 125200 |
| 2026-05-01 | 6.70 | $6.84 | 100500 |
| 2026-04-30 | 6.66 | $6.88 | 195337 |
| 2026-04-29 | 6.62 | $6.57 | 124440 |
| 2026-04-28 | 6.63 | $6.66 | 155804 |
| 2026-04-27 | 6.62 | $6.45 | 218900 |
| 2026-04-24 | 6.65 | $6.48 | 136521 |
| 2026-04-23 | 6.69 | $6.47 | 184216 |
| 2026-04-22 | 6.73 | $6.51 | 138702 |
| 2026-04-21 | 6.77 | $6.49 | 183416 |
| 2026-04-20 | 6.83 | $6.80 | 119500 |
| 2026-04-17 | 6.82 | $6.98 | 124444 |
| 2026-04-16 | 6.78 | $6.93 | 155810 |
| 2026-04-15 | 6.73 | $6.90 | 110500 |
| 2026-04-14 | 6.69 | $6.92 | 207200 |
| 2026-04-13 | 6.64 | $6.86 | 139901 |
| 2026-04-10 | 6.58 | $6.82 | 77700 |
| 2026-04-09 | 6.53 | $6.78 | 140848 |
| 2026-04-08 | 6.48 | $6.88 | 195447 |
| 2026-04-07 | 6.40 | $6.56 | 203600 |
| 2026-04-06 | 6.38 | $6.54 | 213920 |
| 2026-04-02 | 6.35 | $6.54 | 158022 |
| 2026-04-01 | 6.33 | $6.61 | 163400 |
| 2026-03-31 | 6.28 | $6.37 | 346648 |
| 2026-03-30 | 6.28 | $6.29 | 190100 |
| 2026-03-27 | 6.30 | $6.27 | 277400 |
| 2026-03-26 | 6.32 | $6.35 | 125245 |
| 2026-03-25 | 6.33 | $6.54 | 261837 |
| 2026-03-24 | 6.31 | $6.37 | 392600 |
| 2026-03-23 | 6.31 | $6.33 | 350535 |
| 2026-03-20 | 6.33 | $6.18 | 247200 |
| 2026-03-19 | 6.39 | $6.36 | 237600 |
| 2026-03-18 | 6.41 | $6.37 | 245728 |
| 2026-03-17 | 6.44 | $6.32 | 265300 |
| 2026-03-16 | 6.48 | $6.31 | 258604 |
| 2026-03-13 | 6.54 | $6.24 | 297600 |
| 2026-03-12 | 6.62 | $6.25 | 411230 |
| 2026-03-11 | 6.71 | $6.46 | 159100 |
| 2026-03-10 | 6.77 | $6.59 | 306635 |
| 2026-03-09 | 6.81 | $6.49 | 374700 |
| 2026-03-06 | 6.88 | $6.49 | 307000 |
| 2026-03-05 | 6.96 | $6.58 | 351600 |
| 2026-03-04 | 7.04 | $6.61 | 291100 |
| 2026-03-03 | 7.12 | $6.65 | 534500 |
| 2026-03-02 | 7.20 | $6.78 | 158700 |
| 2026-02-27 | 7.28 | $7.01 | 132500 |
| 2026-02-26 | 7.31 | $7.11 | 128737 |
| 2026-02-25 | 7.33 | $7.01 | 88500 |
| 2026-02-24 | 7.36 | $7.05 | 194427 |
| 2026-02-23 | 7.40 | $7.18 | 97200 |
| 2026-02-20 | 7.41 | $7.16 | 301018 |
| 2026-02-19 | 7.42 | $7.39 | 240515 |
| 2026-02-18 | 7.39 | $7.32 | 211000 |
| 2026-02-17 | 7.36 | $7.32 | 146000 |
| 2026-02-13 | 7.33 | $7.64 | 250300 |
| 2026-02-12 | 7.22 | $7.54 | 131200 |
| 2026-02-11 | 7.12 | $7.42 | 153008 |
| 2026-02-10 | 7.02 | $7.36 | 274136 |
| 2026-02-09 | 6.92 | $7.23 | 492923 |
| 2026-02-06 | 6.83 | $7.03 | 71500 |
| 2026-02-05 | 6.76 | $6.82 | 149500 |
| 2026-02-04 | 6.72 | $6.94 | 173500 |
| 2026-02-03 | 6.66 | $6.74 | 166422 |
| 2026-02-02 | 6.62 | $6.62 | 72500 |
| 2026-01-30 | 6.60 | $6.52 | 110800 |
| 2026-01-29 | 6.60 | $6.69 | 240513 |
| 2026-01-28 | 6.56 | $6.58 | 81900 |
| 2026-01-27 | 6.54 | $6.61 | 106600 |
| 2026-01-26 | 6.50 | $6.53 | 126921 |
| 2026-01-23 | 6.48 | $6.45 | 152200 |
| 2026-01-22 | 6.47 | $6.37 | 86620 |
| 2026-01-21 | 6.48 | $6.36 | 105500 |
| 2026-01-20 | 6.48 | $6.42 | 173400 |
| 2026-01-16 | 6.48 | $6.51 | 131624 |
| 2026-01-15 | 6.45 | $6.50 | 108200 |
| 2026-01-14 | 6.42 | $6.44 | 189700 |
| 2026-01-13 | 6.40 | $6.38 | 70615 |
| 2026-01-12 | 6.38 | $6.49 | 52300 |
| 2026-01-09 | 6.34 | $6.41 | 52500 |
| 2026-01-08 | 6.31 | $6.35 | 59018 |
| 2026-01-07 | 6.28 | $6.31 | 64513 |
| 2026-01-06 | 6.26 | $6.38 | 82738 |
| 2026-01-05 | 6.22 | $6.30 | 153547 |
| 2026-01-02 | 6.18 | $6.13 | 49534 |
| 2025-12-31 | 6.18 | $6.14 | 50805 |
| 2025-12-30 | 6.18 | $6.17 | 65500 |
| 2025-12-29 | 6.16 | $6.20 | 142616 |
| 2025-12-26 | 6.14 | $6.13 | 36445 |
| 2025-12-24 | 6.12 | $6.14 | 28811 |
| 2025-12-23 | 6.11 | $6.14 | 124338 |
| 2025-12-22 | 6.08 | $6.09 | 106800 |
| 2025-12-19 | 6.07 | $6.09 | 59900 |
| 2025-12-18 | 6.05 | $6.04 | 70300 |
| 2025-12-17 | 6.04 | $5.99 | 108700 |
| 2025-12-16 | 6.03 | $6.07 | 82200 |
| 2025-12-15 | 6.01 | $6.16 | 65609 |
| 2025-12-12 | 5.97 | $6.02 | 179300 |
| 2025-12-11 | 5.94 | $6.01 | 192900 |
| 2025-12-10 | 5.92 | $5.99 | 103500 |
| 2025-12-09 | 5.89 | $5.93 | 49800 |
| 2025-12-08 | 5.87 | $5.91 | 62641 |
| 2025-12-05 | 5.85 | $5.94 | 127000 |
| 2025-12-04 | 5.82 | $5.87 | 52733 |
| 2025-12-03 | 5.80 | $5.81 | 57700 |
| 2025-12-02 | 5.79 | $5.87 | 66542 |
| 2025-12-01 | 5.77 | $5.88 | 110911 |
| 2025-11-28 | 5.74 | $5.88 | 56900 |
| 2025-11-26 | 5.70 | $5.85 | 45400 |
| 2025-11-25 | 5.66 | $5.81 | 93904 |
| 2025-11-24 | 5.63 | $5.71 | 107245 |
| 2025-11-21 | 5.61 | $5.70 | 118519 |
| 2025-11-20 | 5.60 | $5.53 | 206000 |
| 2025-11-19 | 5.61 | $5.53 | 154300 |
| 2025-11-18 | 5.63 | $5.50 | 85525 |
| 2025-11-17 | 5.65 | $5.63 | 80800 |
| 2025-11-14 | 5.65 | $5.72 | 51013 |
| 2025-11-13 | 5.64 | $5.69 | 89417 |
| 2025-11-12 | 5.63 | $5.85 | 69179 |
| 2025-11-11 | 5.58 | $5.69 | 56821 |
| 2025-11-10 | 5.55 | $5.68 | 204054 |
| 2025-11-07 | 5.53 | $5.59 | 92133 |
| 2025-11-06 | 5.52 | $5.61 | 155037 |
| 2025-11-05 | 5.51 | $5.54 | 128700 |
| 2025-11-04 | 5.51 | $5.60 | 100611 |
| 2025-11-03 | 5.49 | $5.49 | 83608 |
| 2025-10-31 | 5.50 | $5.53 | 108000 |
| 2025-10-30 | 5.50 | $5.59 | 185347 |
| 2025-10-29 | 5.49 | $5.51 | 102000 |
| 2025-10-28 | 5.50 | $5.57 | 62348 |
| 2025-10-27 | 5.49 | $5.57 | 91302 |
| 2025-10-24 | 5.48 | $5.46 | 64400 |
| 2025-10-23 | 5.49 | $5.52 | 100800 |
| 2025-10-22 | 5.50 | $5.47 | 70304 |
| 2025-10-21 | 5.52 | $5.56 | 102132 |
| 2025-10-20 | 5.52 | $5.63 | 113819 |
| 2025-10-17 | 5.50 | $5.45 | 108800 |
| 2025-10-16 | 5.52 | $5.51 | 121900 |
| 2025-10-15 | 5.54 | $5.48 | 82800 |
| 2025-10-14 | 5.56 | $5.44 | 116900 |
| 2025-10-13 | 5.60 | $5.44 | 130013 |
| 2025-10-10 | 5.64 | $5.37 | 76300 |
| 2025-10-09 | 5.70 | $5.58 | 77300 |
| 2025-10-08 | 5.73 | $5.60 | 76408 |
| 2025-10-07 | 5.76 | $5.60 | 58724 |
| 2025-10-06 | 5.80 | $5.71 | 110233 |
| 2025-10-03 | 5.82 | $5.71 | 64200 |
| 2025-10-02 | 5.84 | $5.67 | 54837 |
| 2025-10-01 | 5.87 | $5.73 | 54521 |
| 2025-09-30 | 5.90 | $5.83 | 59100 |
| 2025-09-29 | 5.91 | $5.88 | 50200 |
| 2025-09-26 | 5.90 | $5.93 | 54301 |
| 2025-09-25 | 5.89 | $5.81 | 50644 |
| 2025-09-24 | 5.90 | $5.82 | 81103 |
| 2025-09-23 | 5.91 | $5.90 | 60528 |
| 2025-09-22 | 5.91 | $5.93 | 125786 |
| 2025-09-19 | 5.89 | $5.88 | 53045 |
| 2025-09-18 | 5.89 | $5.84 | 125200 |
| 2025-09-17 | 5.89 | $5.82 | 68205 |
| 2025-09-16 | 5.89 | $5.84 | 45629 |
| 2025-09-15 | 5.89 | $5.89 | 57128 |
| 2025-09-12 | 5.88 | $5.86 | 29200 |
| 2025-09-11 | 5.88 | $5.88 | 61234 |
| 2025-09-10 | 5.86 | $5.86 | 54200 |
| 2025-09-09 | 5.85 | $5.76 | 79500 |
| 2025-09-08 | 5.86 | $5.85 | 56120 |
| 2025-09-05 | 5.85 | $5.80 | 158521 |
| 2025-09-04 | 5.85 | $5.84 | 47146 |
| 2025-09-03 | 5.84 | $5.71 | 110342 |
| 2025-09-02 | 5.86 | $5.78 | 72700 |
| 2025-08-29 | 5.86 | $5.80 | 63000 |
| 2025-08-28 | 5.86 | $5.81 | 55806 |
| 2025-08-27 | 5.85 | $5.79 | 106700 |
| 2025-08-26 | 5.85 | $5.86 | 100900 |
| 2025-08-25 | 5.83 | $5.85 | 47700 |
| 2025-08-22 | 5.81 | $5.93 | 46900 |
| 2025-08-21 | 5.77 | $5.76 | 130212 |
| 2025-08-20 | 5.76 | $5.84 | 46400 |
| 2025-08-19 | 5.72 | $5.78 | 133300 |
| 2025-08-18 | 5.70 | $5.79 | 100831 |
| 2025-08-15 | 5.66 | $5.90 | 35035 |
| 2025-08-14 | 5.60 | $5.75 | 414600 |
| 2025-08-13 | 5.56 | $5.67 | 44811 |
| 2025-08-12 | 5.52 | $5.70 | 64203 |
| 2025-08-11 | 5.48 | $5.53 | 36500 |
| 2025-08-08 | 5.46 | $5.59 | 67200 |
| 2025-08-07 | 5.43 | $5.51 | 103100 |
| 2025-08-06 | 5.41 | $5.43 | 39547 |
| 2025-08-05 | 5.41 | $5.39 | 60500 |
| 2025-08-04 | 5.41 | $5.32 | 62900 |
| 2025-08-01 | 5.42 | $5.39 | 91035 |
| 2025-07-31 | 5.43 | $5.36 | 119000 |
| 2025-07-30 | 5.43 | $5.43 | 214800 |
| 2025-07-29 | 5.43 | $5.40 | 120600 |
| 2025-07-28 | 5.43 | $5.39 | 66200 |
| 2025-07-25 | 5.44 | $5.57 | 56341 |
| 2025-07-24 | 5.40 | $5.58 | 161600 |
| 2025-07-23 | 5.36 | $5.54 | 49100 |
| 2025-07-22 | 5.32 | $5.37 | 64000 |
| 2025-07-21 | 5.31 | $5.31 | 66100 |
| 2025-07-18 | 5.31 | $5.22 | 111305 |
| 2025-07-17 | 5.33 | $5.26 | 78900 |
| 2025-07-16 | 5.34 | $5.19 | 79600 |
| 2025-07-15 | 5.38 | $5.25 | 78318 |
| 2025-07-14 | 5.40 | $5.31 | 85100 |
| 2025-07-11 | 5.41 | $5.36 | 78808 |
| 2025-07-10 | 5.42 | $5.38 | 93648 |
| 2025-07-09 | 5.42 | $5.38 | 75800 |
| 2025-07-08 | 5.42 | $5.33 | 127300 |
| 2025-07-07 | 5.43 | $5.36 | 110115 |
| 2025-07-03 | 5.44 | $5.52 | 50412 |
| 2025-07-02 | 5.42 | $5.45 | 62028 |
| 2025-07-01 | 5.40 | $5.41 | 220017 |
| 2025-06-30 | 5.39 | $5.38 | 83700 |
| 2025-06-27 | 5.39 | $5.42 | 90734 |
| 2025-06-26 | 5.37 | $5.40 | 58543 |
| 2025-06-25 | 5.36 | $5.28 | 58900 |
| 2025-06-24 | 5.37 | $5.34 | 68000 |
| 2025-06-23 | 5.37 | $5.27 | 104915 |
| 2025-06-20 | 5.38 | $5.21 | 67948 |
| 2025-06-18 | 5.40 | $5.28 | 112801 |
| 2025-06-17 | 5.42 | $5.27 | 79900 |
| 2025-06-16 | 5.44 | $5.33 | 74324 |
| 2025-06-13 | 5.45 | $5.34 | 64244 |
| 2025-06-12 | 5.46 | $5.33 | 82442 |
| 2025-06-11 | 5.46 | $5.31 | 149509 |
| 2025-06-10 | 5.48 | $5.37 | 181028 |
| 2025-06-09 | 5.48 | $5.44 | 65100 |
| 2025-06-06 | 5.47 | $5.47 | 96200 |
| 2025-06-05 | 5.45 | $5.41 | 111000 |
| 2025-06-04 | 5.44 | $5.50 | 70600 |
| 2025-06-03 | 5.40 | $5.46 | 195427 |
| 2025-06-02 | 5.37 | $5.47 | 207200 |
| 2025-05-30 | 5.33 | $5.46 | 85036 |
| 2025-05-29 | 5.28 | $5.40 | 71700 |
| 2025-05-28 | 5.24 | $5.31 | 82300 |
| 2025-05-27 | 5.21 | $5.31 | 68607 |
| 2025-05-23 | 5.17 | $5.26 | 53607 |
| 2025-05-22 | 5.14 | $5.26 | 94139 |
| 2025-05-21 | 5.10 | $5.24 | 59800 |
| 2025-05-20 | 5.05 | $5.22 | 94700 |
| 2025-05-19 | 5.01 | $5.20 | 127200 |
| 2025-05-16 | 4.96 | $5.11 | 296600 |
| 2025-05-15 | 4.92 | $5.02 | 196100 |
| 2025-05-14 | 4.90 | $5.20 | 229100 |
| 2025-05-13 | 4.83 | $4.92 | 108800 |
| 2025-05-12 | 4.81 | $4.96 | 95838 |
| 2025-05-09 | 4.78 | $4.91 | 142003 |
| 2025-05-08 | 4.75 | $4.74 | 165014 |
| 2025-05-07 | 4.76 | $4.77 | 88403 |
| 2025-05-06 | 4.76 | $4.83 | 337826 |
| 2025-05-05 | 4.75 | $4.85 | 203624 |
| 2025-05-02 | 4.73 | $4.75 | 103801 |
| 2025-05-01 | 4.73 | $4.78 | 128200 |
| 2025-04-30 | 4.72 | $4.91 | 98124 |
| 2025-04-29 | 4.69 | $4.96 | 99602 |
| 2025-04-28 | 4.64 | $4.92 | 165200 |
| 2025-04-25 | 4.60 | $4.78 | 103718 |
| 2025-04-24 | 4.57 | $4.82 | 126028 |
| 2025-04-23 | 4.54 | $4.70 | 117239 |
| 2025-04-22 | 4.52 | $4.71 | 110400 |
| 2025-04-21 | 4.50 | $4.57 | 164000 |
| 2025-04-17 | 4.51 | $4.62 | 247800 |
| 2025-04-16 | 4.51 | $4.56 | 79200 |
| 2025-04-15 | 4.53 | $4.61 | 156200 |
| 2025-04-14 | 4.53 | $4.57 | 234306 |
| 2025-04-11 | 4.55 | $4.53 | 498200 |
| 2025-04-10 | 4.59 | $4.31 | 377200 |
| 2025-04-09 | 4.67 | $4.55 | 440037 |
| 2025-04-08 | 4.72 | $4.27 | 351824 |
| 2025-04-07 | 4.84 | $4.25 | 401635 |
| 2025-04-04 | 4.98 | $4.29 | 248114 |
| 2025-04-03 | 5.13 | $4.66 | 137607 |
| 2025-04-02 | 5.23 | $5.02 | 63312 |
| 2025-04-01 | 5.28 | $5.02 | 65400 |
| 2025-03-31 | 5.33 | $5.05 | 93400 |
| 2025-03-28 | 5.38 | $5.31 | 86100 |
| 2025-03-27 | 5.38 | $5.43 | 61900 |
| 2025-03-26 | 5.36 | $5.41 | 47200 |
| 2025-03-25 | 5.34 | $5.46 | 112443 |
| 2025-03-24 | 5.31 | $5.35 | 67700 |
| 2025-03-21 | 5.29 | $5.41 | 62000 |
| 2025-03-20 | 5.26 | $5.28 | 81431 |
| 2025-03-19 | 5.25 | $5.32 | 89631 |
| 2025-03-18 | 5.23 | $5.27 | 118600 |
| 2025-03-17 | 5.21 | $5.28 | 67300 |
| 2025-03-14 | 5.19 | $5.22 | 51700 |
| 2025-03-13 | 5.18 | $5.16 | 65645 |
| 2025-03-12 | 5.18 | $5.13 | 92543 |
| 2025-03-11 | 5.19 | $5.03 | 85320 |
| 2025-03-10 | 5.22 | $5.04 | 77640 |
| 2025-03-07 | 5.25 | $5.20 | 58249 |
| 2025-03-06 | 5.25 | $5.21 | 56021 |
| 2025-03-05 | 5.25 | $5.19 | 65512 |
| 2025-03-04 | 5.25 | $5.17 | 102339 |
| 2025-03-03 | 5.26 | $5.22 | 90600 |
| 2025-02-28 | 5.25 | $5.15 | 60646 |
| 2025-02-27 | 5.26 | $5.28 | 52500 |
| 2025-02-26 | 5.24 | $5.21 | 49500 |
| 2025-02-25 | 5.24 | $5.24 | 51300 |
| 2025-02-24 | 5.23 | $5.22 | 78500 |
| 2025-02-21 | 5.21 | $5.23 | 51200 |
| 2025-02-20 | 5.20 | $5.27 | 147941 |
| 2025-02-19 | 5.17 | $5.21 | 48200 |
| 2025-02-18 | 5.15 | $5.23 | 50900 |
| 2025-02-14 | 5.12 | $5.16 | 55434 |
| 2025-02-13 | 5.10 | $5.13 | 44522 |
| 2025-02-12 | 5.08 | $5.00 | 57700 |
| 2025-02-11 | 5.09 | $5.05 | 44900 |
| 2025-02-10 | 5.09 | $5.04 | 110435 |
| 2025-02-07 | 5.09 | $5.08 | 52100 |
| 2025-02-06 | 5.08 | $5.14 | 62200 |
| 2025-02-05 | 5.05 | $5.11 | 172200 |
| 2025-02-04 | 5.03 | $5.16 | 67800 |
| 2025-02-03 | 4.99 | $5.09 | 62400 |
| 2025-01-31 | 4.96 | $5.13 | 125500 |
| 2025-01-30 | 4.92 | $5.09 | 42200 |
| 2025-01-29 | 4.88 | $5.00 | 190700 |
| 2025-01-28 | 4.84 | $5.02 | 47325 |
| 2025-01-27 | 4.81 | $4.93 | 90907 |
| 2025-01-24 | 4.78 | $4.88 | 56622 |
| 2025-01-23 | 4.76 | $4.86 | 93400 |
| 2025-01-22 | 4.74 | $4.79 | 59649 |
| 2025-01-21 | 4.73 | $4.78 | 88500 |
| 2025-01-17 | 4.72 | $4.81 | 84100 |
| 2025-01-16 | 4.71 | $4.77 | 143800 |
| 2025-01-15 | 4.70 | $4.78 | 167329 |
| 2025-01-14 | 4.69 | $4.62 | 157100 |
| 2025-01-13 | 4.71 | $4.61 | 92500 |
| 2025-01-10 | 4.73 | $4.61 | 157600 |
| 2025-01-08 | 4.76 | $4.78 | 67100 |
| 2025-01-07 | 4.76 | $4.75 | 61507 |
| 2025-01-06 | 4.77 | $4.80 | 73600 |
| 2025-01-03 | 4.77 | $4.74 | 120500 |
| 2025-01-02 | 4.78 | $4.75 | 77800 |
| 2024-12-31 | 4.79 | $4.70 | 80400 |
| 2024-12-30 | 4.81 | $4.70 | 82201 |
| 2024-12-27 | 4.83 | $4.74 | 61100 |
| 2024-12-26 | 4.85 | $4.73 | 61044 |
| 2024-12-24 | 4.88 | $4.74 | 49500 |
| 2024-12-23 | 4.91 | $4.75 | 186800 |
| 2024-12-20 | 4.94 | $4.75 | 128730 |
| 2024-12-19 | 4.97 | $4.76 | 97029 |
| 2024-12-18 | 5.01 | $4.76 | 228400 |
| 2024-12-17 | 5.05 | $4.86 | 39625 |
| 2024-12-16 | 5.08 | $4.94 | 45800 |
| 2024-12-13 | 5.09 | $4.96 | 60000 |
| 2024-12-12 | 5.11 | $5.04 | 50200 |
| 2024-12-11 | 5.10 | $5.10 | 57300 |
| 2024-12-10 | 5.09 | $5.04 | 49600 |
| 2024-12-09 | 5.08 | $5.14 | 44800 |
| 2024-12-06 | 5.05 | $5.10 | 85018 |
| 2024-12-05 | 5.02 | $5.09 | 54600 |
| 2024-12-04 | 4.99 | $5.03 | 37916 |
| 2024-12-03 | 4.96 | $5.19 | 72510 |
| 2024-12-02 | 4.90 | $5.10 | 97500 |
| 2024-11-29 | 4.84 | $5.06 | 37500 |
| 2024-11-27 | 4.79 | $4.79 | 51400 |
| 2024-11-26 | 4.78 | $4.79 | 87639 |
| 2024-11-25 | 4.77 | $4.85 | 99400 |
| 2024-11-22 | 4.74 | $4.89 | 39322 |
| 2024-11-21 | 4.70 | $4.81 | 73340 |
| 2024-11-20 | 4.68 | $4.71 | 60000 |
| 2024-11-19 | 4.66 | $4.72 | 45200 |
| 2024-11-18 | 4.65 | $4.75 | 301207 |
| 2024-11-15 | 4.62 | $4.73 | 376200 |
| 2024-11-14 | 4.60 | $4.78 | 53000 |
| 2024-11-13 | 4.56 | $4.67 | 51338 |
| 2024-11-12 | 4.54 | $4.72 | 41300 |
| 2024-11-11 | 4.50 | $4.69 | 59740 |
| 2024-11-08 | 4.46 | $4.64 | 42942 |
| 2024-11-07 | 4.43 | $4.62 | 125000 |
| 2024-11-06 | 4.40 | $4.62 | 77400 |
| 2024-11-05 | 4.36 | $4.50 | 188600 |
| 2024-11-04 | 4.35 | $4.46 | 105700 |
| 2024-11-01 | 4.34 | $4.41 | 70833 |
| 2024-10-31 | 4.33 | $4.42 | 76000 |
| 2024-10-30 | 4.33 | $4.37 | 90200 |
| 2024-10-29 | 4.34 | $4.37 | 106617 |
| 2024-10-28 | 4.35 | $4.31 | 119300 |
| 2024-10-25 | 4.38 | $4.31 | 81100 |
| 2024-10-24 | 4.41 | $4.29 | 74829 |
| 2024-10-23 | 4.46 | $4.30 | 83841 |
| 2024-10-22 | 4.50 | $4.41 | 56218 |
| 2024-10-21 | 4.54 | $4.50 | 62030 |
| 2024-10-18 | 4.56 | $4.62 | 48000 |
| 2024-10-17 | 4.56 | $4.52 | 98305 |
| 2024-10-16 | 4.58 | $4.63 | 46400 |
| 2024-10-15 | 4.58 | $4.52 | 60925 |
| 2024-10-14 | 4.61 | $4.56 | 35500 |
| 2024-10-11 | 4.63 | $4.60 | 36034 |
| 2024-10-10 | 4.64 | $4.56 | 72500 |
| 2024-10-09 | 4.67 | $4.54 | 176600 |
| 2024-10-08 | 4.71 | $4.61 | 175800 |
| 2024-10-07 | 4.74 | $4.71 | 69400 |
| 2024-10-04 | 4.76 | $4.69 | 77023 |
| 2024-10-03 | 4.78 | $4.64 | 111200 |
| 2024-10-02 | 4.82 | $4.74 | 93000 |
| 2024-10-01 | 4.84 | $4.76 | 82100 |
| 2024-09-30 | 4.86 | $4.80 | 57400 |
| 2024-09-27 | 4.87 | $4.69 | 49100 |
| 2024-09-26 | 4.92 | $4.93 | 48621 |
| 2024-09-25 | 4.91 | $4.81 | 27944 |
| 2024-09-24 | 4.94 | $4.85 | 25200 |
| 2024-09-23 | 4.96 | $4.98 | 43000 |
| 2024-09-20 | 4.95 | $4.93 | 38100 |
| 2024-09-19 | 4.95 | $4.91 | 27626 |
| 2024-09-18 | 4.96 | $4.83 | 40100 |
| 2024-09-17 | 4.99 | $4.84 | 88400 |
| 2024-09-16 | 5.01 | $4.95 | 61800 |
| 2024-09-13 | 5.02 | $4.97 | 20023 |
| 2024-09-12 | 5.03 | $4.97 | 67200 |
| 2024-09-11 | 5.03 | $5.00 | 55826 |
| 2024-09-10 | 5.03 | $4.88 | 180206 |
| 2024-09-09 | 5.06 | $5.03 | 49300 |
| 2024-09-06 | 5.06 | $4.93 | 57600 |
| 2024-09-05 | 5.07 | $5.02 | 55400 |
| 2024-09-04 | 5.07 | $5.03 | 86524 |
| 2024-09-03 | 5.07 | $5.12 | 65000 |
| 2024-08-30 | 5.05 | $5.01 | 38300 |
| 2024-08-29 | 5.05 | $5.03 | 54848 |
| 2024-08-28 | 5.04 | $5.05 | 131609 |
| 2024-08-27 | 5.03 | $5.12 | 36331 |
| 2024-08-26 | 5.00 | $5.03 | 52100 |
| 2024-08-23 | 4.98 | $5.18 | 36814 |
| 2024-08-22 | 4.93 | $5.02 | 29000 |
| 2024-08-21 | 4.90 | $5.05 | 49400 |
| 2024-08-20 | 4.86 | $5.01 | 55700 |
| 2024-08-19 | 4.83 | $5.04 | 79918 |
| 2024-08-16 | 4.78 | $5.01 | 116300 |
| 2024-08-15 | 4.73 | $4.93 | 93200 |
| 2024-08-14 | 4.69 | $4.79 | 41100 |
| 2024-08-13 | 4.67 | $4.79 | 146239 |
| 2024-08-12 | 4.65 | $4.57 | 44410 |
| 2024-08-09 | 4.68 | $4.58 | 49400 |
| 2024-08-08 | 4.70 | $4.54 | 119300 |
| 2024-08-07 | 4.74 | $4.65 | 121600 |
| 2024-08-06 | 4.76 | $4.30 | 132400 |
| 2024-08-05 | 4.86 | $4.42 | 542800 |
| 2024-08-02 | 4.94 | $4.59 | 55837 |
| 2024-08-01 | 5.01 | $5.01 | 40900 |
| 2024-07-31 | 5.00 | $5.14 | 37800 |
| 2024-07-30 | 4.95 | $4.94 | 19900 |
| 2024-07-29 | 4.95 | $4.92 | 125800 |
| 2024-07-26 | 4.94 | $4.88 | 33640 |
| 2024-07-25 | 4.94 | $4.81 | 37048 |
| 2024-07-24 | 4.96 | $4.94 | 32044 |
| 2024-07-23 | 4.95 | $5.06 | 41100 |
| 2024-07-22 | 4.91 | $4.97 | 38000 |
| 2024-07-19 | 4.88 | $4.90 | 26215 |
| 2024-07-18 | 4.87 | $4.90 | 41122 |
| 2024-07-17 | 4.85 | $4.98 | 25300 |
| 2024-07-16 | 4.81 | $4.93 | 34340 |
| 2024-07-15 | 4.77 | $4.80 | 26300 |
| 2024-07-12 | 4.76 | $4.80 | 38516 |
| 2024-07-11 | 4.74 | $4.84 | 59041 |
| 2024-07-10 | 4.71 | $4.80 | 37900 |
| 2024-07-09 | 4.69 | $4.65 | 64300 |
| 2024-07-08 | 4.69 | $4.70 | 37000 |
| 2024-07-05 | 4.68 | $4.76 | 223734 |
| 2024-07-03 | 4.66 | $4.68 | 79801 |
| 2024-07-02 | 4.65 | $4.71 | 109900 |
| 2024-07-01 | 4.63 | $4.67 | 118537 |
| 2024-06-28 | 4.62 | $4.64 | 65500 |
| 2024-06-27 | 4.61 | $4.60 | 37028 |
| 2024-06-26 | 4.61 | $4.60 | 64100 |
| 2024-06-25 | 4.61 | $4.66 | 65236 |
| 2024-06-24 | 4.59 | $4.54 | 121625 |
| 2024-06-21 | 4.60 | $4.49 | 53330 |
| 2024-06-20 | 4.62 | $4.49 | 51000 |
| 2024-06-18 | 4.64 | $4.57 | 87700 |
| 2024-06-17 | 4.65 | $4.55 | 77700 |
| 2024-06-14 | 4.66 | $4.58 | 89614 |
| 2024-06-13 | 4.67 | $4.53 | 65738 |
| 2024-06-12 | 4.70 | $4.63 | 99500 |
| 2024-06-11 | 4.70 | $4.62 | 40200 |
| 2024-06-10 | 4.70 | $4.68 | 45904 |
| 2024-06-07 | 4.70 | $4.66 | 63712 |
| 2024-06-06 | 4.69 | $4.65 | 44700 |
| 2024-06-05 | 4.69 | $4.65 | 52300 |
| 2024-06-04 | 4.68 | $4.71 | 197248 |
| 2024-06-03 | 4.66 | $4.76 | 323248 |
| 2024-05-31 | 4.63 | $4.67 | 90612 |
| 2024-05-30 | 4.61 | $4.59 | 58817 |
| 2024-05-29 | 4.60 | $4.53 | 57023 |
| 2024-05-28 | 4.60 | $4.60 | 55300 |
| 2024-05-24 | 4.59 | $4.61 | 138000 |
| 2024-05-23 | 4.57 | $4.52 | 94900 |
| 2024-05-22 | 4.57 | $4.61 | 85400 |
| 2024-05-21 | 4.55 | $4.69 | 23100 |
| 2024-05-20 | 4.51 | $4.73 | 42000 |
| 2024-05-17 | 4.45 | $4.64 | 39400 |
| 2024-05-16 | 4.40 | $4.62 | 63500 |
| 2024-05-15 | 4.35 | $4.69 | 41900 |
| 2024-05-14 | 4.27 | $4.40 | 91900 |
| 2024-05-13 | 4.24 | $4.28 | 70300 |
| 2024-05-10 | 4.23 | $4.26 | 67800 |
| 2024-05-09 | 4.23 | $4.22 | 71512 |
| 2024-05-08 | 4.23 | $4.17 | 88236 |
| 2024-05-07 | 4.25 | $4.21 | 66000 |
| 2024-05-06 | 4.25 | $4.28 | 51400 |
| 2024-05-03 | 4.25 | $4.27 | 69405 |
| 2024-05-02 | 4.25 | $4.26 | 52100 |
| 2024-05-01 | 4.25 | $4.22 | 85200 |
| 2024-04-30 | 4.25 | $4.26 | 85000 |
| 2024-04-29 | 4.25 | $4.31 | 101900 |
| 2024-04-26 | 4.24 | $4.25 | 113000 |
| 2024-04-25 | 4.24 | $4.24 | 712710 |
| 2024-04-24 | 4.24 | $4.21 | 57622 |
| 2024-04-23 | 4.25 | $4.23 | 95328 |
| 2024-04-22 | 4.25 | $4.24 | 78100 |
| 2024-04-19 | 4.26 | $4.21 | 50900 |
| 2024-04-18 | 4.27 | $4.17 | 49404 |
| 2024-04-17 | 4.29 | $4.18 | 74316 |
| 2024-04-16 | 4.31 | $4.21 | 55600 |
| 2024-04-15 | 4.33 | $4.28 | 40600 |
| 2024-04-12 | 4.34 | $4.29 | 58000 |
| 2024-04-11 | 4.35 | $4.38 | 79437 |
| 2024-04-10 | 4.34 | $4.26 | 47100 |
| 2024-04-09 | 4.35 | $4.32 | 53100 |
| 2024-04-08 | 4.35 | $4.39 | 46231 |
| 2024-04-05 | 4.34 | $4.31 | 56300 |
| 2024-04-04 | 4.34 | $4.28 | 683300 |
| 2024-04-03 | 4.35 | $4.25 | 108418 |
| 2024-04-02 | 4.37 | $4.18 | 62300 |
| 2024-04-01 | 4.40 | $4.16 | 263632 |
| 2024-03-28 | 4.44 | $4.33 | 42746 |
| 2024-03-27 | 4.45 | $4.37 | 35000 |
| 2024-03-26 | 4.46 | $4.46 | 75809 |
| 2024-03-25 | 4.44 | $4.46 | 62100 |
| 2024-03-22 | 4.43 | $4.46 | 30032 |
| 2024-03-21 | 4.41 | $4.43 | 38300 |
| 2024-03-20 | 4.39 | $4.36 | 62823 |
| 2024-03-19 | 4.38 | $4.32 | 36143 |
| 2024-03-18 | 4.38 | $4.35 | 54325 |
| 2024-03-15 | 4.37 | $4.31 | 38606 |
| 2024-03-14 | 4.37 | $4.28 | 188442 |
| 2024-03-13 | 4.38 | $4.36 | 42143 |
| 2024-03-12 | 4.37 | $4.35 | 107524 |
| 2024-03-11 | 4.36 | $4.42 | 84900 |
| 2024-03-08 | 4.33 | $4.55 | 504805 |
| 2024-03-07 | 4.26 | $4.48 | 114100 |
| 2024-03-06 | 4.20 | $4.36 | 40700 |
| 2024-03-05 | 4.16 | $4.29 | 48800 |
| 2024-03-04 | 4.12 | $4.20 | 20100 |
| 2024-03-01 | 4.10 | $4.25 | 28400 |
| 2024-02-29 | 4.06 | $4.08 | 37748 |
| 2024-02-28 | 4.06 | $4.09 | 32716 |
| 2024-02-27 | 4.04 | $4.13 | 36148 |
| 2024-02-26 | 4.02 | $4.07 | 26400 |
| 2024-02-23 | 4.01 | $4.03 | 19400 |
| 2024-02-22 | 4.00 | $4.03 | 29700 |
| 2024-02-21 | 3.99 | $4.00 | 44743 |
| 2024-02-20 | 3.99 | $4.01 | 75100 |
| 2024-02-16 | 3.98 | $3.96 | 34800 |
| 2024-02-15 | 3.98 | $3.92 | 57522 |
| 2024-02-14 | 3.99 | $3.94 | 39300 |
| 2024-02-13 | 4.00 | $3.94 | 51200 |
| 2024-02-12 | 4.01 | $3.98 | 20829 |
| 2024-02-09 | 4.01 | $3.91 | 85100 |
| 2024-02-08 | 4.03 | $3.90 | 212204 |
| 2024-02-07 | 4.05 | $4.00 | 350337 |
| 2024-02-06 | 4.05 | $3.90 | 332300 |
| 2024-02-05 | 4.08 | $4.06 | 50000 |
| 2024-02-02 | 4.07 | $4.09 | 71000 |
| 2024-02-01 | 4.06 | $4.03 | 130432 |
| 2024-01-31 | 4.06 | $4.10 | 26928 |
| 2024-01-30 | 4.04 | $4.06 | 38300 |
| 2024-01-29 | 4.02 | $4.08 | 107100 |
| 2024-01-26 | 4.00 | $4.02 | 28900 |
| 2024-01-25 | 3.99 | $4.01 | 28100 |
| 2024-01-24 | 3.98 | $4.07 | 44935 |
| 2024-01-23 | 3.95 | $3.91 | 20800 |
| 2024-01-22 | 3.96 | $3.94 | 22140 |
| 2024-01-19 | 3.95 | $3.92 | 36900 |
| 2024-01-18 | 3.95 | $3.93 | 61000 |
| 2024-01-17 | 3.95 | $3.91 | 37600 |
| 2024-01-16 | 3.95 | $4.00 | 33740 |
| 2024-01-12 | 3.93 | $3.97 | 29600 |
| 2024-01-11 | 3.92 | $4.00 | 40100 |
| 2024-01-10 | 3.89 | $3.96 | 49200 |
| 2024-01-09 | 3.87 | $3.99 | 40842 |
| 2024-01-08 | 3.84 | $3.96 | 53600 |
| 2024-01-05 | 3.81 | $3.94 | 25832 |
| 2024-01-04 | 3.78 | $3.78 | 53536 |
| 2024-01-03 | 3.77 | $3.80 | 109727 |
| 2024-01-02 | 3.77 | $3.80 | 47712 |
| 2023-12-29 | 3.76 | $3.77 | 32415 |
| 2023-12-28 | 3.75 | $3.79 | 48800 |
| 2023-12-27 | 3.74 | $3.77 | 44102 |
| 2023-12-26 | 3.74 | $3.71 | 55100 |
| 2023-12-22 | 3.74 | $3.71 | 66300 |
| 2023-12-21 | 3.75 | $3.69 | 81500 |
| 2023-12-20 | 3.76 | $3.66 | 44000 |
| 2023-12-19 | 3.78 | $3.67 | 51900 |
| 2023-12-18 | 3.81 | $3.68 | 46000 |
| 2023-12-15 | 3.83 | $3.75 | 70300 |
| 2023-12-14 | 3.84 | $3.87 | 51000 |
| 2023-12-13 | 3.83 | $3.94 | 39533 |
| 2023-12-12 | 3.80 | $3.84 | 118549 |
| 2023-12-11 | 3.78 | $3.86 | 188320 |
| 2023-12-08 | 3.76 | $3.84 | 26000 |
| 2023-12-07 | 3.74 | $3.83 | 147000 |
| 2023-12-06 | 3.72 | $3.79 | 214600 |
| 2023-12-05 | 3.71 | $3.69 | 50344 |
| 2023-12-04 | 3.71 | $3.70 | 56700 |
| 2023-12-01 | 3.71 | $3.83 | 137211 |
| 2023-11-30 | 3.69 | $3.76 | 156700 |
| 2023-11-29 | 3.67 | $3.70 | 48436 |
| 2023-11-28 | 3.67 | $3.84 | 106928 |
| 2023-11-27 | 3.63 | $3.75 | 58940 |
| 2023-11-24 | 3.61 | $3.71 | 18900 |
| 2023-11-22 | 3.60 | $3.64 | 43926 |
| 2023-11-21 | 3.60 | $3.62 | 79948 |
| 2023-11-20 | 3.60 | $3.62 | 105611 |
| 2023-11-17 | 3.60 | $3.57 | 58900 |
| 2023-11-16 | 3.61 | $3.52 | 141309 |
| 2023-11-15 | 3.64 | $3.49 | 122420 |
| 2023-11-14 | 3.67 | $3.70 | 70221 |
| 2023-11-13 | 3.67 | $3.58 | 57109 |
| 2023-11-10 | 3.69 | $3.65 | 59000 |
| 2023-11-09 | 3.70 | $3.61 | 229500 |
| 2023-11-08 | 3.73 | $3.56 | 53322 |
| 2023-11-07 | 3.76 | $3.69 | 26700 |
| 2023-11-06 | 3.78 | $3.77 | 185406 |
| 2023-11-03 | 3.78 | $3.94 | 70005 |
| 2023-11-02 | 3.74 | $3.92 | 223700 |
| 2023-11-01 | 3.71 | $3.81 | 54838 |
| 2023-10-31 | 3.69 | $3.75 | 337200 |
| 2023-10-30 | 3.68 | $3.65 | 69000 |
| 2023-10-27 | 3.69 | $3.71 | 96200 |
| 2023-10-26 | 3.69 | $3.67 | 142120 |
| 2023-10-25 | 3.69 | $3.72 | 62900 |
| 2023-10-24 | 3.69 | $3.64 | 90243 |
| 2023-10-23 | 3.71 | $3.67 | 44700 |
| 2023-10-20 | 3.72 | $3.71 | 35200 |
| 2023-10-19 | 3.73 | $3.67 | 59016 |
| 2023-10-18 | 3.74 | $3.70 | 31700 |
| 2023-10-17 | 3.75 | $3.70 | 62200 |
| 2023-10-16 | 3.77 | $3.71 | 39813 |
| 2023-10-13 | 3.78 | $3.74 | 17305 |
| 2023-10-12 | 3.79 | $3.77 | 64100 |
| 2023-10-11 | 3.80 | $3.83 | 41646 |
| 2023-10-10 | 3.79 | $3.83 | 23743 |
| 2023-10-09 | 3.78 | $3.78 | 60031 |
| 2023-10-06 | 3.78 | $3.75 | 50800 |
| 2023-10-05 | 3.79 | $3.74 | 54026 |
| 2023-10-04 | 3.80 | $3.57 | 58400 |
| 2023-10-03 | 3.85 | $3.65 | 78311 |
| 2023-10-02 | 3.89 | $3.73 | 36638 |
| 2023-09-29 | 3.92 | $3.72 | 32500 |
| 2023-09-28 | 3.95 | $3.81 | 60004 |
| 2023-09-27 | 3.98 | $3.91 | 28210 |
| 2023-09-26 | 3.98 | $3.87 | 29824 |
| 2023-09-25 | 3.99 | $3.89 | 19300 |
| 2023-09-22 | 4.00 | $4.03 | 22229 |
| 2023-09-21 | 3.98 | $4.02 | 35215 |
| 2023-09-20 | 3.96 | $3.97 | 39419 |
| 2023-09-19 | 3.95 | $4.03 | 82014 |
| 2023-09-18 | 3.92 | $3.94 | 24010 |
| 2023-09-15 | 3.91 | $3.94 | 58900 |
| 2023-09-14 | 3.89 | $4.02 | 47200 |
| 2023-09-13 | 3.85 | $3.95 | 20621 |
| 2023-09-12 | 3.82 | $3.93 | 37805 |
| 2023-09-11 | 3.79 | $3.94 | 44800 |
| 2023-09-08 | 3.75 | $3.76 | 37201 |
| 2023-09-07 | 3.74 | $3.82 | 42738 |
| 2023-09-06 | 3.72 | $3.84 | 20600 |
| 2023-09-05 | 3.69 | $3.79 | 18426 |
| 2023-09-01 | 3.66 | $3.76 | 21000 |
| 2023-08-31 | 3.64 | $3.71 | 50600 |
| 2023-08-30 | 3.63 | $3.71 | 36729 |
| 2023-08-29 | 3.61 | $3.68 | 89735 |
| 2023-08-28 | 3.59 | $3.65 | 574126 |
| 2023-08-25 | 3.58 | $3.63 | 25700 |
| 2023-08-24 | 3.57 | $3.64 | 25700 |
| 2023-08-23 | 3.56 | $3.66 | 36449 |
| 2023-08-22 | 3.55 | $3.56 | 95600 |
| 2023-08-21 | 3.55 | $3.48 | 48700 |
| 2023-08-18 | 3.57 | $3.54 | 95105 |
| 2023-08-17 | 3.58 | $3.50 | 60510 |
| 2023-08-16 | 3.60 | $3.50 | 75521 |
| 2023-08-15 | 3.62 | $3.53 | 52500 |
| 2023-08-14 | 3.64 | $3.56 | 53300 |
| 2023-08-11 | 3.66 | $3.59 | 20000 |
| 2023-08-10 | 3.68 | $3.58 | 27617 |
| 2023-08-09 | 3.69 | $3.59 | 57700 |
| 2023-08-08 | 3.71 | $3.62 | 35139 |
| 2023-08-07 | 3.73 | $3.70 | 29700 |
| 2023-08-04 | 3.73 | $3.70 | 22800 |
| 2023-08-03 | 3.74 | $3.67 | 35000 |
| 2023-08-02 | 3.74 | $3.64 | 25000 |
| 2023-08-01 | 3.76 | $3.78 | 60000 |
| 2023-07-31 | 3.75 | $3.85 | 34525 |
| 2023-07-28 | 3.72 | $3.78 | 51200 |
| 2023-07-27 | 3.70 | $3.73 | 58430 |
| 2023-07-26 | 3.69 | $3.70 | 75400 |
| 2023-07-25 | 3.69 | $3.68 | 57508 |
| 2023-07-24 | 3.69 | $3.63 | 13348 |
| 2023-07-21 | 3.69 | $3.67 | 21222 |
| 2023-07-20 | 3.69 | $3.72 | 38631 |
| 2023-07-19 | 3.68 | $3.72 | 16945 |
| 2023-07-18 | 3.67 | $3.74 | 44800 |
| 2023-07-17 | 3.65 | $3.65 | 21111 |
| 2023-07-14 | 3.64 | $3.68 | 19500 |
| 2023-07-13 | 3.63 | $3.70 | 20100 |
| 2023-07-12 | 3.61 | $3.72 | 23100 |
| 2023-07-11 | 3.59 | $3.65 | 31400 |
| 2023-07-10 | 3.57 | $3.72 | 13300 |
| 2023-07-07 | 3.54 | $3.73 | 20129 |
| 2023-07-06 | 3.50 | $3.58 | 39933 |
| 2023-07-05 | 3.49 | $3.59 | 39800 |
| 2023-07-03 | 3.47 | $3.52 | 16400 |
| 2023-06-30 | 3.47 | $3.50 | 69513 |
| 2023-06-29 | 3.47 | $3.46 | 25000 |
| 2023-06-28 | 3.47 | $3.48 | 70319 |
| 2023-06-27 | 3.48 | $3.41 | 69840 |
| 2023-06-26 | 3.50 | $3.42 | 118946 |
| 2023-06-23 | 3.52 | $3.42 | 36908 |
| 2023-06-22 | 3.54 | $3.51 | 99000 |
| 2023-06-21 | 3.55 | $3.51 | 31400 |
| 2023-06-20 | 3.56 | $3.47 | 49800 |
| 2023-06-16 | 3.58 | $3.50 | 10000 |
| 2023-06-15 | 3.60 | $3.57 | 58007 |
| 2023-06-14 | 3.61 | $3.64 | 35924 |
| 2023-06-13 | 3.60 | $3.58 | 49319 |
| 2023-06-12 | 3.61 | $3.57 | 74400 |
| 2023-06-09 | 3.61 | $3.61 | 38100 |
| 2023-06-08 | 3.61 | $3.60 | 35817 |
| 2023-06-07 | 3.62 | $3.58 | 39539 |
| 2023-06-06 | 3.62 | $3.62 | 32130 |
| 2023-06-05 | 3.62 | $3.61 | 118400 |
| 2023-06-02 | 3.63 | $3.67 | 34848 |
| 2023-06-01 | 3.62 | $3.62 | 195842 |
| 2023-05-31 | 3.61 | $3.49 | 90900 |
| 2023-05-30 | 3.64 | $3.52 | 78900 |
| 2023-05-26 | 3.66 | $3.54 | 82800 |
| 2023-05-25 | 3.68 | $3.57 | 78324 |
| 2023-05-24 | 3.70 | $3.64 | 54800 |
| 2023-05-23 | 3.71 | $3.65 | 64300 |
| 2023-05-22 | 3.72 | $3.72 | 104700 |
| 2023-05-19 | 3.71 | $3.70 | 75100 |
| 2023-05-18 | 3.70 | $3.74 | 34200 |
| 2023-05-17 | 3.69 | $3.76 | 40100 |
| 2023-05-16 | 3.67 | $3.72 | 53439 |
| 2023-05-15 | 3.65 | $3.71 | 57100 |
| 2023-05-12 | 3.63 | $3.63 | 53145 |
| 2023-05-11 | 3.63 | $3.71 | 91201 |
| 2023-05-10 | 3.60 | $3.66 | 39230 |
| 2023-05-09 | 3.59 | $3.63 | 76148 |
| 2023-05-08 | 3.58 | $3.61 | 133200 |
| 2023-05-05 | 3.57 | $3.62 | 68800 |
| 2023-05-04 | 3.55 | $3.54 | 81107 |
| 2023-05-03 | 3.55 | $3.56 | 107540 |
| 2023-05-02 | 3.55 | $3.50 | 62300 |
| 2023-05-01 | 3.56 | $3.57 | 149700 |
| 2023-04-28 | 3.55 | $3.56 | 46713 |
| 2023-04-27 | 3.55 | $3.61 | 81827 |
| 2023-04-26 | 3.53 | $3.56 | 49629 |
| 2023-04-25 | 3.52 | $3.55 | 150000 |
| 2023-04-24 | 3.51 | $3.56 | 59944 |
| 2023-04-21 | 3.50 | $3.56 | 65409 |
| 2023-04-20 | 3.49 | $3.60 | 83400 |
| 2023-04-19 | 3.47 | $3.57 | 43800 |
| 2023-04-18 | 3.45 | $3.56 | 99100 |
| 2023-04-17 | 3.43 | $3.52 | 75143 |
| 2023-04-14 | 3.41 | $3.47 | 120200 |
| 2023-04-13 | 3.40 | $3.46 | 94135 |
| 2023-04-12 | 3.40 | $3.42 | 129300 |
| 2023-04-11 | 3.40 | $3.42 | 128700 |
| 2023-04-10 | 3.40 | $3.40 | 110111 |
| 2023-04-06 | 3.41 | $3.40 | 73500 |
| 2023-04-05 | 3.42 | $3.42 | 159700 |
| 2023-04-04 | 3.42 | $3.43 | 234500 |
| 2023-04-03 | 3.43 | $3.48 | 63821 |
| 2023-03-31 | 3.42 | $3.42 | 60000 |
| 2023-03-30 | 3.43 | $3.43 | 81745 |
| 2023-03-29 | 3.44 | $3.42 | 99100 |
| 2023-03-28 | 3.45 | $3.45 | 81400 |
| 2023-03-27 | 3.45 | $3.37 | 70527 |
| 2023-03-24 | 3.48 | $3.46 | 58625 |
| 2023-03-23 | 3.49 | $3.44 | 61700 |
| 2023-03-22 | 3.50 | $3.41 | 194400 |
| 2023-03-21 | 3.53 | $3.44 | 70414 |
| 2023-03-20 | 3.55 | $3.39 | 69232 |
| 2023-03-17 | 3.59 | $3.38 | 84000 |
| 2023-03-16 | 3.63 | $3.42 | 166100 |
| 2023-03-15 | 3.68 | $3.55 | 117300 |
| 2023-03-14 | 3.70 | $3.51 | 98706 |
| 2023-03-13 | 3.74 | $3.63 | 37900 |
| 2023-03-10 | 3.76 | $3.73 | 24400 |
| 2023-03-09 | 3.75 | $3.83 | 748000 |
| 2023-03-08 | 3.73 | $3.78 | 33500 |
| 2023-03-07 | 3.71 | $3.76 | 44700 |
| 2023-03-06 | 3.70 | $3.77 | 50706 |
| 2023-03-03 | 3.67 | $3.77 | 36835 |
| 2023-03-02 | 3.65 | $3.69 | 30503 |
| 2023-03-01 | 3.64 | $3.68 | 94700 |
| 2023-02-28 | 3.62 | $3.65 | 83100 |
| 2023-02-27 | 3.61 | $3.62 | 29300 |
| 2023-02-24 | 3.61 | $3.52 | 21815 |
| 2023-02-23 | 3.63 | $3.59 | 31014 |
| 2023-02-22 | 3.63 | $3.58 | 65200 |
| 2023-02-21 | 3.63 | $3.59 | 44400 |
| 2023-02-17 | 3.64 | $3.57 | 22800 |
| 2023-02-16 | 3.65 | $3.58 | 25400 |
| 2023-02-15 | 3.66 | $3.62 | 13900 |
| 2023-02-14 | 3.66 | $3.61 | 28900 |
| 2023-02-13 | 3.66 | $3.63 | 68445 |
| 2023-02-10 | 3.66 | $3.66 | 19821 |
| 2023-02-09 | 3.65 | $3.64 | 27809 |
| 2023-02-08 | 3.64 | $3.62 | 35025 |
| 2023-02-07 | 3.64 | $3.62 | 37906 |
| 2023-02-06 | 3.64 | $3.50 | 51936 |
| 2023-02-03 | 3.66 | $3.56 | 21034 |
| 2023-02-02 | 3.67 | $3.57 | 25900 |
| 2023-02-01 | 3.68 | $3.62 | 46142 |
| 2023-01-31 | 3.67 | $3.54 | 49207 |
| 2023-01-30 | 3.69 | $3.70 | 31000 |
| 2023-01-27 | 3.67 | $3.68 | 42500 |
| 2023-01-26 | 3.66 | $3.60 | 47700 |
| 2023-01-25 | 3.65 | $3.62 | 307100 |
| 2023-01-24 | 3.65 | $3.62 | 67000 |
| 2023-01-23 | 3.64 | $3.57 | 60900 |
| 2023-01-20 | 3.64 | $3.61 | 37300 |
| 2023-01-19 | 3.63 | $3.55 | 92947 |
| 2023-01-18 | 3.62 | $3.59 | 77601 |
| 2023-01-17 | 3.61 | $3.62 | 68400 |
| 2023-01-13 | 3.59 | $3.81 | 63000 |
| 2023-01-12 | 3.53 | $3.60 | 240611 |
| 2023-01-11 | 3.50 | $3.45 | 407400 |
| 2023-01-10 | 3.50 | $3.45 | 35900 |
| 2023-01-09 | 3.49 | $3.50 | 97100 |
| 2023-01-06 | 3.48 | $3.51 | 96136 |
| 2023-01-05 | 3.45 | $3.43 | 251222 |
| 2023-01-04 | 3.44 | $3.53 | 116400 |
| 2023-01-03 | 3.41 | $3.42 | 90400 |
| 2022-12-30 | 3.39 | $3.44 | 49946 |
| 2022-12-29 | 3.37 | $3.40 | 54800 |
| 2022-12-28 | 3.34 | $3.44 | 103147 |
| 2022-12-27 | 3.31 | $3.44 | 92424 |
| 2022-12-23 | 3.27 | $3.43 | 936926 |
| 2022-12-22 | 3.23 | $3.41 | 645847 |
| 2022-12-21 | 3.18 | $3.40 | 71700 |
| 2022-12-20 | 3.12 | $3.29 | 167048 |
| 2022-12-19 | 3.09 | $3.08 | 173613 |
| 2022-12-16 | 3.08 | $3.04 | 108000 |
| 2022-12-15 | 3.09 | $3.05 | 68629 |
| 2022-12-14 | 3.09 | $3.09 | 87700 |
| 2022-12-13 | 3.09 | $3.09 | 93000 |
| 2022-12-12 | 3.09 | $3.02 | 181020 |
| 2022-12-09 | 3.10 | $3.02 | 104600 |
| 2022-12-08 | 3.11 | $3.03 | 118500 |
| 2022-12-07 | 3.12 | $3.05 | 88637 |
| 2022-12-06 | 3.13 | $3.02 | 94900 |
| 2022-12-05 | 3.14 | $3.01 | 103000 |
| 2022-12-02 | 3.16 | $3.15 | 133628 |
| 2022-12-01 | 3.15 | $3.15 | 154647 |
| 2022-11-30 | 3.15 | $3.20 | 444800 |
| 2022-11-29 | 3.12 | $3.21 | 158500 |
| 2022-11-28 | 3.10 | $3.18 | 74804 |
| 2022-11-25 | 3.07 | $3.24 | 58740 |
| 2022-11-23 | 3.03 | $3.12 | 83200 |
| 2022-11-22 | 3.00 | $3.10 | 129800 |
| 2022-11-21 | 2.98 | $3.00 | 180200 |
| 2022-11-18 | 2.97 | $3.00 | 385719 |
| 2022-11-17 | 2.96 | $2.95 | 119725 |
| 2022-11-16 | 2.96 | $2.93 | 130120 |
| 2022-11-15 | 2.96 | $3.00 | 146200 |
| 2022-11-14 | 2.95 | $2.93 | 155812 |
| 2022-11-11 | 2.95 | $3.00 | 92116 |
| 2022-11-10 | 2.93 | $3.10 | 108300 |
| 2022-11-09 | 2.89 | $2.94 | 88544 |
| 2022-11-08 | 2.88 | $2.97 | 221400 |
| 2022-11-07 | 2.86 | $2.92 | 321004 |
| 2022-11-04 | 2.85 | $2.93 | 108328 |
| 2022-11-03 | 2.84 | $2.89 | 467900 |
| 2022-11-02 | 2.83 | $2.89 | 421200 |
| 2022-11-01 | 2.82 | $2.83 | 220819 |
| 2022-10-31 | 2.82 | $2.82 | 316921 |
| 2022-10-28 | 2.83 | $2.82 | 184500 |
| 2022-10-27 | 2.83 | $2.81 | 259745 |
| 2022-10-26 | 2.84 | $2.94 | 77300 |
| 2022-10-25 | 2.82 | $2.91 | 243813 |
| 2022-10-24 | 2.81 | $2.86 | 394518 |
| 2022-10-21 | 2.80 | $2.89 | 279500 |
| 2022-10-20 | 2.79 | $2.83 | 336925 |
| 2022-10-19 | 2.79 | $2.79 | 311200 |
| 2022-10-18 | 2.79 | $2.79 | 683400 |
| 2022-10-17 | 2.80 | $2.82 | 402218 |
| 2022-10-14 | 2.80 | $2.80 | 313900 |
| 2022-10-13 | 2.81 | $2.86 | 266537 |
| 2022-10-12 | 2.81 | $2.80 | 160709 |
| 2022-10-11 | 2.82 | $2.85 | 507800 |
| 2022-10-10 | 2.82 | $2.84 | 366306 |
| 2022-10-07 | 2.83 | $2.88 | 335700 |
| 2022-10-06 | 2.82 | $2.91 | 517618 |
| 2022-10-05 | 2.81 | $2.89 | 478937 |
| 2022-10-04 | 2.81 | $2.89 | 690000 |
| 2022-10-03 | 2.80 | $2.81 | 362000 |
| 2022-09-30 | 2.81 | $2.78 | 771619 |
| 2022-09-29 | 2.83 | $2.79 | 431032 |
| 2022-09-28 | 2.85 | $2.87 | 802444 |
| 2022-09-27 | 2.86 | $2.80 | 711440 |
| 2022-09-26 | 2.88 | $2.81 | 553325 |
| 2022-09-23 | 2.91 | $2.87 | 141800 |
| 2022-09-22 | 2.93 | $2.92 | 245900 |
| 2022-09-21 | 2.94 | $2.92 | 170300 |
| 2022-09-20 | 2.95 | $2.92 | 340407 |
| 2022-09-19 | 2.97 | $2.96 | 442000 |
| 2022-09-16 | 2.98 | $2.96 | 428600 |
| 2022-09-15 | 2.99 | $2.91 | 368200 |
| 2022-09-14 | 3.02 | $2.99 | 274400 |
| 2022-09-13 | 3.03 | $2.95 | 500300 |
| 2022-09-12 | 3.06 | $3.01 | 225800 |
| 2022-09-09 | 3.07 | $3.05 | 217100 |
| 2022-09-08 | 3.08 | $3.01 | 268848 |
| 2022-09-07 | 3.10 | $2.97 | 333600 |
| 2022-09-06 | 3.14 | $2.97 | 230600 |
| 2022-09-02 | 3.17 | $3.12 | 130000 |
| 2022-09-01 | 3.19 | $3.14 | 117302 |
| 2022-08-31 | 3.20 | $3.14 | 109732 |
| 2022-08-30 | 3.21 | $3.17 | 177339 |
| 2022-08-29 | 3.22 | $3.16 | 102532 |
| 2022-08-26 | 3.23 | $3.19 | 116017 |
| 2022-08-25 | 3.24 | $3.24 | 136900 |
| 2022-08-24 | 3.23 | $3.23 | 76117 |
| 2022-08-23 | 3.23 | $3.18 | 172004 |
| 2022-08-22 | 3.24 | $3.17 | 205500 |
| 2022-08-19 | 3.25 | $3.19 | 216500 |
| 2022-08-18 | 3.26 | $3.23 | 81735 |
| 2022-08-17 | 3.27 | $3.23 | 62205 |
| 2022-08-16 | 3.27 | $3.23 | 95529 |
| 2022-08-15 | 3.27 | $3.30 | 59302 |
| 2022-08-12 | 3.26 | $3.28 | 72137 |
| 2022-08-11 | 3.25 | $3.28 | 67200 |
| 2022-08-10 | 3.24 | $3.25 | 83310 |
| 2022-08-09 | 3.24 | $3.19 | 131600 |
| 2022-08-08 | 3.24 | $3.20 | 188800 |
| 2022-08-05 | 3.25 | $3.18 | 94427 |
| 2022-08-04 | 3.25 | $3.20 | 181400 |
| 2022-08-03 | 3.26 | $3.23 | 176108 |
| 2022-08-02 | 3.26 | $3.26 | 150000 |
| 2022-08-01 | 3.25 | $3.39 | 151211 |
| 2022-07-29 | 3.22 | $3.34 | 60300 |
| 2022-07-28 | 3.19 | $3.30 | 205300 |
| 2022-07-27 | 3.16 | $3.19 | 92419 |
| 2022-07-26 | 3.15 | $3.17 | 208700 |
| 2022-07-25 | 3.14 | $3.19 | 176600 |
| 2022-07-22 | 3.13 | $3.16 | 210400 |
| 2022-07-21 | 3.12 | $3.16 | 341300 |
| 2022-07-20 | 3.11 | $3.12 | 349100 |
| 2022-07-19 | 3.11 | $3.11 | 672300 |
| 2022-07-18 | 3.11 | $3.05 | 179108 |
| 2022-07-15 | 3.12 | $3.05 | 333400 |
| 2022-07-14 | 3.14 | $3.08 | 189521 |
| 2022-07-13 | 3.14 | $3.15 | 131700 |
| 2022-07-12 | 3.14 | $3.14 | 143600 |
| 2022-07-11 | 3.14 | $3.16 | 261700 |
| 2022-07-08 | 3.13 | $3.15 | 187400 |
| 2022-07-07 | 3.12 | $3.11 | 195200 |
| 2022-07-06 | 3.12 | $3.08 | 202334 |
| 2022-07-05 | 3.13 | $3.22 | 251400 |
| 2022-07-01 | 3.11 | $3.16 | 322300 |
| 2022-06-30 | 3.10 | $3.10 | 152213 |
| 2022-06-29 | 3.09 | $3.11 | 169818 |
| 2022-06-28 | 3.09 | $3.12 | 361523 |
| 2022-06-27 | 3.08 | $3.12 | 300000 |
| 2022-06-24 | 3.07 | $3.25 | 241800 |
| 2022-06-23 | 3.03 | $3.15 | 265003 |
| 2022-06-22 | 3.01 | $3.08 | 281508 |
| 2022-06-21 | 3.00 | $3.09 | 213000 |
| 2022-06-17 | 2.98 | $3.02 | 283900 |
| 2022-06-16 | 2.98 | $3.04 | 209516 |
| 2022-06-15 | 2.97 | $3.04 | 176135 |
| 2022-06-14 | 2.96 | $2.93 | 675000 |
| 2022-06-13 | 2.97 | $2.97 | 181225 |
| 2022-06-10 | 2.98 | $2.96 | 220600 |
| 2022-06-09 | 2.99 | $2.97 | 148711 |
| 2022-06-08 | 3.00 | $2.97 | 189040 |
| 2022-06-07 | 3.01 | $3.03 | 219623 |
| 2022-06-06 | 3.02 | $3.03 | 47700 |
| 2022-06-03 | 3.02 | $3.05 | 130700 |
| 2022-06-02 | 3.02 | $3.06 | 260335 |
| 2022-06-01 | 3.01 | $3.00 | 294800 |
| 2022-05-31 | 3.02 | $2.97 | 333900 |
| 2022-05-27 | 3.04 | $3.08 | 172401 |
| 2022-05-26 | 3.04 | $3.05 | 579200 |
| 2022-05-25 | 3.04 | $3.05 | 210835 |
| 2022-05-24 | 3.05 | $3.03 | 425900 |
| 2022-05-23 | 3.06 | $3.07 | 352100 |
| 2022-05-20 | 3.06 | $3.00 | 446800 |
| 2022-05-19 | 3.08 | $3.03 | 168003 |
| 2022-05-18 | 3.09 | $2.99 | 395803 |
| 2022-05-17 | 3.12 | $3.09 | 250641 |
| 2022-05-16 | 3.13 | $3.17 | 229422 |
| 2022-05-13 | 3.13 | $3.19 | 195200 |
| 2022-05-12 | 3.12 | $3.18 | 260847 |
| 2022-05-11 | 3.11 | $3.08 | 192600 |
| 2022-05-10 | 3.12 | $3.18 | 330737 |
| 2022-05-09 | 3.11 | $3.20 | 214200 |
| 2022-05-06 | 3.10 | $3.21 | 279200 |
| 2022-05-05 | 3.09 | $3.14 | 219437 |
| 2022-05-04 | 3.08 | $3.22 | 326515 |
| 2022-05-03 | 3.06 | $3.10 | 429900 |
| 2022-05-02 | 3.06 | $3.10 | 405444 |
| 2022-04-29 | 3.07 | $3.14 | 294623 |
| 2022-04-28 | 3.06 | $3.11 | 431600 |
| 2022-04-27 | 3.06 | $3.09 | 351408 |
| 2022-04-26 | 3.07 | $3.08 | 411622 |
| 2022-04-25 | 3.08 | $3.14 | 306100 |
| 2022-04-22 | 3.08 | $3.12 | 231544 |
| 2022-04-21 | 3.08 | $3.07 | 232300 |
| 2022-04-20 | 3.10 | $3.12 | 342700 |
| 2022-04-19 | 3.11 | $3.07 | 607200 |
| 2022-04-18 | 3.13 | $3.10 | 214400 |
| 2022-04-14 | 3.15 | $3.11 | 236600 |
| 2022-04-13 | 3.17 | $3.12 | 260600 |
| 2022-04-12 | 3.20 | $3.14 | 247333 |
| 2022-04-11 | 3.22 | $3.14 | 197300 |
| 2022-04-08 | 3.25 | $3.19 | 178814 |
| 2022-04-07 | 3.27 | $3.16 | 314500 |
| 2022-04-06 | 3.30 | $3.17 | 200400 |
| 2022-04-05 | 3.34 | $3.21 | 201505 |
| 2022-04-04 | 3.37 | $3.28 | 363900 |
| 2022-04-01 | 3.40 | $3.29 | 175800 |
| 2022-03-31 | 3.43 | $3.32 | 73300 |
| 2022-03-30 | 3.45 | $3.42 | 93325 |
| 2022-03-29 | 3.46 | $3.63 | 1.7M |
| 2022-03-28 | 3.43 | $3.56 | 631500 |
| 2022-03-25 | 3.41 | $3.42 | 97815 |
| 2022-03-24 | 3.41 | $3.42 | 65500 |
| 2022-03-23 | 3.41 | $3.44 | 63620 |
| 2022-03-22 | 3.41 | $3.50 | 132214 |
| 2022-03-21 | 3.40 | $3.46 | 113447 |
| 2022-03-18 | 3.40 | $3.42 | 137730 |
| 2022-03-17 | 3.40 | $3.41 | 135445 |
| 2022-03-16 | 3.40 | $3.42 | 78200 |
| 2022-03-15 | 3.41 | $3.44 | 258134 |
| 2022-03-14 | 3.41 | $3.36 | 168809 |
| 2022-03-11 | 3.43 | $3.35 | 81802 |
| 2022-03-10 | 3.45 | $3.39 | 108333 |
| 2022-03-09 | 3.47 | $3.38 | 186900 |
| 2022-03-08 | 3.50 | $3.26 | 141600 |
| 2022-03-07 | 3.55 | $3.41 | 115800 |
| 2022-03-04 | 3.58 | $3.50 | 59930 |
| 2022-03-03 | 3.60 | $3.55 | 114500 |
| 2022-03-02 | 3.61 | $3.49 | 151010 |
| 2022-03-01 | 3.64 | $3.52 | 71100 |
| 2022-02-28 | 3.66 | $3.60 | 110800 |
| 2022-02-25 | 3.67 | $3.66 | 120300 |
| 2022-02-24 | 3.67 | $3.63 | 61000 |
| 2022-02-23 | 3.68 | $3.62 | 41100 |
| 2022-02-22 | 3.69 | $3.65 | 123600 |
| 2022-02-18 | 3.69 | $3.64 | 33818 |
| 2022-02-17 | 3.69 | $3.70 | 33400 |
| 2022-02-16 | 3.69 | $3.73 | 39134 |
| 2022-02-15 | 3.67 | $3.66 | 29942 |
| 2022-02-14 | 3.67 | $3.68 | 67200 |
| 2022-02-11 | 3.66 | $3.62 | 33900 |
| 2022-02-10 | 3.66 | $3.64 | 31746 |
| 2022-02-09 | 3.66 | $3.69 | 40723 |
| 2022-02-08 | 3.65 | $3.77 | 64231 |
| 2022-02-07 | 3.62 | $3.70 | 76940 |
| 2022-02-04 | 3.60 | $3.61 | 67422 |
| 2022-02-03 | 3.59 | $3.58 | 47800 |
| 2022-02-02 | 3.59 | $3.56 | 40700 |
| 2022-02-01 | 3.59 | $3.49 | 88100 |
| 2022-01-31 | 3.61 | $3.49 | 63600 |
| 2022-01-28 | 3.63 | $3.53 | 73100 |
| 2022-01-27 | 3.65 | $3.59 | 131211 |
| 2022-01-26 | 3.65 | $3.56 | 288321 |
| 2022-01-25 | 3.66 | $3.58 | 81442 |
| 2022-01-24 | 3.67 | $3.53 | 91700 |
| 2022-01-21 | 3.69 | $3.55 | 36200 |
| 2022-01-20 | 3.70 | $3.59 | 67400 |
| 2022-01-19 | 3.72 | $3.66 | 66200 |
| 2022-01-18 | 3.71 | $3.74 | 252400 |
| 2022-01-14 | 3.69 | $3.80 | 46100 |
| 2022-01-13 | 3.65 | $3.80 | 28500 |
| 2022-01-12 | 3.61 | $3.73 | 30705 |
| 2022-01-11 | 3.57 | $3.74 | 80100 |
| 2022-01-10 | 3.53 | $3.60 | 98400 |
| 2022-01-07 | 3.50 | $3.60 | 108900 |
| 2022-01-06 | 3.47 | $3.58 | 72400 |
| 2022-01-05 | 3.45 | $3.52 | 59200 |
| 2022-01-04 | 3.42 | $3.49 | 137800 |
| 2022-01-03 | 3.41 | $3.42 | 100400 |
| 2021-12-31 | 3.40 | $3.41 | 116947 |
| 2021-12-30 | 3.39 | $3.38 | 103600 |
| 2021-12-29 | 3.39 | $3.38 | 57300 |
| 2021-12-28 | 3.39 | $3.38 | 40400 |
| 2021-12-27 | 3.39 | $3.43 | 138400 |
| 2021-12-23 | 3.37 | $3.37 | 161022 |
| 2021-12-22 | 3.37 | $3.36 | 136607 |
| 2021-12-21 | 3.37 | $3.39 | 126522 |
| 2021-12-20 | 3.36 | $3.34 | 138836 |
| 2021-12-17 | 3.36 | $3.43 | 107800 |
| 2021-12-16 | 3.34 | $3.47 | 86630 |
| 2021-12-15 | 3.31 | $3.43 | 72600 |
| 2021-12-14 | 3.29 | $3.38 | 94400 |
| 2021-12-13 | 3.27 | $3.34 | 151749 |
| 2021-12-10 | 3.25 | $3.36 | 287707 |
| 2021-12-09 | 3.23 | $3.35 | 60632 |
| 2021-12-08 | 3.21 | $3.36 | 64700 |
| 2021-12-07 | 3.18 | $3.33 | 299806 |
| 2021-12-06 | 3.16 | $3.30 | 285131 |
| 2021-12-03 | 3.14 | $3.21 | 143800 |
| 2021-12-02 | 3.13 | $3.20 | 241000 |
| 2021-12-01 | 3.12 | $3.12 | 200100 |
| 2021-11-30 | 3.13 | $3.08 | 706245 |
| 2021-11-29 | 3.16 | $3.17 | 322516 |
| 2021-11-26 | 3.16 | $3.13 | 135000 |
| 2021-11-24 | 3.18 | $3.18 | 113439 |
| 2021-11-23 | 3.19 | $3.20 | 130700 |
| 2021-11-22 | 3.20 | $3.19 | 160525 |
| 2021-11-19 | 3.21 | $3.16 | 84622 |
| 2021-11-18 | 3.23 | $3.12 | 215300 |
| 2021-11-17 | 3.26 | $3.10 | 138841 |
| 2021-11-16 | 3.30 | $3.20 | 127100 |
| 2021-11-15 | 3.33 | $3.23 | 202600 |
| 2021-11-12 | 3.36 | $3.27 | 47600 |
| 2021-11-11 | 3.38 | $3.33 | 77900 |
| 2021-11-10 | 3.39 | $3.38 | 58024 |
| 2021-11-09 | 3.40 | $3.46 | 46300 |
| 2021-11-08 | 3.38 | $3.42 | 39927 |
| 2021-11-05 | 3.38 | $3.46 | 48300 |
| 2021-11-04 | 3.36 | $3.45 | 115900 |
| 2021-11-03 | 3.35 | $3.35 | 74221 |
| 2021-11-02 | 3.36 | $3.35 | 61818 |
| 2021-11-01 | 3.36 | $3.38 | 81800 |
| 2021-10-29 | 3.36 | $3.29 | 100800 |
| 2021-10-28 | 3.39 | $3.36 | 71700 |
| 2021-10-27 | 3.39 | $3.32 | 36800 |
| 2021-10-26 | 3.41 | $3.36 | 55112 |
| 2021-10-25 | 3.43 | $3.39 | 75227 |
| 2021-10-22 | 3.44 | $3.39 | 66100 |
| 2021-10-21 | 3.45 | $3.45 | 52800 |
| 2021-10-20 | 3.46 | $3.48 | 48200 |
| 2021-10-19 | 3.45 | $3.41 | 74138 |
| 2021-10-18 | 3.46 | $3.43 | 99200 |
| 2021-10-15 | 3.47 | $3.42 | 76900 |
| 2021-10-14 | 3.48 | $3.36 | 87601 |
| 2021-10-13 | 3.51 | $3.40 | 35400 |
| 2021-10-12 | 3.53 | $3.49 | 57702 |
| 2021-10-11 | 3.54 | $3.50 | 25300 |
| 2021-10-08 | 3.54 | $3.48 | 32734 |
| 2021-10-07 | 3.55 | $3.53 | 48127 |
| 2021-10-06 | 3.56 | $3.54 | 74128 |
| 2021-10-05 | 3.56 | $3.50 | 35700 |
| 2021-10-04 | 3.56 | $3.44 | 42300 |
| 2021-10-01 | 3.58 | $3.47 | 33800 |
| 2021-09-30 | 3.60 | $3.53 | 34146 |
| 2021-09-29 | 3.61 | $3.56 | 76305 |
| 2021-09-28 | 3.61 | $3.69 | 30600 |
| 2021-09-27 | 3.59 | $3.66 | 23219 |
| 2021-09-24 | 3.56 | $3.54 | 31300 |
| 2021-09-23 | 3.56 | $3.53 | 45004 |
| 2021-09-22 | 3.56 | $3.57 | 40215 |
| 2021-09-21 | 3.55 | $3.57 | 49708 |
| 2021-09-20 | 3.54 | $3.49 | 162714 |
| 2021-09-17 | 3.54 | $3.54 | 43100 |
| 2021-09-16 | 3.53 | $3.61 | 46300 |
| 2021-09-15 | 3.51 | $3.59 | 52700 |
| 2021-09-14 | 3.49 | $3.60 | 57331 |
| 2021-09-13 | 3.46 | $3.53 | 67300 |
| 2021-09-10 | 3.44 | $3.49 | 31100 |
| 2021-09-09 | 3.42 | $3.45 | 42941 |
| 2021-09-08 | 3.41 | $3.45 | 41000 |
| 2021-09-07 | 3.40 | $3.43 | 67800 |
| 2021-09-03 | 3.39 | $3.49 | 47736 |
| 2021-09-02 | 3.37 | $3.41 | 107400 |
| 2021-09-01 | 3.36 | $3.37 | 70515 |
| 2021-08-31 | 3.36 | $3.32 | 113100 |
| 2021-08-30 | 3.37 | $3.34 | 84911 |
| 2021-08-27 | 3.37 | $3.35 | 35900 |
| 2021-08-26 | 3.37 | $3.30 | 40200 |
| 2021-08-25 | 3.39 | $3.35 | 34104 |
| 2021-08-24 | 3.39 | $3.32 | 76215 |
| 2021-08-23 | 3.41 | $3.37 | 62438 |
| 2021-08-20 | 3.41 | $3.32 | 63600 |
| 2021-08-19 | 3.42 | $3.38 | 65024 |
| 2021-08-18 | 3.43 | $3.38 | 56428 |
| 2021-08-17 | 3.43 | $3.43 | 809835 |
| 2021-08-16 | 3.42 | $3.41 | 101600 |
| 2021-08-13 | 3.42 | $3.44 | 126300 |
| 2021-08-12 | 3.41 | $3.45 | 2.1M |
| 2021-08-11 | 3.40 | $3.49 | 278200 |
| 2021-08-10 | 3.37 | $3.42 | 83804 |
| 2021-08-09 | 3.36 | $3.38 | 55200 |
| 2021-08-06 | 3.35 | $3.37 | 71401 |
| 2021-08-05 | 3.34 | $3.37 | 42007 |
| 2021-08-04 | 3.33 | $3.34 | 68700 |
| 2021-08-03 | 3.32 | $3.35 | 78838 |
| 2021-08-02 | 3.31 | $3.37 | 88106 |
| 2021-07-30 | 3.30 | $3.36 | 63200 |
| 2021-07-29 | 3.28 | $3.42 | 243000 |
| 2021-07-28 | 3.25 | $3.40 | 60512 |
| 2021-07-27 | 3.22 | $3.30 | 107433 |
| 2021-07-26 | 3.20 | $3.26 | 149300 |
| 2021-07-23 | 3.19 | $3.19 | 92100 |
| 2021-07-22 | 3.20 | $3.18 | 237600 |
| 2021-07-21 | 3.20 | $3.22 | 72800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.30
2026-07-17
Close Price
$8.02
Vol: 62009
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.77
Average
4.41
Maximum
8.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.30 | $8.02 | 62009 |
| 2026-07-16 | 8.34 | $8.23 | 80719 |
| 2026-07-15 | 8.32 | $8.30 | 75633 |
| 2026-07-14 | 8.27 | $8.26 | 110500 |
| 2026-07-13 | 8.21 | $8.22 | 69100 |
| 2026-07-10 | 8.15 | $8.22 | 49200 |
| 2026-07-09 | 8.07 | $8.19 | 479916 |
| 2026-07-08 | 7.97 | $8.24 | 364500 |
| 2026-07-07 | 7.84 | $8.03 | 139001 |
| 2026-07-06 | 7.74 | $8.10 | 124800 |
| 2026-07-02 | 7.60 | $7.80 | 78410 |
| 2026-07-01 | 7.52 | $7.62 | 107300 |
| 2026-06-30 | 7.47 | $7.44 | 127100 |
| 2026-06-29 | 7.47 | $7.42 | 86908 |
| 2026-06-26 | 7.48 | $7.40 | 118100 |
| 2026-06-25 | 7.49 | $7.33 | 137900 |
| 2026-06-24 | 7.52 | $7.26 | 95000 |
| 2026-06-23 | 7.58 | $7.44 | 485400 |
| 2026-06-22 | 7.60 | $7.67 | 563200 |
| 2026-06-18 | 7.55 | $7.65 | 532200 |
| 2026-06-17 | 7.48 | $7.48 | 132100 |
| 2026-06-16 | 7.46 | $7.45 | 69641 |
| 2026-06-15 | 7.43 | $7.50 | 720446 |
| 2026-06-12 | 7.39 | $7.44 | 780840 |
| 2026-06-11 | 7.35 | $7.34 | 960200 |
| 2026-06-10 | 7.33 | $7.36 | 157000 |
| 2026-06-09 | 7.30 | $7.41 | 170400 |
| 2026-06-08 | 7.24 | $7.38 | 125430 |
| 2026-06-05 | 7.18 | $7.23 | 292300 |
| 2026-06-04 | 7.16 | $7.29 | 177100 |
| 2026-06-03 | 7.11 | $7.14 | 87639 |
| 2026-06-02 | 7.09 | $7.07 | 615100 |
| 2026-06-01 | 7.09 | $6.91 | 370600 |
| 2026-05-29 | 7.14 | $6.88 | 217203 |
| 2026-05-28 | 7.22 | $7.04 | 78500 |
| 2026-05-27 | 7.25 | $7.13 | 103323 |
| 2026-05-26 | 7.26 | $7.18 | 102524 |
| 2026-05-22 | 7.26 | $7.12 | 141306 |
| 2026-05-21 | 7.27 | $7.29 | 146000 |
| 2026-05-20 | 7.23 | $7.26 | 96125 |
| 2026-05-19 | 7.19 | $7.24 | 119800 |
| 2026-05-18 | 7.14 | $6.99 | 105200 |
| 2026-05-15 | 7.16 | $7.14 | 99314 |
| 2026-05-14 | 7.13 | $7.05 | 143106 |
| 2026-05-13 | 7.12 | $7.18 | 86325 |
| 2026-05-12 | 7.06 | $7.18 | 89500 |
| 2026-05-11 | 6.99 | $7.00 | 301200 |
| 2026-05-08 | 6.96 | $6.99 | 62000 |
| 2026-05-07 | 6.93 | $7.10 | 116000 |
| 2026-05-06 | 6.85 | $7.00 | 139500 |
| 2026-05-05 | 6.78 | $6.85 | 116445 |
| 2026-05-04 | 6.75 | $6.80 | 125200 |
| 2026-05-01 | 6.72 | $6.84 | 100500 |
| 2026-04-30 | 6.67 | $6.88 | 195337 |
| 2026-04-29 | 6.60 | $6.57 | 124440 |
| 2026-04-28 | 6.62 | $6.66 | 155804 |
| 2026-04-27 | 6.60 | $6.45 | 218900 |
| 2026-04-24 | 6.66 | $6.48 | 136521 |
| 2026-04-23 | 6.71 | $6.47 | 184216 |
| 2026-04-22 | 6.78 | $6.51 | 138702 |
| 2026-04-21 | 6.85 | $6.49 | 183416 |
| 2026-04-20 | 6.94 | $6.80 | 119500 |
| 2026-04-17 | 6.95 | $6.98 | 124444 |
| 2026-04-16 | 6.90 | $6.93 | 155810 |
| 2026-04-15 | 6.85 | $6.90 | 110500 |
| 2026-04-14 | 6.81 | $6.92 | 207200 |
| 2026-04-13 | 6.74 | $6.86 | 139901 |
| 2026-04-10 | 6.67 | $6.82 | 77700 |
| 2026-04-09 | 6.61 | $6.78 | 140848 |
| 2026-04-08 | 6.54 | $6.88 | 195447 |
| 2026-04-07 | 6.42 | $6.56 | 203600 |
| 2026-04-06 | 6.39 | $6.54 | 213920 |
| 2026-04-02 | 6.35 | $6.54 | 158022 |
| 2026-04-01 | 6.30 | $6.61 | 163400 |
| 2026-03-31 | 6.22 | $6.37 | 346648 |
| 2026-03-30 | 6.20 | $6.29 | 190100 |
| 2026-03-27 | 6.21 | $6.27 | 277400 |
| 2026-03-26 | 6.23 | $6.35 | 125245 |
| 2026-03-25 | 6.23 | $6.54 | 261837 |
| 2026-03-24 | 6.17 | $6.37 | 392600 |
| 2026-03-23 | 6.15 | $6.33 | 350535 |
| 2026-03-20 | 6.15 | $6.18 | 247200 |
| 2026-03-19 | 6.20 | $6.36 | 237600 |
| 2026-03-18 | 6.21 | $6.37 | 245728 |
| 2026-03-17 | 6.22 | $6.32 | 265300 |
| 2026-03-16 | 6.26 | $6.31 | 258604 |
| 2026-03-13 | 6.30 | $6.24 | 297600 |
| 2026-03-12 | 6.39 | $6.25 | 411230 |
| 2026-03-11 | 6.49 | $6.46 | 159100 |
| 2026-03-10 | 6.56 | $6.59 | 306635 |
| 2026-03-09 | 6.60 | $6.49 | 374700 |
| 2026-03-06 | 6.68 | $6.49 | 307000 |
| 2026-03-05 | 6.78 | $6.58 | 351600 |
| 2026-03-04 | 6.88 | $6.61 | 291100 |
| 2026-03-03 | 6.99 | $6.65 | 534500 |
| 2026-03-02 | 7.11 | $6.78 | 158700 |
| 2026-02-27 | 7.22 | $7.01 | 132500 |
| 2026-02-26 | 7.27 | $7.11 | 128737 |
| 2026-02-25 | 7.30 | $7.01 | 88500 |
| 2026-02-24 | 7.37 | $7.05 | 194427 |
| 2026-02-23 | 7.44 | $7.18 | 97200 |
| 2026-02-20 | 7.48 | $7.16 | 301018 |
| 2026-02-19 | 7.53 | $7.39 | 240515 |
| 2026-02-18 | 7.51 | $7.32 | 211000 |
| 2026-02-17 | 7.50 | $7.32 | 146000 |
| 2026-02-13 | 7.49 | $7.64 | 250300 |
| 2026-02-12 | 7.36 | $7.54 | 131200 |
| 2026-02-11 | 7.24 | $7.42 | 153008 |
| 2026-02-10 | 7.12 | $7.36 | 274136 |
| 2026-02-09 | 7.00 | $7.23 | 492923 |
| 2026-02-06 | 6.88 | $7.03 | 71500 |
| 2026-02-05 | 6.79 | $6.82 | 149500 |
| 2026-02-04 | 6.76 | $6.94 | 173500 |
| 2026-02-03 | 6.67 | $6.74 | 166422 |
| 2026-02-02 | 6.63 | $6.62 | 72500 |
| 2026-01-30 | 6.61 | $6.52 | 110800 |
| 2026-01-29 | 6.62 | $6.69 | 240513 |
| 2026-01-28 | 6.57 | $6.58 | 81900 |
| 2026-01-27 | 6.55 | $6.61 | 106600 |
| 2026-01-26 | 6.51 | $6.53 | 126921 |
| 2026-01-23 | 6.48 | $6.45 | 152200 |
| 2026-01-22 | 6.47 | $6.37 | 86620 |
| 2026-01-21 | 6.49 | $6.36 | 105500 |
| 2026-01-20 | 6.51 | $6.42 | 173400 |
| 2026-01-16 | 6.51 | $6.51 | 131624 |
| 2026-01-15 | 6.49 | $6.50 | 108200 |
| 2026-01-14 | 6.46 | $6.44 | 189700 |
| 2026-01-13 | 6.43 | $6.38 | 70615 |
| 2026-01-12 | 6.43 | $6.49 | 52300 |
| 2026-01-09 | 6.38 | $6.41 | 52500 |
| 2026-01-08 | 6.34 | $6.35 | 59018 |
| 2026-01-07 | 6.31 | $6.31 | 64513 |
| 2026-01-06 | 6.29 | $6.38 | 82738 |
| 2026-01-05 | 6.24 | $6.30 | 153547 |
| 2026-01-02 | 6.20 | $6.13 | 49534 |
| 2025-12-31 | 6.21 | $6.14 | 50805 |
| 2025-12-30 | 6.21 | $6.17 | 65500 |
| 2025-12-29 | 6.20 | $6.20 | 142616 |
| 2025-12-26 | 6.17 | $6.13 | 36445 |
| 2025-12-24 | 6.16 | $6.14 | 28811 |
| 2025-12-23 | 6.15 | $6.14 | 124338 |
| 2025-12-22 | 6.13 | $6.09 | 106800 |
| 2025-12-19 | 6.11 | $6.09 | 59900 |
| 2025-12-18 | 6.10 | $6.04 | 70300 |
| 2025-12-17 | 6.09 | $5.99 | 108700 |
| 2025-12-16 | 6.10 | $6.07 | 82200 |
| 2025-12-15 | 6.08 | $6.16 | 65609 |
| 2025-12-12 | 6.03 | $6.02 | 179300 |
| 2025-12-11 | 6.00 | $6.01 | 192900 |
| 2025-12-10 | 5.97 | $5.99 | 103500 |
| 2025-12-09 | 5.95 | $5.93 | 49800 |
| 2025-12-08 | 5.93 | $5.91 | 62641 |
| 2025-12-05 | 5.91 | $5.94 | 127000 |
| 2025-12-04 | 5.88 | $5.87 | 52733 |
| 2025-12-03 | 5.86 | $5.81 | 57700 |
| 2025-12-02 | 5.86 | $5.87 | 66542 |
| 2025-12-01 | 5.83 | $5.88 | 110911 |
| 2025-11-28 | 5.79 | $5.88 | 56900 |
| 2025-11-26 | 5.75 | $5.85 | 45400 |
| 2025-11-25 | 5.70 | $5.81 | 93904 |
| 2025-11-24 | 5.66 | $5.71 | 107245 |
| 2025-11-21 | 5.63 | $5.70 | 118519 |
| 2025-11-20 | 5.61 | $5.53 | 206000 |
| 2025-11-19 | 5.63 | $5.53 | 154300 |
| 2025-11-18 | 5.66 | $5.50 | 85525 |
| 2025-11-17 | 5.70 | $5.63 | 80800 |
| 2025-11-14 | 5.71 | $5.72 | 51013 |
| 2025-11-13 | 5.69 | $5.69 | 89417 |
| 2025-11-12 | 5.68 | $5.85 | 69179 |
| 2025-11-11 | 5.61 | $5.69 | 56821 |
| 2025-11-10 | 5.58 | $5.68 | 204054 |
| 2025-11-07 | 5.55 | $5.59 | 92133 |
| 2025-11-06 | 5.54 | $5.61 | 155037 |
| 2025-11-05 | 5.52 | $5.54 | 128700 |
| 2025-11-04 | 5.51 | $5.60 | 100611 |
| 2025-11-03 | 5.49 | $5.49 | 83608 |
| 2025-10-31 | 5.50 | $5.53 | 108000 |
| 2025-10-30 | 5.49 | $5.59 | 185347 |
| 2025-10-29 | 5.47 | $5.51 | 102000 |
| 2025-10-28 | 5.47 | $5.57 | 62348 |
| 2025-10-27 | 5.45 | $5.57 | 91302 |
| 2025-10-24 | 5.43 | $5.46 | 64400 |
| 2025-10-23 | 5.45 | $5.52 | 100800 |
| 2025-10-22 | 5.44 | $5.47 | 70304 |
| 2025-10-21 | 5.46 | $5.56 | 102132 |
| 2025-10-20 | 5.45 | $5.63 | 113819 |
| 2025-10-17 | 5.41 | $5.45 | 108800 |
| 2025-10-16 | 5.43 | $5.51 | 121900 |
| 2025-10-15 | 5.44 | $5.48 | 82800 |
| 2025-10-14 | 5.46 | $5.44 | 116900 |
| 2025-10-13 | 5.49 | $5.44 | 130013 |
| 2025-10-10 | 5.54 | $5.37 | 76300 |
| 2025-10-09 | 5.62 | $5.58 | 77300 |
| 2025-10-08 | 5.66 | $5.60 | 76408 |
| 2025-10-07 | 5.69 | $5.60 | 58724 |
| 2025-10-06 | 5.74 | $5.71 | 110233 |
| 2025-10-03 | 5.76 | $5.71 | 64200 |
| 2025-10-02 | 5.79 | $5.67 | 54837 |
| 2025-10-01 | 5.83 | $5.73 | 54521 |
| 2025-09-30 | 5.87 | $5.83 | 59100 |
| 2025-09-29 | 5.88 | $5.88 | 50200 |
| 2025-09-26 | 5.88 | $5.93 | 54301 |
| 2025-09-25 | 5.86 | $5.81 | 50644 |
| 2025-09-24 | 5.88 | $5.82 | 81103 |
| 2025-09-23 | 5.90 | $5.90 | 60528 |
| 2025-09-22 | 5.89 | $5.93 | 125786 |
| 2025-09-19 | 5.87 | $5.88 | 53045 |
| 2025-09-18 | 5.86 | $5.84 | 125200 |
| 2025-09-17 | 5.87 | $5.82 | 68205 |
| 2025-09-16 | 5.88 | $5.84 | 45629 |
| 2025-09-15 | 5.88 | $5.89 | 57128 |
| 2025-09-12 | 5.87 | $5.86 | 29200 |
| 2025-09-11 | 5.86 | $5.88 | 61234 |
| 2025-09-10 | 5.85 | $5.86 | 54200 |
| 2025-09-09 | 5.84 | $5.76 | 79500 |
| 2025-09-08 | 5.86 | $5.85 | 56120 |
| 2025-09-05 | 5.85 | $5.80 | 158521 |
| 2025-09-04 | 5.85 | $5.84 | 47146 |
| 2025-09-03 | 5.85 | $5.71 | 110342 |
| 2025-09-02 | 5.88 | $5.78 | 72700 |
| 2025-08-29 | 5.89 | $5.80 | 63000 |
| 2025-08-28 | 5.90 | $5.81 | 55806 |
| 2025-08-27 | 5.90 | $5.79 | 106700 |
| 2025-08-26 | 5.91 | $5.86 | 100900 |
| 2025-08-25 | 5.89 | $5.85 | 47700 |
| 2025-08-22 | 5.88 | $5.93 | 46900 |
| 2025-08-21 | 5.83 | $5.76 | 130212 |
| 2025-08-20 | 5.82 | $5.84 | 46400 |
| 2025-08-19 | 5.79 | $5.78 | 133300 |
| 2025-08-18 | 5.76 | $5.79 | 100831 |
| 2025-08-15 | 5.73 | $5.90 | 35035 |
| 2025-08-14 | 5.65 | $5.75 | 414600 |
| 2025-08-13 | 5.59 | $5.67 | 44811 |
| 2025-08-12 | 5.55 | $5.70 | 64203 |
| 2025-08-11 | 5.49 | $5.53 | 36500 |
| 2025-08-08 | 5.47 | $5.59 | 67200 |
| 2025-08-07 | 5.43 | $5.51 | 103100 |
| 2025-08-06 | 5.40 | $5.43 | 39547 |
| 2025-08-05 | 5.39 | $5.39 | 60500 |
| 2025-08-04 | 5.39 | $5.32 | 62900 |
| 2025-08-01 | 5.41 | $5.39 | 91035 |
| 2025-07-31 | 5.42 | $5.36 | 119000 |
| 2025-07-30 | 5.44 | $5.43 | 214800 |
| 2025-07-29 | 5.43 | $5.40 | 120600 |
| 2025-07-28 | 5.44 | $5.39 | 66200 |
| 2025-07-25 | 5.45 | $5.57 | 56341 |
| 2025-07-24 | 5.40 | $5.58 | 161600 |
| 2025-07-23 | 5.34 | $5.54 | 49100 |
| 2025-07-22 | 5.28 | $5.37 | 64000 |
| 2025-07-21 | 5.26 | $5.31 | 66100 |
| 2025-07-18 | 5.25 | $5.22 | 111305 |
| 2025-07-17 | 5.27 | $5.26 | 78900 |
| 2025-07-16 | 5.29 | $5.19 | 79600 |
| 2025-07-15 | 5.33 | $5.25 | 78318 |
| 2025-07-14 | 5.36 | $5.31 | 85100 |
| 2025-07-11 | 5.38 | $5.36 | 78808 |
| 2025-07-10 | 5.39 | $5.38 | 93648 |
| 2025-07-09 | 5.39 | $5.38 | 75800 |
| 2025-07-08 | 5.40 | $5.33 | 127300 |
| 2025-07-07 | 5.42 | $5.36 | 110115 |
| 2025-07-03 | 5.43 | $5.52 | 50412 |
| 2025-07-02 | 5.39 | $5.45 | 62028 |
| 2025-07-01 | 5.37 | $5.41 | 220017 |
| 2025-06-30 | 5.36 | $5.38 | 83700 |
| 2025-06-27 | 5.35 | $5.42 | 90734 |
| 2025-06-26 | 5.33 | $5.40 | 58543 |
| 2025-06-25 | 5.31 | $5.28 | 58900 |
| 2025-06-24 | 5.32 | $5.34 | 68000 |
| 2025-06-23 | 5.32 | $5.27 | 104915 |
| 2025-06-20 | 5.34 | $5.21 | 67948 |
| 2025-06-18 | 5.37 | $5.28 | 112801 |
| 2025-06-17 | 5.40 | $5.27 | 79900 |
| 2025-06-16 | 5.43 | $5.33 | 74324 |
| 2025-06-13 | 5.45 | $5.34 | 64244 |
| 2025-06-12 | 5.47 | $5.33 | 82442 |
| 2025-06-11 | 5.50 | $5.31 | 149509 |
| 2025-06-10 | 5.53 | $5.37 | 181028 |
| 2025-06-09 | 5.55 | $5.44 | 65100 |
| 2025-06-06 | 5.55 | $5.47 | 96200 |
| 2025-06-05 | 5.54 | $5.41 | 111000 |
| 2025-06-04 | 5.54 | $5.50 | 70600 |
| 2025-06-03 | 5.51 | $5.46 | 195427 |
| 2025-06-02 | 5.48 | $5.47 | 207200 |
| 2025-05-30 | 5.44 | $5.46 | 85036 |
| 2025-05-29 | 5.39 | $5.40 | 71700 |
| 2025-05-28 | 5.35 | $5.31 | 82300 |
| 2025-05-27 | 5.32 | $5.31 | 68607 |
| 2025-05-23 | 5.28 | $5.26 | 53607 |
| 2025-05-22 | 5.25 | $5.26 | 94139 |
| 2025-05-21 | 5.21 | $5.24 | 59800 |
| 2025-05-20 | 5.17 | $5.22 | 94700 |
| 2025-05-19 | 5.12 | $5.20 | 127200 |
| 2025-05-16 | 5.06 | $5.11 | 296600 |
| 2025-05-15 | 5.02 | $5.02 | 196100 |
| 2025-05-14 | 4.99 | $5.20 | 229100 |
| 2025-05-13 | 4.90 | $4.92 | 108800 |
| 2025-05-12 | 4.88 | $4.96 | 95838 |
| 2025-05-09 | 4.84 | $4.91 | 142003 |
| 2025-05-08 | 4.80 | $4.74 | 165014 |
| 2025-05-07 | 4.82 | $4.77 | 88403 |
| 2025-05-06 | 4.82 | $4.83 | 337826 |
| 2025-05-05 | 4.81 | $4.85 | 203624 |
| 2025-05-02 | 4.79 | $4.75 | 103801 |
| 2025-05-01 | 4.79 | $4.78 | 128200 |
| 2025-04-30 | 4.79 | $4.91 | 98124 |
| 2025-04-29 | 4.74 | $4.96 | 99602 |
| 2025-04-28 | 4.67 | $4.92 | 165200 |
| 2025-04-25 | 4.60 | $4.78 | 103718 |
| 2025-04-24 | 4.56 | $4.82 | 126028 |
| 2025-04-23 | 4.49 | $4.70 | 117239 |
| 2025-04-22 | 4.46 | $4.71 | 110400 |
| 2025-04-21 | 4.41 | $4.57 | 164000 |
| 2025-04-17 | 4.40 | $4.62 | 247800 |
| 2025-04-16 | 4.38 | $4.56 | 79200 |
| 2025-04-15 | 4.38 | $4.61 | 156200 |
| 2025-04-14 | 4.36 | $4.57 | 234306 |
| 2025-04-11 | 4.36 | $4.53 | 498200 |
| 2025-04-10 | 4.37 | $4.31 | 377200 |
| 2025-04-09 | 4.46 | $4.55 | 440037 |
| 2025-04-08 | 4.50 | $4.27 | 351824 |
| 2025-04-07 | 4.64 | $4.25 | 401635 |
| 2025-04-04 | 4.83 | $4.29 | 248114 |
| 2025-04-03 | 5.04 | $4.66 | 137607 |
| 2025-04-02 | 5.18 | $5.02 | 63312 |
| 2025-04-01 | 5.24 | $5.02 | 65400 |
| 2025-03-31 | 5.32 | $5.05 | 93400 |
| 2025-03-28 | 5.40 | $5.31 | 86100 |
| 2025-03-27 | 5.41 | $5.43 | 61900 |
| 2025-03-26 | 5.39 | $5.41 | 47200 |
| 2025-03-25 | 5.36 | $5.46 | 112443 |
| 2025-03-24 | 5.32 | $5.35 | 67700 |
| 2025-03-21 | 5.30 | $5.41 | 62000 |
| 2025-03-20 | 5.25 | $5.28 | 81431 |
| 2025-03-19 | 5.24 | $5.32 | 89631 |
| 2025-03-18 | 5.21 | $5.27 | 118600 |
| 2025-03-17 | 5.19 | $5.28 | 67300 |
| 2025-03-14 | 5.16 | $5.22 | 51700 |
| 2025-03-13 | 5.14 | $5.16 | 65645 |
| 2025-03-12 | 5.14 | $5.13 | 92543 |
| 2025-03-11 | 5.15 | $5.03 | 85320 |
| 2025-03-10 | 5.19 | $5.04 | 77640 |
| 2025-03-07 | 5.24 | $5.20 | 58249 |
| 2025-03-06 | 5.24 | $5.21 | 56021 |
| 2025-03-05 | 5.24 | $5.19 | 65512 |
| 2025-03-04 | 5.25 | $5.17 | 102339 |
| 2025-03-03 | 5.26 | $5.22 | 90600 |
| 2025-02-28 | 5.26 | $5.15 | 60646 |
| 2025-02-27 | 5.29 | $5.28 | 52500 |
| 2025-02-26 | 5.27 | $5.21 | 49500 |
| 2025-02-25 | 5.27 | $5.24 | 51300 |
| 2025-02-24 | 5.26 | $5.22 | 78500 |
| 2025-02-21 | 5.25 | $5.23 | 51200 |
| 2025-02-20 | 5.24 | $5.27 | 147941 |
| 2025-02-19 | 5.21 | $5.21 | 48200 |
| 2025-02-18 | 5.19 | $5.23 | 50900 |
| 2025-02-14 | 5.15 | $5.16 | 55434 |
| 2025-02-13 | 5.13 | $5.13 | 44522 |
| 2025-02-12 | 5.12 | $5.00 | 57700 |
| 2025-02-11 | 5.14 | $5.05 | 44900 |
| 2025-02-10 | 5.14 | $5.04 | 110435 |
| 2025-02-07 | 5.15 | $5.08 | 52100 |
| 2025-02-06 | 5.15 | $5.14 | 62200 |
| 2025-02-05 | 5.13 | $5.11 | 172200 |
| 2025-02-04 | 5.10 | $5.16 | 67800 |
| 2025-02-03 | 5.06 | $5.09 | 62400 |
| 2025-01-31 | 5.03 | $5.13 | 125500 |
| 2025-01-30 | 4.97 | $5.09 | 42200 |
| 2025-01-29 | 4.92 | $5.00 | 190700 |
| 2025-01-28 | 4.88 | $5.02 | 47325 |
| 2025-01-27 | 4.83 | $4.93 | 90907 |
| 2025-01-24 | 4.79 | $4.88 | 56622 |
| 2025-01-23 | 4.76 | $4.86 | 93400 |
| 2025-01-22 | 4.73 | $4.79 | 59649 |
| 2025-01-21 | 4.71 | $4.78 | 88500 |
| 2025-01-17 | 4.70 | $4.81 | 84100 |
| 2025-01-16 | 4.67 | $4.77 | 143800 |
| 2025-01-15 | 4.65 | $4.78 | 167329 |
| 2025-01-14 | 4.63 | $4.62 | 157100 |
| 2025-01-13 | 4.65 | $4.61 | 92500 |
| 2025-01-10 | 4.68 | $4.61 | 157600 |
| 2025-01-08 | 4.71 | $4.78 | 67100 |
| 2025-01-07 | 4.71 | $4.75 | 61507 |
| 2025-01-06 | 4.71 | $4.80 | 73600 |
| 2025-01-03 | 4.70 | $4.74 | 120500 |
| 2025-01-02 | 4.70 | $4.75 | 77800 |
| 2024-12-31 | 4.71 | $4.70 | 80400 |
| 2024-12-30 | 4.73 | $4.70 | 82201 |
| 2024-12-27 | 4.76 | $4.74 | 61100 |
| 2024-12-26 | 4.78 | $4.73 | 61044 |
| 2024-12-24 | 4.81 | $4.74 | 49500 |
| 2024-12-23 | 4.84 | $4.75 | 186800 |
| 2024-12-20 | 4.88 | $4.75 | 128730 |
| 2024-12-19 | 4.93 | $4.76 | 97029 |
| 2024-12-18 | 4.99 | $4.76 | 228400 |
| 2024-12-17 | 5.05 | $4.86 | 39625 |
| 2024-12-16 | 5.10 | $4.94 | 45800 |
| 2024-12-13 | 5.13 | $4.96 | 60000 |
| 2024-12-12 | 5.17 | $5.04 | 50200 |
| 2024-12-11 | 5.18 | $5.10 | 57300 |
| 2024-12-10 | 5.17 | $5.04 | 49600 |
| 2024-12-09 | 5.17 | $5.14 | 44800 |
| 2024-12-06 | 5.15 | $5.10 | 85018 |
| 2024-12-05 | 5.12 | $5.09 | 54600 |
| 2024-12-04 | 5.09 | $5.03 | 37916 |
| 2024-12-03 | 5.08 | $5.19 | 72510 |
| 2024-12-02 | 5.00 | $5.10 | 97500 |
| 2024-11-29 | 4.93 | $5.06 | 37500 |
| 2024-11-27 | 4.86 | $4.79 | 51400 |
| 2024-11-26 | 4.86 | $4.79 | 87639 |
| 2024-11-25 | 4.86 | $4.85 | 99400 |
| 2024-11-22 | 4.84 | $4.89 | 39322 |
| 2024-11-21 | 4.79 | $4.81 | 73340 |
| 2024-11-20 | 4.76 | $4.71 | 60000 |
| 2024-11-19 | 4.75 | $4.72 | 45200 |
| 2024-11-18 | 4.74 | $4.75 | 301207 |
| 2024-11-15 | 4.72 | $4.73 | 376200 |
| 2024-11-14 | 4.69 | $4.78 | 53000 |
| 2024-11-13 | 4.64 | $4.67 | 51338 |
| 2024-11-12 | 4.61 | $4.72 | 41300 |
| 2024-11-11 | 4.57 | $4.69 | 59740 |
| 2024-11-08 | 4.52 | $4.64 | 42942 |
| 2024-11-07 | 4.47 | $4.62 | 125000 |
| 2024-11-06 | 4.42 | $4.62 | 77400 |
| 2024-11-05 | 4.37 | $4.50 | 188600 |
| 2024-11-04 | 4.34 | $4.46 | 105700 |
| 2024-11-01 | 4.31 | $4.41 | 70833 |
| 2024-10-31 | 4.30 | $4.42 | 76000 |
| 2024-10-30 | 4.29 | $4.37 | 90200 |
| 2024-10-29 | 4.29 | $4.37 | 106617 |
| 2024-10-28 | 4.29 | $4.31 | 119300 |
| 2024-10-25 | 4.32 | $4.31 | 81100 |
| 2024-10-24 | 4.35 | $4.29 | 74829 |
| 2024-10-23 | 4.40 | $4.30 | 83841 |
| 2024-10-22 | 4.46 | $4.41 | 56218 |
| 2024-10-21 | 4.50 | $4.50 | 62030 |
| 2024-10-18 | 4.52 | $4.62 | 48000 |
| 2024-10-17 | 4.50 | $4.52 | 98305 |
| 2024-10-16 | 4.52 | $4.63 | 46400 |
| 2024-10-15 | 4.51 | $4.52 | 60925 |
| 2024-10-14 | 4.54 | $4.56 | 35500 |
| 2024-10-11 | 4.56 | $4.60 | 36034 |
| 2024-10-10 | 4.57 | $4.56 | 72500 |
| 2024-10-09 | 4.60 | $4.54 | 176600 |
| 2024-10-08 | 4.65 | $4.61 | 175800 |
| 2024-10-07 | 4.68 | $4.71 | 69400 |
| 2024-10-04 | 4.69 | $4.69 | 77023 |
| 2024-10-03 | 4.71 | $4.64 | 111200 |
| 2024-10-02 | 4.76 | $4.74 | 93000 |
| 2024-10-01 | 4.78 | $4.76 | 82100 |
| 2024-09-30 | 4.80 | $4.80 | 57400 |
| 2024-09-27 | 4.82 | $4.69 | 49100 |
| 2024-09-26 | 4.88 | $4.93 | 48621 |
| 2024-09-25 | 4.87 | $4.81 | 27944 |
| 2024-09-24 | 4.90 | $4.85 | 25200 |
| 2024-09-23 | 4.92 | $4.98 | 43000 |
| 2024-09-20 | 4.91 | $4.93 | 38100 |
| 2024-09-19 | 4.91 | $4.91 | 27626 |
| 2024-09-18 | 4.92 | $4.83 | 40100 |
| 2024-09-17 | 4.95 | $4.84 | 88400 |
| 2024-09-16 | 4.99 | $4.95 | 61800 |
| 2024-09-13 | 5.00 | $4.97 | 20023 |
| 2024-09-12 | 5.01 | $4.97 | 67200 |
| 2024-09-11 | 5.02 | $5.00 | 55826 |
| 2024-09-10 | 5.02 | $4.88 | 180206 |
| 2024-09-09 | 5.06 | $5.03 | 49300 |
| 2024-09-06 | 5.06 | $4.93 | 57600 |
| 2024-09-05 | 5.10 | $5.02 | 55400 |
| 2024-09-04 | 5.10 | $5.03 | 86524 |
| 2024-09-03 | 5.11 | $5.12 | 65000 |
| 2024-08-30 | 5.09 | $5.01 | 38300 |
| 2024-08-29 | 5.10 | $5.03 | 54848 |
| 2024-08-28 | 5.09 | $5.05 | 131609 |
| 2024-08-27 | 5.09 | $5.12 | 36331 |
| 2024-08-26 | 5.05 | $5.03 | 52100 |
| 2024-08-23 | 5.04 | $5.18 | 36814 |
| 2024-08-22 | 4.97 | $5.02 | 29000 |
| 2024-08-21 | 4.94 | $5.05 | 49400 |
| 2024-08-20 | 4.89 | $5.01 | 55700 |
| 2024-08-19 | 4.84 | $5.04 | 79918 |
| 2024-08-16 | 4.77 | $5.01 | 116300 |
| 2024-08-15 | 4.70 | $4.93 | 93200 |
| 2024-08-14 | 4.63 | $4.79 | 41100 |
| 2024-08-13 | 4.60 | $4.79 | 146239 |
| 2024-08-12 | 4.55 | $4.57 | 44410 |
| 2024-08-09 | 4.58 | $4.58 | 49400 |
| 2024-08-08 | 4.60 | $4.54 | 119300 |
| 2024-08-07 | 4.64 | $4.65 | 121600 |
| 2024-08-06 | 4.66 | $4.30 | 132400 |
| 2024-08-05 | 4.80 | $4.42 | 542800 |
| 2024-08-02 | 4.93 | $4.59 | 55837 |
| 2024-08-01 | 5.03 | $5.01 | 40900 |
| 2024-07-31 | 5.02 | $5.14 | 37800 |
| 2024-07-30 | 4.96 | $4.94 | 19900 |
| 2024-07-29 | 4.96 | $4.92 | 125800 |
| 2024-07-26 | 4.96 | $4.88 | 33640 |
| 2024-07-25 | 4.96 | $4.81 | 37048 |
| 2024-07-24 | 5.00 | $4.94 | 32044 |
| 2024-07-23 | 4.99 | $5.06 | 41100 |
| 2024-07-22 | 4.95 | $4.97 | 38000 |
| 2024-07-19 | 4.92 | $4.90 | 26215 |
| 2024-07-18 | 4.90 | $4.90 | 41122 |
| 2024-07-17 | 4.88 | $4.98 | 25300 |
| 2024-07-16 | 4.84 | $4.93 | 34340 |
| 2024-07-15 | 4.79 | $4.80 | 26300 |
| 2024-07-12 | 4.77 | $4.80 | 38516 |
| 2024-07-11 | 4.75 | $4.84 | 59041 |
| 2024-07-10 | 4.72 | $4.80 | 37900 |
| 2024-07-09 | 4.68 | $4.65 | 64300 |
| 2024-07-08 | 4.69 | $4.70 | 37000 |
| 2024-07-05 | 4.68 | $4.76 | 223734 |
| 2024-07-03 | 4.65 | $4.68 | 79801 |
| 2024-07-02 | 4.64 | $4.71 | 109900 |
| 2024-07-01 | 4.61 | $4.67 | 118537 |
| 2024-06-28 | 4.59 | $4.64 | 65500 |
| 2024-06-27 | 4.58 | $4.60 | 37028 |
| 2024-06-26 | 4.57 | $4.60 | 64100 |
| 2024-06-25 | 4.57 | $4.66 | 65236 |
| 2024-06-24 | 4.54 | $4.54 | 121625 |
| 2024-06-21 | 4.55 | $4.49 | 53330 |
| 2024-06-20 | 4.58 | $4.49 | 51000 |
| 2024-06-18 | 4.61 | $4.57 | 87700 |
| 2024-06-17 | 4.62 | $4.55 | 77700 |
| 2024-06-14 | 4.65 | $4.58 | 89614 |
| 2024-06-13 | 4.66 | $4.53 | 65738 |
| 2024-06-12 | 4.70 | $4.63 | 99500 |
| 2024-06-11 | 4.71 | $4.62 | 40200 |
| 2024-06-10 | 4.72 | $4.68 | 45904 |
| 2024-06-07 | 4.72 | $4.66 | 63712 |
| 2024-06-06 | 4.72 | $4.65 | 44700 |
| 2024-06-05 | 4.72 | $4.65 | 52300 |
| 2024-06-04 | 4.73 | $4.71 | 197248 |
| 2024-06-03 | 4.71 | $4.76 | 323248 |
| 2024-05-31 | 4.67 | $4.67 | 90612 |
| 2024-05-30 | 4.65 | $4.59 | 58817 |
| 2024-05-29 | 4.65 | $4.53 | 57023 |
| 2024-05-28 | 4.66 | $4.60 | 55300 |
| 2024-05-24 | 4.66 | $4.61 | 138000 |
| 2024-05-23 | 4.64 | $4.52 | 94900 |
| 2024-05-22 | 4.65 | $4.61 | 85400 |
| 2024-05-21 | 4.64 | $4.69 | 23100 |
| 2024-05-20 | 4.59 | $4.73 | 42000 |
| 2024-05-17 | 4.52 | $4.64 | 39400 |
| 2024-05-16 | 4.45 | $4.62 | 63500 |
| 2024-05-15 | 4.38 | $4.69 | 41900 |
| 2024-05-14 | 4.27 | $4.40 | 91900 |
| 2024-05-13 | 4.23 | $4.28 | 70300 |
| 2024-05-10 | 4.22 | $4.26 | 67800 |
| 2024-05-09 | 4.21 | $4.22 | 71512 |
| 2024-05-08 | 4.21 | $4.17 | 88236 |
| 2024-05-07 | 4.23 | $4.21 | 66000 |
| 2024-05-06 | 4.24 | $4.28 | 51400 |
| 2024-05-03 | 4.23 | $4.27 | 69405 |
| 2024-05-02 | 4.23 | $4.26 | 52100 |
| 2024-05-01 | 4.22 | $4.22 | 85200 |
| 2024-04-30 | 4.23 | $4.26 | 85000 |
| 2024-04-29 | 4.22 | $4.31 | 101900 |
| 2024-04-26 | 4.20 | $4.25 | 113000 |
| 2024-04-25 | 4.20 | $4.24 | 712710 |
| 2024-04-24 | 4.19 | $4.21 | 57622 |
| 2024-04-23 | 4.20 | $4.23 | 95328 |
| 2024-04-22 | 4.20 | $4.24 | 78100 |
| 2024-04-19 | 4.20 | $4.21 | 50900 |
| 2024-04-18 | 4.21 | $4.17 | 49404 |
| 2024-04-17 | 4.24 | $4.18 | 74316 |
| 2024-04-16 | 4.27 | $4.21 | 55600 |
| 2024-04-15 | 4.29 | $4.28 | 40600 |
| 2024-04-12 | 4.30 | $4.29 | 58000 |
| 2024-04-11 | 4.31 | $4.38 | 79437 |
| 2024-04-10 | 4.30 | $4.26 | 47100 |
| 2024-04-09 | 4.31 | $4.32 | 53100 |
| 2024-04-08 | 4.31 | $4.39 | 46231 |
| 2024-04-05 | 4.29 | $4.31 | 56300 |
| 2024-04-04 | 4.29 | $4.28 | 683300 |
| 2024-04-03 | 4.30 | $4.25 | 108418 |
| 2024-04-02 | 4.32 | $4.18 | 62300 |
| 2024-04-01 | 4.37 | $4.16 | 263632 |
| 2024-03-28 | 4.44 | $4.33 | 42746 |
| 2024-03-27 | 4.46 | $4.37 | 35000 |
| 2024-03-26 | 4.47 | $4.46 | 75809 |
| 2024-03-25 | 4.46 | $4.46 | 62100 |
| 2024-03-22 | 4.44 | $4.46 | 30032 |
| 2024-03-21 | 4.42 | $4.43 | 38300 |
| 2024-03-20 | 4.40 | $4.36 | 62823 |
| 2024-03-19 | 4.40 | $4.32 | 36143 |
| 2024-03-18 | 4.41 | $4.35 | 54325 |
| 2024-03-15 | 4.41 | $4.31 | 38606 |
| 2024-03-14 | 4.42 | $4.28 | 188442 |
| 2024-03-13 | 4.44 | $4.36 | 42143 |
| 2024-03-12 | 4.44 | $4.35 | 107524 |
| 2024-03-11 | 4.43 | $4.42 | 84900 |
| 2024-03-08 | 4.40 | $4.55 | 504805 |
| 2024-03-07 | 4.33 | $4.48 | 114100 |
| 2024-03-06 | 4.25 | $4.36 | 40700 |
| 2024-03-05 | 4.20 | $4.29 | 48800 |
| 2024-03-04 | 4.15 | $4.20 | 20100 |
| 2024-03-01 | 4.12 | $4.25 | 28400 |
| 2024-02-29 | 4.07 | $4.08 | 37748 |
| 2024-02-28 | 4.06 | $4.09 | 32716 |
| 2024-02-27 | 4.04 | $4.13 | 36148 |
| 2024-02-26 | 4.01 | $4.07 | 26400 |
| 2024-02-23 | 3.99 | $4.03 | 19400 |
| 2024-02-22 | 3.98 | $4.03 | 29700 |
| 2024-02-21 | 3.97 | $4.00 | 44743 |
| 2024-02-20 | 3.96 | $4.01 | 75100 |
| 2024-02-16 | 3.95 | $3.96 | 34800 |
| 2024-02-15 | 3.95 | $3.92 | 57522 |
| 2024-02-14 | 3.96 | $3.94 | 39300 |
| 2024-02-13 | 3.97 | $3.94 | 51200 |
| 2024-02-12 | 3.98 | $3.98 | 20829 |
| 2024-02-09 | 3.99 | $3.91 | 85100 |
| 2024-02-08 | 4.01 | $3.90 | 212204 |
| 2024-02-07 | 4.04 | $4.00 | 350337 |
| 2024-02-06 | 4.05 | $3.90 | 332300 |
| 2024-02-05 | 4.09 | $4.06 | 50000 |
| 2024-02-02 | 4.09 | $4.09 | 71000 |
| 2024-02-01 | 4.08 | $4.03 | 130432 |
| 2024-01-31 | 4.08 | $4.10 | 26928 |
| 2024-01-30 | 4.06 | $4.06 | 38300 |
| 2024-01-29 | 4.05 | $4.08 | 107100 |
| 2024-01-26 | 4.02 | $4.02 | 28900 |
| 2024-01-25 | 4.01 | $4.01 | 28100 |
| 2024-01-24 | 4.00 | $4.07 | 44935 |
| 2024-01-23 | 3.97 | $3.91 | 20800 |
| 2024-01-22 | 3.98 | $3.94 | 22140 |
| 2024-01-19 | 3.98 | $3.92 | 36900 |
| 2024-01-18 | 3.98 | $3.93 | 61000 |
| 2024-01-17 | 3.99 | $3.91 | 37600 |
| 2024-01-16 | 3.99 | $4.00 | 33740 |
| 2024-01-12 | 3.97 | $3.97 | 29600 |
| 2024-01-11 | 3.96 | $4.00 | 40100 |
| 2024-01-10 | 3.93 | $3.96 | 49200 |
| 2024-01-09 | 3.90 | $3.99 | 40842 |
| 2024-01-08 | 3.86 | $3.96 | 53600 |
| 2024-01-05 | 3.82 | $3.94 | 25832 |
| 2024-01-04 | 3.78 | $3.78 | 53536 |
| 2024-01-03 | 3.78 | $3.80 | 109727 |
| 2024-01-02 | 3.77 | $3.80 | 47712 |
| 2023-12-29 | 3.75 | $3.77 | 32415 |
| 2023-12-28 | 3.75 | $3.79 | 48800 |
| 2023-12-27 | 3.74 | $3.77 | 44102 |
| 2023-12-26 | 3.73 | $3.71 | 55100 |
| 2023-12-22 | 3.73 | $3.71 | 66300 |
| 2023-12-21 | 3.74 | $3.69 | 81500 |
| 2023-12-20 | 3.76 | $3.66 | 44000 |
| 2023-12-19 | 3.79 | $3.67 | 51900 |
| 2023-12-18 | 3.83 | $3.68 | 46000 |
| 2023-12-15 | 3.86 | $3.75 | 70300 |
| 2023-12-14 | 3.89 | $3.87 | 51000 |
| 2023-12-13 | 3.88 | $3.94 | 39533 |
| 2023-12-12 | 3.84 | $3.84 | 118549 |
| 2023-12-11 | 3.83 | $3.86 | 188320 |
| 2023-12-08 | 3.80 | $3.84 | 26000 |
| 2023-12-07 | 3.78 | $3.83 | 147000 |
| 2023-12-06 | 3.75 | $3.79 | 214600 |
| 2023-12-05 | 3.73 | $3.69 | 50344 |
| 2023-12-04 | 3.74 | $3.70 | 56700 |
| 2023-12-01 | 3.75 | $3.83 | 137211 |
| 2023-11-30 | 3.71 | $3.76 | 156700 |
| 2023-11-29 | 3.69 | $3.70 | 48436 |
| 2023-11-28 | 3.69 | $3.84 | 106928 |
| 2023-11-27 | 3.64 | $3.75 | 58940 |
| 2023-11-24 | 3.61 | $3.71 | 18900 |
| 2023-11-22 | 3.58 | $3.64 | 43926 |
| 2023-11-21 | 3.57 | $3.62 | 79948 |
| 2023-11-20 | 3.57 | $3.62 | 105611 |
| 2023-11-17 | 3.56 | $3.57 | 58900 |
| 2023-11-16 | 3.57 | $3.52 | 141309 |
| 2023-11-15 | 3.61 | $3.49 | 122420 |
| 2023-11-14 | 3.65 | $3.70 | 70221 |
| 2023-11-13 | 3.65 | $3.58 | 57109 |
| 2023-11-10 | 3.68 | $3.65 | 59000 |
| 2023-11-09 | 3.69 | $3.61 | 229500 |
| 2023-11-08 | 3.72 | $3.56 | 53322 |
| 2023-11-07 | 3.78 | $3.69 | 26700 |
| 2023-11-06 | 3.80 | $3.77 | 185406 |
| 2023-11-03 | 3.80 | $3.94 | 70005 |
| 2023-11-02 | 3.75 | $3.92 | 223700 |
| 2023-11-01 | 3.70 | $3.81 | 54838 |
| 2023-10-31 | 3.67 | $3.75 | 337200 |
| 2023-10-30 | 3.65 | $3.65 | 69000 |
| 2023-10-27 | 3.66 | $3.71 | 96200 |
| 2023-10-26 | 3.65 | $3.67 | 142120 |
| 2023-10-25 | 3.66 | $3.72 | 62900 |
| 2023-10-24 | 3.65 | $3.64 | 90243 |
| 2023-10-23 | 3.67 | $3.67 | 44700 |
| 2023-10-20 | 3.68 | $3.71 | 35200 |
| 2023-10-19 | 3.68 | $3.67 | 59016 |
| 2023-10-18 | 3.70 | $3.70 | 31700 |
| 2023-10-17 | 3.71 | $3.70 | 62200 |
| 2023-10-16 | 3.73 | $3.71 | 39813 |
| 2023-10-13 | 3.74 | $3.74 | 17305 |
| 2023-10-12 | 3.75 | $3.77 | 64100 |
| 2023-10-11 | 3.76 | $3.83 | 41646 |
| 2023-10-10 | 3.74 | $3.83 | 23743 |
| 2023-10-09 | 3.72 | $3.78 | 60031 |
| 2023-10-06 | 3.72 | $3.75 | 50800 |
| 2023-10-05 | 3.72 | $3.74 | 54026 |
| 2023-10-04 | 3.73 | $3.57 | 58400 |
| 2023-10-03 | 3.80 | $3.65 | 78311 |
| 2023-10-02 | 3.86 | $3.73 | 36638 |
| 2023-09-29 | 3.90 | $3.72 | 32500 |
| 2023-09-28 | 3.95 | $3.81 | 60004 |
| 2023-09-27 | 3.99 | $3.91 | 28210 |
| 2023-09-26 | 4.00 | $3.87 | 29824 |
| 2023-09-25 | 4.03 | $3.89 | 19300 |
| 2023-09-22 | 4.06 | $4.03 | 22229 |
| 2023-09-21 | 4.04 | $4.02 | 35215 |
| 2023-09-20 | 4.02 | $3.97 | 39419 |
| 2023-09-19 | 4.01 | $4.03 | 82014 |
| 2023-09-18 | 3.98 | $3.94 | 24010 |
| 2023-09-15 | 3.97 | $3.94 | 58900 |
| 2023-09-14 | 3.96 | $4.02 | 47200 |
| 2023-09-13 | 3.91 | $3.95 | 20621 |
| 2023-09-12 | 3.88 | $3.93 | 37805 |
| 2023-09-11 | 3.84 | $3.94 | 44800 |
| 2023-09-08 | 3.79 | $3.76 | 37201 |
| 2023-09-07 | 3.78 | $3.82 | 42738 |
| 2023-09-06 | 3.76 | $3.84 | 20600 |
| 2023-09-05 | 3.72 | $3.79 | 18426 |
| 2023-09-01 | 3.69 | $3.76 | 21000 |
| 2023-08-31 | 3.66 | $3.71 | 50600 |
| 2023-08-30 | 3.63 | $3.71 | 36729 |
| 2023-08-29 | 3.61 | $3.68 | 89735 |
| 2023-08-28 | 3.59 | $3.65 | 574126 |
| 2023-08-25 | 3.57 | $3.63 | 25700 |
| 2023-08-24 | 3.55 | $3.64 | 25700 |
| 2023-08-23 | 3.53 | $3.66 | 36449 |
| 2023-08-22 | 3.50 | $3.56 | 95600 |
| 2023-08-21 | 3.50 | $3.48 | 48700 |
| 2023-08-18 | 3.52 | $3.54 | 95105 |
| 2023-08-17 | 3.53 | $3.50 | 60510 |
| 2023-08-16 | 3.55 | $3.50 | 75521 |
| 2023-08-15 | 3.58 | $3.53 | 52500 |
| 2023-08-14 | 3.61 | $3.56 | 53300 |
| 2023-08-11 | 3.63 | $3.59 | 20000 |
| 2023-08-10 | 3.65 | $3.58 | 27617 |
| 2023-08-09 | 3.68 | $3.59 | 57700 |
| 2023-08-08 | 3.71 | $3.62 | 35139 |
| 2023-08-07 | 3.73 | $3.70 | 29700 |
| 2023-08-04 | 3.74 | $3.70 | 22800 |
| 2023-08-03 | 3.75 | $3.67 | 35000 |
| 2023-08-02 | 3.76 | $3.64 | 25000 |
| 2023-08-01 | 3.79 | $3.78 | 60000 |
| 2023-07-31 | 3.78 | $3.85 | 34525 |
| 2023-07-28 | 3.75 | $3.78 | 51200 |
| 2023-07-27 | 3.73 | $3.73 | 58430 |
| 2023-07-26 | 3.71 | $3.70 | 75400 |
| 2023-07-25 | 3.71 | $3.68 | 57508 |
| 2023-07-24 | 3.71 | $3.63 | 13348 |
| 2023-07-21 | 3.73 | $3.67 | 21222 |
| 2023-07-20 | 3.73 | $3.72 | 38631 |
| 2023-07-19 | 3.72 | $3.72 | 16945 |
| 2023-07-18 | 3.71 | $3.74 | 44800 |
| 2023-07-17 | 3.69 | $3.65 | 21111 |
| 2023-07-14 | 3.68 | $3.68 | 19500 |
| 2023-07-13 | 3.67 | $3.70 | 20100 |
| 2023-07-12 | 3.65 | $3.72 | 23100 |
| 2023-07-11 | 3.62 | $3.65 | 31400 |
| 2023-07-10 | 3.60 | $3.72 | 13300 |
| 2023-07-07 | 3.56 | $3.73 | 20129 |
| 2023-07-06 | 3.50 | $3.58 | 39933 |
| 2023-07-05 | 3.48 | $3.59 | 39800 |
| 2023-07-03 | 3.45 | $3.52 | 16400 |
| 2023-06-30 | 3.44 | $3.50 | 69513 |
| 2023-06-29 | 3.43 | $3.46 | 25000 |
| 2023-06-28 | 3.43 | $3.48 | 70319 |
| 2023-06-27 | 3.43 | $3.41 | 69840 |
| 2023-06-26 | 3.46 | $3.42 | 118946 |
| 2023-06-23 | 3.48 | $3.42 | 36908 |
| 2023-06-22 | 3.51 | $3.51 | 99000 |
| 2023-06-21 | 3.52 | $3.51 | 31400 |
| 2023-06-20 | 3.53 | $3.47 | 49800 |
| 2023-06-16 | 3.56 | $3.50 | 10000 |
| 2023-06-15 | 3.59 | $3.57 | 58007 |
| 2023-06-14 | 3.59 | $3.64 | 35924 |
| 2023-06-13 | 3.58 | $3.58 | 49319 |
| 2023-06-12 | 3.59 | $3.57 | 74400 |
| 2023-06-09 | 3.60 | $3.61 | 38100 |
| 2023-06-08 | 3.60 | $3.60 | 35817 |
| 2023-06-07 | 3.60 | $3.58 | 39539 |
| 2023-06-06 | 3.61 | $3.62 | 32130 |
| 2023-06-05 | 3.60 | $3.61 | 118400 |
| 2023-06-02 | 3.61 | $3.67 | 34848 |
| 2023-06-01 | 3.59 | $3.62 | 195842 |
| 2023-05-31 | 3.58 | $3.49 | 90900 |
| 2023-05-30 | 3.62 | $3.52 | 78900 |
| 2023-05-26 | 3.65 | $3.54 | 82800 |
| 2023-05-25 | 3.69 | $3.57 | 78324 |
| 2023-05-24 | 3.72 | $3.64 | 54800 |
| 2023-05-23 | 3.73 | $3.65 | 64300 |
| 2023-05-22 | 3.75 | $3.72 | 104700 |
| 2023-05-19 | 3.74 | $3.70 | 75100 |
| 2023-05-18 | 3.74 | $3.74 | 34200 |
| 2023-05-17 | 3.73 | $3.76 | 40100 |
| 2023-05-16 | 3.70 | $3.72 | 53439 |
| 2023-05-15 | 3.68 | $3.71 | 57100 |
| 2023-05-12 | 3.66 | $3.63 | 53145 |
| 2023-05-11 | 3.66 | $3.71 | 91201 |
| 2023-05-10 | 3.63 | $3.66 | 39230 |
| 2023-05-09 | 3.61 | $3.63 | 76148 |
| 2023-05-08 | 3.60 | $3.61 | 133200 |
| 2023-05-05 | 3.59 | $3.62 | 68800 |
| 2023-05-04 | 3.57 | $3.54 | 81107 |
| 2023-05-03 | 3.58 | $3.56 | 107540 |
| 2023-05-02 | 3.57 | $3.50 | 62300 |
| 2023-05-01 | 3.59 | $3.57 | 149700 |
| 2023-04-28 | 3.58 | $3.56 | 46713 |
| 2023-04-27 | 3.58 | $3.61 | 81827 |
| 2023-04-26 | 3.56 | $3.56 | 49629 |
| 2023-04-25 | 3.56 | $3.55 | 150000 |
| 2023-04-24 | 3.55 | $3.56 | 59944 |
| 2023-04-21 | 3.54 | $3.56 | 65409 |
| 2023-04-20 | 3.52 | $3.60 | 83400 |
| 2023-04-19 | 3.49 | $3.57 | 43800 |
| 2023-04-18 | 3.46 | $3.56 | 99100 |
| 2023-04-17 | 3.43 | $3.52 | 75143 |
| 2023-04-14 | 3.41 | $3.47 | 120200 |
| 2023-04-13 | 3.39 | $3.46 | 94135 |
| 2023-04-12 | 3.38 | $3.42 | 129300 |
| 2023-04-11 | 3.38 | $3.42 | 128700 |
| 2023-04-10 | 3.38 | $3.40 | 110111 |
| 2023-04-06 | 3.38 | $3.40 | 73500 |
| 2023-04-05 | 3.39 | $3.42 | 159700 |
| 2023-04-04 | 3.39 | $3.43 | 234500 |
| 2023-04-03 | 3.39 | $3.48 | 63821 |
| 2023-03-31 | 3.37 | $3.42 | 60000 |
| 2023-03-30 | 3.38 | $3.43 | 81745 |
| 2023-03-29 | 3.38 | $3.42 | 99100 |
| 2023-03-28 | 3.38 | $3.45 | 81400 |
| 2023-03-27 | 3.38 | $3.37 | 70527 |
| 2023-03-24 | 3.41 | $3.46 | 58625 |
| 2023-03-23 | 3.41 | $3.44 | 61700 |
| 2023-03-22 | 3.43 | $3.41 | 194400 |
| 2023-03-21 | 3.45 | $3.44 | 70414 |
| 2023-03-20 | 3.48 | $3.39 | 69232 |
| 2023-03-17 | 3.53 | $3.38 | 84000 |
| 2023-03-16 | 3.59 | $3.42 | 166100 |
| 2023-03-15 | 3.65 | $3.55 | 117300 |
| 2023-03-14 | 3.68 | $3.51 | 98706 |
| 2023-03-13 | 3.74 | $3.63 | 37900 |
| 2023-03-10 | 3.77 | $3.73 | 24400 |
| 2023-03-09 | 3.77 | $3.83 | 748000 |
| 2023-03-08 | 3.74 | $3.78 | 33500 |
| 2023-03-07 | 3.72 | $3.76 | 44700 |
| 2023-03-06 | 3.70 | $3.77 | 50706 |
| 2023-03-03 | 3.67 | $3.77 | 36835 |
| 2023-03-02 | 3.63 | $3.69 | 30503 |
| 2023-03-01 | 3.61 | $3.68 | 94700 |
| 2023-02-28 | 3.59 | $3.65 | 83100 |
| 2023-02-27 | 3.57 | $3.62 | 29300 |
| 2023-02-24 | 3.56 | $3.52 | 21815 |
| 2023-02-23 | 3.58 | $3.59 | 31014 |
| 2023-02-22 | 3.59 | $3.58 | 65200 |
| 2023-02-21 | 3.59 | $3.59 | 44400 |
| 2023-02-17 | 3.60 | $3.57 | 22800 |
| 2023-02-16 | 3.61 | $3.58 | 25400 |
| 2023-02-15 | 3.62 | $3.62 | 13900 |
| 2023-02-14 | 3.62 | $3.61 | 28900 |
| 2023-02-13 | 3.63 | $3.63 | 68445 |
| 2023-02-10 | 3.63 | $3.66 | 19821 |
| 2023-02-09 | 3.62 | $3.64 | 27809 |
| 2023-02-08 | 3.61 | $3.62 | 35025 |
| 2023-02-07 | 3.60 | $3.62 | 37906 |
| 2023-02-06 | 3.60 | $3.50 | 51936 |
| 2023-02-03 | 3.63 | $3.56 | 21034 |
| 2023-02-02 | 3.64 | $3.57 | 25900 |
| 2023-02-01 | 3.66 | $3.62 | 46142 |
| 2023-01-31 | 3.66 | $3.54 | 49207 |
| 2023-01-30 | 3.69 | $3.70 | 31000 |
| 2023-01-27 | 3.67 | $3.68 | 42500 |
| 2023-01-26 | 3.66 | $3.60 | 47700 |
| 2023-01-25 | 3.66 | $3.62 | 307100 |
| 2023-01-24 | 3.66 | $3.62 | 67000 |
| 2023-01-23 | 3.65 | $3.57 | 60900 |
| 2023-01-20 | 3.66 | $3.61 | 37300 |
| 2023-01-19 | 3.65 | $3.55 | 92947 |
| 2023-01-18 | 3.66 | $3.59 | 77601 |
| 2023-01-17 | 3.66 | $3.62 | 68400 |
| 2023-01-13 | 3.64 | $3.81 | 63000 |
| 2023-01-12 | 3.56 | $3.60 | 240611 |
| 2023-01-11 | 3.53 | $3.45 | 407400 |
| 2023-01-10 | 3.53 | $3.45 | 35900 |
| 2023-01-09 | 3.54 | $3.50 | 97100 |
| 2023-01-06 | 3.52 | $3.51 | 96136 |
| 2023-01-05 | 3.50 | $3.43 | 251222 |
| 2023-01-04 | 3.50 | $3.53 | 116400 |
| 2023-01-03 | 3.46 | $3.42 | 90400 |
| 2022-12-30 | 3.45 | $3.44 | 49946 |
| 2022-12-29 | 3.42 | $3.40 | 54800 |
| 2022-12-28 | 3.41 | $3.44 | 103147 |
| 2022-12-27 | 3.37 | $3.44 | 92424 |
| 2022-12-23 | 3.32 | $3.43 | 936926 |
| 2022-12-22 | 3.27 | $3.41 | 645847 |
| 2022-12-21 | 3.20 | $3.40 | 71700 |
| 2022-12-20 | 3.13 | $3.29 | 167048 |
| 2022-12-19 | 3.07 | $3.08 | 173613 |
| 2022-12-16 | 3.07 | $3.04 | 108000 |
| 2022-12-15 | 3.08 | $3.05 | 68629 |
| 2022-12-14 | 3.08 | $3.09 | 87700 |
| 2022-12-13 | 3.08 | $3.09 | 93000 |
| 2022-12-12 | 3.08 | $3.02 | 181020 |
| 2022-12-09 | 3.09 | $3.02 | 104600 |
| 2022-12-08 | 3.11 | $3.03 | 118500 |
| 2022-12-07 | 3.13 | $3.05 | 88637 |
| 2022-12-06 | 3.15 | $3.02 | 94900 |
| 2022-12-05 | 3.17 | $3.01 | 103000 |
| 2022-12-02 | 3.21 | $3.15 | 133628 |
| 2022-12-01 | 3.21 | $3.15 | 154647 |
| 2022-11-30 | 3.21 | $3.20 | 444800 |
| 2022-11-29 | 3.19 | $3.21 | 158500 |
| 2022-11-28 | 3.16 | $3.18 | 74804 |
| 2022-11-25 | 3.13 | $3.24 | 58740 |
| 2022-11-23 | 3.07 | $3.12 | 83200 |
| 2022-11-22 | 3.04 | $3.10 | 129800 |
| 2022-11-21 | 3.01 | $3.00 | 180200 |
| 2022-11-18 | 3.00 | $3.00 | 385719 |
| 2022-11-17 | 2.99 | $2.95 | 119725 |
| 2022-11-16 | 2.99 | $2.93 | 130120 |
| 2022-11-15 | 3.00 | $3.00 | 146200 |
| 2022-11-14 | 2.99 | $2.93 | 155812 |
| 2022-11-11 | 3.00 | $3.00 | 92116 |
| 2022-11-10 | 2.98 | $3.10 | 108300 |
| 2022-11-09 | 2.93 | $2.94 | 88544 |
| 2022-11-08 | 2.92 | $2.97 | 221400 |
| 2022-11-07 | 2.90 | $2.92 | 321004 |
| 2022-11-04 | 2.89 | $2.93 | 108328 |
| 2022-11-03 | 2.87 | $2.89 | 467900 |
| 2022-11-02 | 2.86 | $2.89 | 421200 |
| 2022-11-01 | 2.84 | $2.83 | 220819 |
| 2022-10-31 | 2.85 | $2.82 | 316921 |
| 2022-10-28 | 2.85 | $2.82 | 184500 |
| 2022-10-27 | 2.86 | $2.81 | 259745 |
| 2022-10-26 | 2.87 | $2.94 | 77300 |
| 2022-10-25 | 2.85 | $2.91 | 243813 |
| 2022-10-24 | 2.83 | $2.86 | 394518 |
| 2022-10-21 | 2.82 | $2.89 | 279500 |
| 2022-10-20 | 2.80 | $2.83 | 336925 |
| 2022-10-19 | 2.79 | $2.79 | 311200 |
| 2022-10-18 | 2.80 | $2.79 | 683400 |
| 2022-10-17 | 2.81 | $2.82 | 402218 |
| 2022-10-14 | 2.81 | $2.80 | 313900 |
| 2022-10-13 | 2.82 | $2.86 | 266537 |
| 2022-10-12 | 2.81 | $2.80 | 160709 |
| 2022-10-11 | 2.83 | $2.85 | 507800 |
| 2022-10-10 | 2.82 | $2.84 | 366306 |
| 2022-10-07 | 2.83 | $2.88 | 335700 |
| 2022-10-06 | 2.82 | $2.91 | 517618 |
| 2022-10-05 | 2.80 | $2.89 | 478937 |
| 2022-10-04 | 2.79 | $2.89 | 690000 |
| 2022-10-03 | 2.77 | $2.81 | 362000 |
| 2022-09-30 | 2.77 | $2.78 | 771619 |
| 2022-09-29 | 2.79 | $2.79 | 431032 |
| 2022-09-28 | 2.81 | $2.87 | 802444 |
| 2022-09-27 | 2.82 | $2.80 | 711440 |
| 2022-09-26 | 2.84 | $2.81 | 553325 |
| 2022-09-23 | 2.87 | $2.87 | 141800 |
| 2022-09-22 | 2.89 | $2.92 | 245900 |
| 2022-09-21 | 2.90 | $2.92 | 170300 |
| 2022-09-20 | 2.91 | $2.92 | 340407 |
| 2022-09-19 | 2.92 | $2.96 | 442000 |
| 2022-09-16 | 2.93 | $2.96 | 428600 |
| 2022-09-15 | 2.94 | $2.91 | 368200 |
| 2022-09-14 | 2.97 | $2.99 | 274400 |
| 2022-09-13 | 2.98 | $2.95 | 500300 |
| 2022-09-12 | 3.01 | $3.01 | 225800 |
| 2022-09-09 | 3.02 | $3.05 | 217100 |
| 2022-09-08 | 3.03 | $3.01 | 268848 |
| 2022-09-07 | 3.05 | $2.97 | 333600 |
| 2022-09-06 | 3.09 | $2.97 | 230600 |
| 2022-09-02 | 3.14 | $3.12 | 130000 |
| 2022-09-01 | 3.16 | $3.14 | 117302 |
| 2022-08-31 | 3.17 | $3.14 | 109732 |
| 2022-08-30 | 3.19 | $3.17 | 177339 |
| 2022-08-29 | 3.20 | $3.16 | 102532 |
| 2022-08-26 | 3.21 | $3.19 | 116017 |
| 2022-08-25 | 3.22 | $3.24 | 136900 |
| 2022-08-24 | 3.22 | $3.23 | 76117 |
| 2022-08-23 | 3.21 | $3.18 | 172004 |
| 2022-08-22 | 3.23 | $3.17 | 205500 |
| 2022-08-19 | 3.25 | $3.19 | 216500 |
| 2022-08-18 | 3.26 | $3.23 | 81735 |
| 2022-08-17 | 3.27 | $3.23 | 62205 |
| 2022-08-16 | 3.27 | $3.23 | 95529 |
| 2022-08-15 | 3.28 | $3.30 | 59302 |
| 2022-08-12 | 3.27 | $3.28 | 72137 |
| 2022-08-11 | 3.26 | $3.28 | 67200 |
| 2022-08-10 | 3.25 | $3.25 | 83310 |
| 2022-08-09 | 3.24 | $3.19 | 131600 |
| 2022-08-08 | 3.25 | $3.20 | 188800 |
| 2022-08-05 | 3.26 | $3.18 | 94427 |
| 2022-08-04 | 3.28 | $3.20 | 181400 |
| 2022-08-03 | 3.29 | $3.23 | 176108 |
| 2022-08-02 | 3.30 | $3.26 | 150000 |
| 2022-08-01 | 3.30 | $3.39 | 151211 |
| 2022-07-29 | 3.25 | $3.34 | 60300 |
| 2022-07-28 | 3.21 | $3.30 | 205300 |
| 2022-07-27 | 3.17 | $3.19 | 92419 |
| 2022-07-26 | 3.16 | $3.17 | 208700 |
| 2022-07-25 | 3.15 | $3.19 | 176600 |
| 2022-07-22 | 3.14 | $3.16 | 210400 |
| 2022-07-21 | 3.13 | $3.16 | 341300 |
| 2022-07-20 | 3.12 | $3.12 | 349100 |
| 2022-07-19 | 3.11 | $3.11 | 672300 |
| 2022-07-18 | 3.11 | $3.05 | 179108 |
| 2022-07-15 | 3.13 | $3.05 | 333400 |
| 2022-07-14 | 3.15 | $3.08 | 189521 |
| 2022-07-13 | 3.17 | $3.15 | 131700 |
| 2022-07-12 | 3.17 | $3.14 | 143600 |
| 2022-07-11 | 3.17 | $3.16 | 261700 |
| 2022-07-08 | 3.16 | $3.15 | 187400 |
| 2022-07-07 | 3.16 | $3.11 | 195200 |
| 2022-07-06 | 3.16 | $3.08 | 202334 |
| 2022-07-05 | 3.18 | $3.22 | 251400 |
| 2022-07-01 | 3.15 | $3.16 | 322300 |
| 2022-06-30 | 3.13 | $3.10 | 152213 |
| 2022-06-29 | 3.14 | $3.11 | 169818 |
| 2022-06-28 | 3.13 | $3.12 | 361523 |
| 2022-06-27 | 3.13 | $3.12 | 300000 |
| 2022-06-24 | 3.12 | $3.25 | 241800 |
| 2022-06-23 | 3.07 | $3.15 | 265003 |
| 2022-06-22 | 3.03 | $3.08 | 281508 |
| 2022-06-21 | 3.02 | $3.09 | 213000 |
| 2022-06-17 | 2.99 | $3.02 | 283900 |
| 2022-06-16 | 2.99 | $3.04 | 209516 |
| 2022-06-15 | 2.97 | $3.04 | 176135 |
| 2022-06-14 | 2.96 | $2.93 | 675000 |
| 2022-06-13 | 2.97 | $2.97 | 181225 |
| 2022-06-10 | 2.98 | $2.96 | 220600 |
| 2022-06-09 | 2.99 | $2.97 | 148711 |
| 2022-06-08 | 3.01 | $2.97 | 189040 |
| 2022-06-07 | 3.02 | $3.03 | 219623 |
| 2022-06-06 | 3.02 | $3.03 | 47700 |
| 2022-06-03 | 3.03 | $3.05 | 130700 |
| 2022-06-02 | 3.02 | $3.06 | 260335 |
| 2022-06-01 | 3.01 | $3.00 | 294800 |
| 2022-05-31 | 3.03 | $2.97 | 333900 |
| 2022-05-27 | 3.05 | $3.08 | 172401 |
| 2022-05-26 | 3.04 | $3.05 | 579200 |
| 2022-05-25 | 3.05 | $3.05 | 210835 |
| 2022-05-24 | 3.05 | $3.03 | 425900 |
| 2022-05-23 | 3.06 | $3.07 | 352100 |
| 2022-05-20 | 3.06 | $3.00 | 446800 |
| 2022-05-19 | 3.09 | $3.03 | 168003 |
| 2022-05-18 | 3.11 | $2.99 | 395803 |
| 2022-05-17 | 3.15 | $3.09 | 250641 |
| 2022-05-16 | 3.17 | $3.17 | 229422 |
| 2022-05-13 | 3.16 | $3.19 | 195200 |
| 2022-05-12 | 3.15 | $3.18 | 260847 |
| 2022-05-11 | 3.14 | $3.08 | 192600 |
| 2022-05-10 | 3.16 | $3.18 | 330737 |
| 2022-05-09 | 3.15 | $3.20 | 214200 |
| 2022-05-06 | 3.13 | $3.21 | 279200 |
| 2022-05-05 | 3.11 | $3.14 | 219437 |
| 2022-05-04 | 3.10 | $3.22 | 326515 |
| 2022-05-03 | 3.07 | $3.10 | 429900 |
| 2022-05-02 | 3.07 | $3.10 | 405444 |
| 2022-04-29 | 3.07 | $3.14 | 294623 |
| 2022-04-28 | 3.05 | $3.11 | 431600 |
| 2022-04-27 | 3.05 | $3.09 | 351408 |
| 2022-04-26 | 3.05 | $3.08 | 411622 |
| 2022-04-25 | 3.06 | $3.14 | 306100 |
| 2022-04-22 | 3.05 | $3.12 | 231544 |
| 2022-04-21 | 3.05 | $3.07 | 232300 |
| 2022-04-20 | 3.06 | $3.12 | 342700 |
| 2022-04-19 | 3.06 | $3.07 | 607200 |
| 2022-04-18 | 3.08 | $3.10 | 214400 |
| 2022-04-14 | 3.10 | $3.11 | 236600 |
| 2022-04-13 | 3.12 | $3.12 | 260600 |
| 2022-04-12 | 3.15 | $3.14 | 247333 |
| 2022-04-11 | 3.17 | $3.14 | 197300 |
| 2022-04-08 | 3.20 | $3.19 | 178814 |
| 2022-04-07 | 3.23 | $3.16 | 314500 |
| 2022-04-06 | 3.27 | $3.17 | 200400 |
| 2022-04-05 | 3.31 | $3.21 | 201505 |
| 2022-04-04 | 3.36 | $3.28 | 363900 |
| 2022-04-01 | 3.39 | $3.29 | 175800 |
| 2022-03-31 | 3.43 | $3.32 | 73300 |
| 2022-03-30 | 3.47 | $3.42 | 93325 |
| 2022-03-29 | 3.48 | $3.63 | 1.7M |
| 2022-03-28 | 3.43 | $3.56 | 631500 |
| 2022-03-25 | 3.40 | $3.42 | 97815 |
| 2022-03-24 | 3.40 | $3.42 | 65500 |
| 2022-03-23 | 3.40 | $3.44 | 63620 |
| 2022-03-22 | 3.39 | $3.50 | 132214 |
| 2022-03-21 | 3.37 | $3.46 | 113447 |
| 2022-03-18 | 3.36 | $3.42 | 137730 |
| 2022-03-17 | 3.35 | $3.41 | 135445 |
| 2022-03-16 | 3.35 | $3.42 | 78200 |
| 2022-03-15 | 3.35 | $3.44 | 258134 |
| 2022-03-14 | 3.34 | $3.36 | 168809 |
| 2022-03-11 | 3.35 | $3.35 | 81802 |
| 2022-03-10 | 3.38 | $3.39 | 108333 |
| 2022-03-09 | 3.40 | $3.38 | 186900 |
| 2022-03-08 | 3.43 | $3.26 | 141600 |
| 2022-03-07 | 3.50 | $3.41 | 115800 |
| 2022-03-04 | 3.54 | $3.50 | 59930 |
| 2022-03-03 | 3.56 | $3.55 | 114500 |
| 2022-03-02 | 3.58 | $3.49 | 151010 |
| 2022-03-01 | 3.61 | $3.52 | 71100 |
| 2022-02-28 | 3.64 | $3.60 | 110800 |
| 2022-02-25 | 3.66 | $3.66 | 120300 |
| 2022-02-24 | 3.66 | $3.63 | 61000 |
| 2022-02-23 | 3.67 | $3.62 | 41100 |
| 2022-02-22 | 3.68 | $3.65 | 123600 |
| 2022-02-18 | 3.68 | $3.64 | 33818 |
| 2022-02-17 | 3.69 | $3.70 | 33400 |
| 2022-02-16 | 3.68 | $3.73 | 39134 |
| 2022-02-15 | 3.67 | $3.66 | 29942 |
| 2022-02-14 | 3.66 | $3.68 | 67200 |
| 2022-02-11 | 3.65 | $3.62 | 33900 |
| 2022-02-10 | 3.66 | $3.64 | 31746 |
| 2022-02-09 | 3.66 | $3.69 | 40723 |
| 2022-02-08 | 3.64 | $3.77 | 64231 |
| 2022-02-07 | 3.60 | $3.70 | 76940 |
| 2022-02-04 | 3.57 | $3.61 | 67422 |
| 2022-02-03 | 3.56 | $3.58 | 47800 |
| 2022-02-02 | 3.55 | $3.56 | 40700 |
| 2022-02-01 | 3.56 | $3.49 | 88100 |
| 2022-01-31 | 3.58 | $3.49 | 63600 |
| 2022-01-28 | 3.61 | $3.53 | 73100 |
| 2022-01-27 | 3.63 | $3.59 | 131211 |
| 2022-01-26 | 3.64 | $3.56 | 288321 |
| 2022-01-25 | 3.66 | $3.58 | 81442 |
| 2022-01-24 | 3.68 | $3.53 | 91700 |
| 2022-01-21 | 3.71 | $3.55 | 36200 |
| 2022-01-20 | 3.75 | $3.59 | 67400 |
| 2022-01-19 | 3.78 | $3.66 | 66200 |
| 2022-01-18 | 3.78 | $3.74 | 252400 |
| 2022-01-14 | 3.77 | $3.80 | 46100 |
| 2022-01-13 | 3.73 | $3.80 | 28500 |
| 2022-01-12 | 3.68 | $3.73 | 30705 |
| 2022-01-11 | 3.63 | $3.74 | 80100 |
| 2022-01-10 | 3.58 | $3.60 | 98400 |
| 2022-01-07 | 3.55 | $3.60 | 108900 |
| 2022-01-06 | 3.52 | $3.58 | 72400 |
| 2022-01-05 | 3.48 | $3.52 | 59200 |
| 2022-01-04 | 3.45 | $3.49 | 137800 |
| 2022-01-03 | 3.43 | $3.42 | 100400 |
| 2021-12-31 | 3.43 | $3.41 | 116947 |
| 2021-12-30 | 3.42 | $3.38 | 103600 |
| 2021-12-29 | 3.42 | $3.38 | 57300 |
| 2021-12-28 | 3.43 | $3.38 | 40400 |
| 2021-12-27 | 3.43 | $3.43 | 138400 |
| 2021-12-23 | 3.42 | $3.37 | 161022 |
| 2021-12-22 | 3.42 | $3.36 | 136607 |
| 2021-12-21 | 3.42 | $3.39 | 126522 |
| 2021-12-20 | 3.42 | $3.34 | 138836 |
| 2021-12-17 | 3.43 | $3.43 | 107800 |
| 2021-12-16 | 3.41 | $3.47 | 86630 |
| 2021-12-15 | 3.37 | $3.43 | 72600 |
| 2021-12-14 | 3.34 | $3.38 | 94400 |
| 2021-12-13 | 3.32 | $3.34 | 151749 |
| 2021-12-10 | 3.30 | $3.36 | 287707 |
| 2021-12-09 | 3.27 | $3.35 | 60632 |
| 2021-12-08 | 3.24 | $3.36 | 64700 |
| 2021-12-07 | 3.20 | $3.33 | 299806 |
| 2021-12-06 | 3.16 | $3.30 | 285131 |
| 2021-12-03 | 3.12 | $3.21 | 143800 |
| 2021-12-02 | 3.11 | $3.20 | 241000 |
| 2021-12-01 | 3.09 | $3.12 | 200100 |
| 2021-11-30 | 3.10 | $3.08 | 706245 |
| 2021-11-29 | 3.13 | $3.17 | 322516 |
| 2021-11-26 | 3.13 | $3.13 | 135000 |
| 2021-11-24 | 3.15 | $3.18 | 113439 |
| 2021-11-23 | 3.15 | $3.20 | 130700 |
| 2021-11-22 | 3.15 | $3.19 | 160525 |
| 2021-11-19 | 3.16 | $3.16 | 84622 |
| 2021-11-18 | 3.18 | $3.12 | 215300 |
| 2021-11-17 | 3.22 | $3.10 | 138841 |
| 2021-11-16 | 3.27 | $3.20 | 127100 |
| 2021-11-15 | 3.31 | $3.23 | 202600 |
| 2021-11-12 | 3.34 | $3.27 | 47600 |
| 2021-11-11 | 3.37 | $3.33 | 77900 |
| 2021-11-10 | 3.39 | $3.38 | 58024 |
| 2021-11-09 | 3.40 | $3.46 | 46300 |
| 2021-11-08 | 3.38 | $3.42 | 39927 |
| 2021-11-05 | 3.37 | $3.46 | 48300 |
| 2021-11-04 | 3.35 | $3.45 | 115900 |
| 2021-11-03 | 3.32 | $3.35 | 74221 |
| 2021-11-02 | 3.32 | $3.35 | 61818 |
| 2021-11-01 | 3.33 | $3.38 | 81800 |
| 2021-10-29 | 3.32 | $3.29 | 100800 |
| 2021-10-28 | 3.35 | $3.36 | 71700 |
| 2021-10-27 | 3.35 | $3.32 | 36800 |
| 2021-10-26 | 3.38 | $3.36 | 55112 |
| 2021-10-25 | 3.39 | $3.39 | 75227 |
| 2021-10-22 | 3.41 | $3.39 | 66100 |
| 2021-10-21 | 3.42 | $3.45 | 52800 |
| 2021-10-20 | 3.42 | $3.48 | 48200 |
| 2021-10-19 | 3.41 | $3.41 | 74138 |
| 2021-10-18 | 3.42 | $3.43 | 99200 |
| 2021-10-15 | 3.43 | $3.42 | 76900 |
| 2021-10-14 | 3.44 | $3.36 | 87601 |
| 2021-10-13 | 3.48 | $3.40 | 35400 |
| 2021-10-12 | 3.51 | $3.49 | 57702 |
| 2021-10-11 | 3.51 | $3.50 | 25300 |
| 2021-10-08 | 3.52 | $3.48 | 32734 |
| 2021-10-07 | 3.54 | $3.53 | 48127 |
| 2021-10-06 | 3.54 | $3.54 | 74128 |
| 2021-10-05 | 3.54 | $3.50 | 35700 |
| 2021-10-04 | 3.55 | $3.44 | 42300 |
| 2021-10-01 | 3.58 | $3.47 | 33800 |
| 2021-09-30 | 3.61 | $3.53 | 34146 |
| 2021-09-29 | 3.63 | $3.56 | 76305 |
| 2021-09-28 | 3.64 | $3.69 | 30600 |
| 2021-09-27 | 3.61 | $3.66 | 23219 |
| 2021-09-24 | 3.58 | $3.54 | 31300 |
| 2021-09-23 | 3.58 | $3.53 | 45004 |
| 2021-09-22 | 3.58 | $3.57 | 40215 |
| 2021-09-21 | 3.57 | $3.57 | 49708 |
| 2021-09-20 | 3.56 | $3.49 | 162714 |
| 2021-09-17 | 3.57 | $3.54 | 43100 |
| 2021-09-16 | 3.57 | $3.61 | 46300 |
| 2021-09-15 | 3.54 | $3.59 | 52700 |
| 2021-09-14 | 3.51 | $3.60 | 57331 |
| 2021-09-13 | 3.48 | $3.53 | 67300 |
| 2021-09-10 | 3.45 | $3.49 | 31100 |
| 2021-09-09 | 3.43 | $3.45 | 42941 |
| 2021-09-08 | 3.42 | $3.45 | 41000 |
| 2021-09-07 | 3.41 | $3.43 | 67800 |
| 2021-09-03 | 3.39 | $3.49 | 47736 |
| 2021-09-02 | 3.36 | $3.41 | 107400 |
| 2021-09-01 | 3.35 | $3.37 | 70515 |
| 2021-08-31 | 3.34 | $3.32 | 113100 |
| 2021-08-30 | 3.35 | $3.34 | 84911 |
| 2021-08-27 | 3.36 | $3.35 | 35900 |
| 2021-08-26 | 3.36 | $3.30 | 40200 |
| 2021-08-25 | 3.38 | $3.35 | 34104 |
| 2021-08-24 | 3.39 | $3.32 | 76215 |
| 2021-08-23 | 3.41 | $3.37 | 62438 |
| 2021-08-20 | 3.42 | $3.32 | 63600 |
| 2021-08-19 | 3.44 | $3.38 | 65024 |
| 2021-08-18 | 3.45 | $3.38 | 56428 |
| 2021-08-17 | 3.46 | $3.43 | 809835 |
| 2021-08-16 | 3.46 | $3.41 | 101600 |
| 2021-08-13 | 3.46 | $3.44 | 126300 |
| 2021-08-12 | 3.45 | $3.45 | 2.1M |
| 2021-08-11 | 3.44 | $3.49 | 278200 |
| 2021-08-10 | 3.41 | $3.42 | 83804 |
| 2021-08-09 | 3.39 | $3.38 | 55200 |
| 2021-08-06 | 3.38 | $3.37 | 71401 |
| 2021-08-05 | 3.38 | $3.37 | 42007 |
| 2021-08-04 | 3.37 | $3.34 | 68700 |
| 2021-08-03 | 3.36 | $3.35 | 78838 |
| 2021-08-02 | 3.36 | $3.37 | 88106 |
| 2021-07-30 | 3.34 | $3.36 | 63200 |
| 2021-07-29 | 3.32 | $3.42 | 243000 |
| 2021-07-28 | 3.28 | $3.40 | 60512 |
| 2021-07-27 | 3.24 | $3.30 | 107433 |
| 2021-07-26 | 3.22 | $3.26 | 149300 |
| 2021-07-23 | 3.20 | $3.19 | 92100 |
| 2021-07-22 | 3.21 | $3.18 | 237600 |
| 2021-07-21 | 3.22 | $3.22 | 72800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.26
2026-07-17
Close Price
$8.02
Vol: 62009
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.18
Average
52.78
Maximum
78.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.26 | $8.02 | 62009 |
| 2026-07-16 | 67.55 | $8.23 | 80719 |
| 2026-07-15 | 70.24 | $8.30 | 75633 |
| 2026-07-14 | 69.58 | $8.26 | 110500 |
| 2026-07-13 | 68.93 | $8.22 | 69100 |
| 2026-07-10 | 68.93 | $8.22 | 49200 |
| 2026-07-09 | 68.47 | $8.19 | 479916 |
| 2026-07-08 | 70.10 | $8.24 | 364500 |
| 2026-07-07 | 66.96 | $8.03 | 139001 |
| 2026-07-06 | 69.27 | $8.10 | 124800 |
| 2026-07-02 | 64.24 | $7.80 | 78410 |
| 2026-07-01 | 60.57 | $7.62 | 107300 |
| 2026-06-30 | 56.31 | $7.44 | 127100 |
| 2026-06-29 | 55.80 | $7.42 | 86908 |
| 2026-06-26 | 55.31 | $7.40 | 118100 |
| 2026-06-25 | 53.60 | $7.33 | 137900 |
| 2026-06-24 | 51.85 | $7.26 | 95000 |
| 2026-06-23 | 57.11 | $7.44 | 485400 |
| 2026-06-22 | 65.15 | $7.67 | 563200 |
| 2026-06-18 | 64.74 | $7.65 | 532200 |
| 2026-06-17 | 61.04 | $7.48 | 132100 |
| 2026-06-16 | 60.34 | $7.45 | 69641 |
| 2026-06-15 | 62.10 | $7.50 | 720446 |
| 2026-06-12 | 60.80 | $7.44 | 780840 |
| 2026-06-11 | 58.54 | $7.34 | 960200 |
| 2026-06-10 | 59.19 | $7.36 | 157000 |
| 2026-06-09 | 60.79 | $7.41 | 170400 |
| 2026-06-08 | 60.17 | $7.38 | 125430 |
| 2026-06-05 | 56.98 | $7.23 | 292300 |
| 2026-06-04 | 58.77 | $7.29 | 177100 |
| 2026-06-03 | 55.45 | $7.14 | 87639 |
| 2026-06-02 | 53.80 | $7.07 | 615100 |
| 2026-06-01 | 49.75 | $6.91 | 370600 |
| 2026-05-29 | 48.95 | $6.88 | 217203 |
| 2026-05-28 | 53.23 | $7.04 | 78500 |
| 2026-05-27 | 55.83 | $7.13 | 103323 |
| 2026-05-26 | 57.31 | $7.18 | 102524 |
| 2026-05-22 | 55.98 | $7.12 | 141306 |
| 2026-05-21 | 61.10 | $7.29 | 146000 |
| 2026-05-20 | 60.50 | $7.26 | 96125 |
| 2026-05-19 | 60.10 | $7.24 | 119800 |
| 2026-05-18 | 54.75 | $6.99 | 105200 |
| 2026-05-15 | 59.28 | $7.14 | 99314 |
| 2026-05-14 | 57.27 | $7.05 | 143106 |
| 2026-05-13 | 61.45 | $7.18 | 86325 |
| 2026-05-12 | 61.45 | $7.18 | 89500 |
| 2026-05-11 | 57.58 | $7.00 | 301200 |
| 2026-05-08 | 57.35 | $6.99 | 62000 |
| 2026-05-07 | 60.73 | $7.10 | 116000 |
| 2026-05-06 | 58.62 | $7.00 | 139500 |
| 2026-05-05 | 55.20 | $6.85 | 116445 |
| 2026-05-04 | 53.99 | $6.80 | 125200 |
| 2026-05-01 | 55.12 | $6.84 | 100500 |
| 2026-04-30 | 56.24 | $6.88 | 195337 |
| 2026-04-29 | 48.57 | $6.57 | 124440 |
| 2026-04-28 | 51.04 | $6.66 | 155804 |
| 2026-04-27 | 44.83 | $6.45 | 218900 |
| 2026-04-24 | 45.62 | $6.48 | 136521 |
| 2026-04-23 | 45.32 | $6.47 | 184216 |
| 2026-04-22 | 46.30 | $6.51 | 138702 |
| 2026-04-21 | 45.74 | $6.49 | 183416 |
| 2026-04-20 | 53.99 | $6.80 | 119500 |
| 2026-04-17 | 59.96 | $6.98 | 124444 |
| 2026-04-16 | 58.76 | $6.93 | 155810 |
| 2026-04-15 | 58.04 | $6.90 | 110500 |
| 2026-04-14 | 58.69 | $6.92 | 207200 |
| 2026-04-13 | 57.33 | $6.86 | 139901 |
| 2026-04-10 | 56.42 | $6.82 | 77700 |
| 2026-04-09 | 55.53 | $6.78 | 140848 |
| 2026-04-08 | 58.38 | $6.88 | 195447 |
| 2026-04-07 | 50.67 | $6.56 | 203600 |
| 2026-04-06 | 50.12 | $6.54 | 213920 |
| 2026-04-02 | 50.12 | $6.54 | 158022 |
| 2026-04-01 | 51.95 | $6.61 | 163400 |
| 2026-03-31 | 45.47 | $6.37 | 346648 |
| 2026-03-30 | 43.05 | $6.29 | 190100 |
| 2026-03-27 | 42.44 | $6.27 | 277400 |
| 2026-03-26 | 44.23 | $6.35 | 125245 |
| 2026-03-25 | 48.91 | $6.54 | 261837 |
| 2026-03-24 | 43.87 | $6.37 | 392600 |
| 2026-03-23 | 42.60 | $6.33 | 350535 |
| 2026-03-20 | 37.59 | $6.18 | 247200 |
| 2026-03-19 | 41.74 | $6.36 | 237600 |
| 2026-03-18 | 41.99 | $6.37 | 245728 |
| 2026-03-17 | 40.32 | $6.32 | 265300 |
| 2026-03-16 | 40.00 | $6.31 | 258604 |
| 2026-03-13 | 37.73 | $6.24 | 297600 |
| 2026-03-12 | 37.92 | $6.25 | 411230 |
| 2026-03-11 | 42.27 | $6.46 | 159100 |
| 2026-03-10 | 45.33 | $6.59 | 306635 |
| 2026-03-09 | 42.28 | $6.49 | 374700 |
| 2026-03-06 | 42.28 | $6.49 | 307000 |
| 2026-03-05 | 44.29 | $6.58 | 351600 |
| 2026-03-04 | 44.97 | $6.61 | 291100 |
| 2026-03-03 | 45.85 | $6.65 | 534500 |
| 2026-03-02 | 48.83 | $6.78 | 158700 |
| 2026-02-27 | 54.80 | $7.01 | 132500 |
| 2026-02-26 | 57.72 | $7.11 | 128737 |
| 2026-02-25 | 55.47 | $7.01 | 88500 |
| 2026-02-24 | 56.61 | $7.05 | 194427 |
| 2026-02-23 | 60.47 | $7.18 | 97200 |
| 2026-02-20 | 60.07 | $7.16 | 301018 |
| 2026-02-19 | 67.49 | $7.39 | 240515 |
| 2026-02-18 | 66.28 | $7.32 | 211000 |
| 2026-02-17 | 66.28 | $7.32 | 146000 |
| 2026-02-13 | 78.23 | $7.64 | 250300 |
| 2026-02-12 | 77.00 | $7.54 | 131200 |
| 2026-02-11 | 75.42 | $7.42 | 153008 |
| 2026-02-10 | 74.58 | $7.36 | 274136 |
| 2026-02-09 | 72.68 | $7.23 | 492923 |
| 2026-02-06 | 69.33 | $7.03 | 71500 |
| 2026-02-05 | 65.05 | $6.82 | 149500 |
| 2026-02-04 | 70.38 | $6.94 | 173500 |
| 2026-02-03 | 65.96 | $6.74 | 166422 |
| 2026-02-02 | 62.80 | $6.62 | 72500 |
| 2026-01-30 | 59.84 | $6.52 | 110800 |
| 2026-01-29 | 68.65 | $6.69 | 240513 |
| 2026-01-28 | 65.53 | $6.58 | 81900 |
| 2026-01-27 | 67.26 | $6.61 | 106600 |
| 2026-01-26 | 64.91 | $6.53 | 126921 |
| 2026-01-23 | 62.34 | $6.45 | 152200 |
| 2026-01-22 | 59.53 | $6.37 | 86620 |
| 2026-01-21 | 59.16 | $6.36 | 105500 |
| 2026-01-20 | 62.35 | $6.42 | 173400 |
| 2026-01-16 | 67.52 | $6.51 | 131624 |
| 2026-01-15 | 67.24 | $6.50 | 108200 |
| 2026-01-14 | 65.50 | $6.44 | 189700 |
| 2026-01-13 | 63.67 | $6.38 | 70615 |
| 2026-01-12 | 70.15 | $6.49 | 52300 |
| 2026-01-09 | 67.89 | $6.41 | 52500 |
| 2026-01-08 | 66.06 | $6.35 | 59018 |
| 2026-01-07 | 64.79 | $6.31 | 64513 |
| 2026-01-06 | 69.10 | $6.38 | 82738 |
| 2026-01-05 | 66.69 | $6.30 | 153547 |
| 2026-01-02 | 60.49 | $6.13 | 49534 |
| 2025-12-31 | 61.13 | $6.14 | 50805 |
| 2025-12-30 | 63.02 | $6.17 | 65500 |
| 2025-12-29 | 64.92 | $6.20 | 142616 |
| 2025-12-26 | 62.40 | $6.13 | 36445 |
| 2025-12-24 | 63.02 | $6.14 | 28811 |
| 2025-12-23 | 63.02 | $6.14 | 124338 |
| 2025-12-22 | 61.30 | $6.09 | 106800 |
| 2025-12-19 | 61.30 | $6.09 | 59900 |
| 2025-12-18 | 59.60 | $6.04 | 70300 |
| 2025-12-17 | 57.85 | $5.99 | 108700 |
| 2025-12-16 | 61.93 | $6.07 | 82200 |
| 2025-12-15 | 66.99 | $6.16 | 65609 |
| 2025-12-12 | 62.46 | $6.02 | 179300 |
| 2025-12-11 | 62.11 | $6.01 | 192900 |
| 2025-12-10 | 61.42 | $5.99 | 103500 |
| 2025-12-09 | 59.31 | $5.93 | 49800 |
| 2025-12-08 | 58.59 | $5.91 | 62641 |
| 2025-12-05 | 60.10 | $5.94 | 127000 |
| 2025-12-04 | 57.69 | $5.87 | 52733 |
| 2025-12-03 | 55.49 | $5.81 | 57700 |
| 2025-12-02 | 58.37 | $5.87 | 66542 |
| 2025-12-01 | 58.85 | $5.88 | 110911 |
| 2025-11-28 | 58.85 | $5.88 | 56900 |
| 2025-11-26 | 57.91 | $5.85 | 45400 |
| 2025-11-25 | 56.65 | $5.81 | 93904 |
| 2025-11-24 | 53.34 | $5.71 | 107245 |
| 2025-11-21 | 53.00 | $5.70 | 118519 |
| 2025-11-20 | 46.71 | $5.53 | 206000 |
| 2025-11-19 | 46.71 | $5.53 | 154300 |
| 2025-11-18 | 45.55 | $5.50 | 85525 |
| 2025-11-17 | 50.03 | $5.63 | 80800 |
| 2025-11-14 | 53.50 | $5.72 | 51013 |
| 2025-11-13 | 52.46 | $5.69 | 89417 |
| 2025-11-12 | 59.18 | $5.85 | 69179 |
| 2025-11-11 | 53.52 | $5.69 | 56821 |
| 2025-11-10 | 53.13 | $5.68 | 204054 |
| 2025-11-07 | 49.55 | $5.59 | 92133 |
| 2025-11-06 | 50.36 | $5.61 | 155037 |
| 2025-11-05 | 47.50 | $5.54 | 128700 |
| 2025-11-04 | 49.84 | $5.60 | 100611 |
| 2025-11-03 | 45.13 | $5.49 | 83608 |
| 2025-10-31 | 46.65 | $5.53 | 108000 |
| 2025-10-30 | 48.99 | $5.59 | 185347 |
| 2025-10-29 | 45.53 | $5.51 | 102000 |
| 2025-10-28 | 47.84 | $5.57 | 62348 |
| 2025-10-27 | 47.84 | $5.57 | 91302 |
| 2025-10-24 | 43.05 | $5.46 | 64400 |
| 2025-10-23 | 45.20 | $5.52 | 100800 |
| 2025-10-22 | 42.95 | $5.47 | 70304 |
| 2025-10-21 | 46.20 | $5.56 | 102132 |
| 2025-10-20 | 48.93 | $5.63 | 113819 |
| 2025-10-17 | 40.30 | $5.45 | 108800 |
| 2025-10-16 | 42.58 | $5.51 | 121900 |
| 2025-10-15 | 40.99 | $5.48 | 82800 |
| 2025-10-14 | 38.85 | $5.44 | 116900 |
| 2025-10-13 | 38.85 | $5.44 | 130013 |
| 2025-10-10 | 35.13 | $5.37 | 76300 |
| 2025-10-09 | 42.49 | $5.58 | 77300 |
| 2025-10-08 | 43.31 | $5.60 | 76408 |
| 2025-10-07 | 43.31 | $5.60 | 58724 |
| 2025-10-06 | 47.90 | $5.71 | 110233 |
| 2025-10-03 | 47.90 | $5.71 | 64200 |
| 2025-10-02 | 46.03 | $5.67 | 54837 |
| 2025-10-01 | 48.52 | $5.73 | 54521 |
| 2025-09-30 | 53.07 | $5.83 | 59100 |
| 2025-09-29 | 55.54 | $5.88 | 50200 |
| 2025-09-26 | 58.12 | $5.93 | 54301 |
| 2025-09-25 | 53.17 | $5.81 | 50644 |
| 2025-09-24 | 53.67 | $5.82 | 81103 |
| 2025-09-23 | 57.82 | $5.90 | 60528 |
| 2025-09-22 | 59.46 | $5.93 | 125786 |
| 2025-09-19 | 57.55 | $5.88 | 53045 |
| 2025-09-18 | 55.98 | $5.84 | 125200 |
| 2025-09-17 | 55.20 | $5.82 | 68205 |
| 2025-09-16 | 56.15 | $5.84 | 45629 |
| 2025-09-15 | 58.55 | $5.89 | 57128 |
| 2025-09-12 | 57.52 | $5.86 | 29200 |
| 2025-09-11 | 58.44 | $5.88 | 61234 |
| 2025-09-10 | 57.80 | $5.86 | 54200 |
| 2025-09-09 | 54.44 | $5.76 | 79500 |
| 2025-09-08 | 58.41 | $5.85 | 56120 |
| 2025-09-05 | 56.75 | $5.80 | 158521 |
| 2025-09-04 | 58.53 | $5.84 | 47146 |
| 2025-09-03 | 54.07 | $5.71 | 110342 |
| 2025-09-02 | 57.22 | $5.78 | 72700 |
| 2025-08-29 | 58.14 | $5.80 | 63000 |
| 2025-08-28 | 58.58 | $5.81 | 55806 |
| 2025-08-27 | 57.97 | $5.79 | 106700 |
| 2025-08-26 | 60.97 | $5.86 | 100900 |
| 2025-08-25 | 60.70 | $5.85 | 47700 |
| 2025-08-22 | 64.15 | $5.93 | 46900 |
| 2025-08-21 | 59.50 | $5.76 | 130212 |
| 2025-08-20 | 63.16 | $5.84 | 46400 |
| 2025-08-19 | 61.47 | $5.78 | 133300 |
| 2025-08-18 | 61.92 | $5.79 | 100831 |
| 2025-08-15 | 67.04 | $5.90 | 35035 |
| 2025-08-14 | 63.09 | $5.75 | 414600 |
| 2025-08-13 | 60.69 | $5.67 | 44811 |
| 2025-08-12 | 62.13 | $5.70 | 64203 |
| 2025-08-11 | 56.61 | $5.53 | 36500 |
| 2025-08-08 | 59.52 | $5.59 | 67200 |
| 2025-08-07 | 56.70 | $5.51 | 103100 |
| 2025-08-06 | 53.63 | $5.43 | 39547 |
| 2025-08-05 | 52.02 | $5.39 | 60500 |
| 2025-08-04 | 49.07 | $5.32 | 62900 |
| 2025-08-01 | 52.11 | $5.39 | 91035 |
| 2025-07-31 | 50.87 | $5.36 | 119000 |
| 2025-07-30 | 53.97 | $5.43 | 214800 |
| 2025-07-29 | 52.80 | $5.40 | 120600 |
| 2025-07-28 | 52.42 | $5.39 | 66200 |
| 2025-07-25 | 60.86 | $5.57 | 56341 |
| 2025-07-24 | 61.38 | $5.58 | 161600 |
| 2025-07-23 | 60.08 | $5.54 | 49100 |
| 2025-07-22 | 53.80 | $5.37 | 64000 |
| 2025-07-21 | 51.23 | $5.31 | 66100 |
| 2025-07-18 | 47.02 | $5.22 | 111305 |
| 2025-07-17 | 48.80 | $5.26 | 78900 |
| 2025-07-16 | 45.37 | $5.19 | 79600 |
| 2025-07-15 | 47.98 | $5.25 | 78318 |
| 2025-07-14 | 50.77 | $5.31 | 85100 |
| 2025-07-11 | 53.21 | $5.36 | 78808 |
| 2025-07-10 | 54.20 | $5.38 | 93648 |
| 2025-07-09 | 54.20 | $5.38 | 75800 |
| 2025-07-08 | 52.19 | $5.33 | 127300 |
| 2025-07-07 | 53.53 | $5.36 | 110115 |
| 2025-07-03 | 61.53 | $5.52 | 50412 |
| 2025-07-02 | 58.98 | $5.45 | 62028 |
| 2025-07-01 | 57.45 | $5.41 | 220017 |
| 2025-06-30 | 56.29 | $5.38 | 83700 |
| 2025-06-27 | 58.31 | $5.42 | 90734 |
| 2025-06-26 | 57.59 | $5.40 | 58543 |
| 2025-06-25 | 52.95 | $5.28 | 58900 |
| 2025-06-24 | 55.85 | $5.34 | 68000 |
| 2025-06-23 | 52.99 | $5.27 | 104915 |
| 2025-06-20 | 50.38 | $5.21 | 67948 |
| 2025-06-18 | 53.69 | $5.28 | 112801 |
| 2025-06-17 | 53.27 | $5.27 | 79900 |
| 2025-06-16 | 56.15 | $5.33 | 74324 |
| 2025-06-13 | 56.64 | $5.34 | 64244 |
| 2025-06-12 | 56.28 | $5.33 | 82442 |
| 2025-06-11 | 55.58 | $5.31 | 149509 |
| 2025-06-10 | 58.23 | $5.37 | 181028 |
| 2025-06-09 | 61.47 | $5.44 | 65100 |
| 2025-06-06 | 62.90 | $5.47 | 96200 |
| 2025-06-05 | 61.19 | $5.41 | 111000 |
| 2025-06-04 | 65.49 | $5.50 | 70600 |
| 2025-06-03 | 64.44 | $5.46 | 195427 |
| 2025-06-02 | 64.91 | $5.47 | 207200 |
| 2025-05-30 | 64.66 | $5.46 | 85036 |
| 2025-05-29 | 63.19 | $5.40 | 71700 |
| 2025-05-28 | 60.87 | $5.31 | 82300 |
| 2025-05-27 | 60.87 | $5.31 | 68607 |
| 2025-05-23 | 59.59 | $5.26 | 53607 |
| 2025-05-22 | 59.59 | $5.26 | 94139 |
| 2025-05-21 | 59.11 | $5.24 | 59800 |
| 2025-05-20 | 58.64 | $5.22 | 94700 |
| 2025-05-19 | 58.19 | $5.20 | 127200 |
| 2025-05-16 | 56.12 | $5.11 | 296600 |
| 2025-05-15 | 53.96 | $5.02 | 196100 |
| 2025-05-14 | 59.53 | $5.20 | 229100 |
| 2025-05-13 | 52.25 | $4.92 | 108800 |
| 2025-05-12 | 53.56 | $4.96 | 95838 |
| 2025-05-09 | 52.14 | $4.91 | 142003 |
| 2025-05-08 | 46.88 | $4.74 | 165014 |
| 2025-05-07 | 47.76 | $4.77 | 88403 |
| 2025-05-06 | 49.53 | $4.83 | 337826 |
| 2025-05-05 | 50.11 | $4.85 | 203624 |
| 2025-05-02 | 47.14 | $4.75 | 103801 |
| 2025-05-01 | 47.96 | $4.78 | 128200 |
| 2025-04-30 | 51.63 | $4.91 | 98124 |
| 2025-04-29 | 53.11 | $4.96 | 99602 |
| 2025-04-28 | 52.06 | $4.92 | 165200 |
| 2025-04-25 | 48.21 | $4.78 | 103718 |
| 2025-04-24 | 49.29 | $4.82 | 126028 |
| 2025-04-23 | 45.85 | $4.70 | 117239 |
| 2025-04-22 | 46.10 | $4.71 | 110400 |
| 2025-04-21 | 41.93 | $4.57 | 164000 |
| 2025-04-17 | 43.06 | $4.62 | 247800 |
| 2025-04-16 | 41.25 | $4.56 | 79200 |
| 2025-04-15 | 42.32 | $4.61 | 156200 |
| 2025-04-14 | 41.17 | $4.57 | 234306 |
| 2025-04-11 | 40.03 | $4.53 | 498200 |
| 2025-04-10 | 33.30 | $4.31 | 377200 |
| 2025-04-09 | 37.68 | $4.55 | 440037 |
| 2025-04-08 | 27.03 | $4.27 | 351824 |
| 2025-04-07 | 26.18 | $4.25 | 401635 |
| 2025-04-04 | 26.78 | $4.29 | 248114 |
| 2025-04-03 | 33.48 | $4.66 | 137607 |
| 2025-04-02 | 43.57 | $5.02 | 63312 |
| 2025-04-01 | 43.57 | $5.02 | 65400 |
| 2025-03-31 | 44.58 | $5.05 | 93400 |
| 2025-03-28 | 55.09 | $5.31 | 86100 |
| 2025-03-27 | 61.44 | $5.43 | 61900 |
| 2025-03-26 | 60.72 | $5.41 | 47200 |
| 2025-03-25 | 63.53 | $5.46 | 112443 |
| 2025-03-24 | 59.63 | $5.35 | 67700 |
| 2025-03-21 | 63.13 | $5.41 | 62000 |
| 2025-03-20 | 58.07 | $5.28 | 81431 |
| 2025-03-19 | 60.49 | $5.32 | 89631 |
| 2025-03-18 | 58.43 | $5.27 | 118600 |
| 2025-03-17 | 59.02 | $5.28 | 67300 |
| 2025-03-14 | 56.53 | $5.22 | 51700 |
| 2025-03-13 | 53.88 | $5.16 | 65645 |
| 2025-03-12 | 52.50 | $5.13 | 92543 |
| 2025-03-11 | 47.53 | $5.03 | 85320 |
| 2025-03-10 | 48.01 | $5.04 | 77640 |
| 2025-03-07 | 56.65 | $5.20 | 58249 |
| 2025-03-06 | 57.26 | $5.21 | 56021 |
| 2025-03-05 | 56.36 | $5.19 | 65512 |
| 2025-03-04 | 55.48 | $5.17 | 102339 |
| 2025-03-03 | 58.29 | $5.22 | 90600 |
| 2025-02-28 | 55.27 | $5.15 | 60646 |
| 2025-02-27 | 63.35 | $5.28 | 52500 |
| 2025-02-26 | 60.39 | $5.21 | 49500 |
| 2025-02-25 | 62.44 | $5.24 | 51300 |
| 2025-02-24 | 61.61 | $5.22 | 78500 |
| 2025-02-21 | 62.27 | $5.23 | 51200 |
| 2025-02-20 | 64.87 | $5.27 | 147941 |
| 2025-02-19 | 62.64 | $5.21 | 48200 |
| 2025-02-18 | 63.93 | $5.23 | 50900 |
| 2025-02-14 | 61.29 | $5.16 | 55434 |
| 2025-02-13 | 60.10 | $5.13 | 44522 |
| 2025-02-12 | 54.34 | $5.00 | 57700 |
| 2025-02-11 | 57.37 | $5.05 | 44900 |
| 2025-02-10 | 56.91 | $5.04 | 110435 |
| 2025-02-07 | 59.32 | $5.08 | 52100 |
| 2025-02-06 | 63.14 | $5.14 | 62200 |
| 2025-02-05 | 61.98 | $5.11 | 172200 |
| 2025-02-04 | 65.23 | $5.16 | 67800 |
| 2025-02-03 | 62.62 | $5.09 | 62400 |
| 2025-01-31 | 65.28 | $5.13 | 125500 |
| 2025-01-30 | 63.82 | $5.09 | 42200 |
| 2025-01-29 | 60.25 | $5.00 | 190700 |
| 2025-01-28 | 61.53 | $5.02 | 47325 |
| 2025-01-27 | 57.68 | $4.93 | 90907 |
| 2025-01-24 | 55.31 | $4.88 | 56622 |
| 2025-01-23 | 54.34 | $4.86 | 93400 |
| 2025-01-22 | 50.80 | $4.79 | 59649 |
| 2025-01-21 | 50.28 | $4.78 | 88500 |
| 2025-01-17 | 51.85 | $4.81 | 84100 |
| 2025-01-16 | 49.86 | $4.77 | 143800 |
| 2025-01-15 | 50.35 | $4.78 | 167329 |
| 2025-01-14 | 41.56 | $4.62 | 157100 |
| 2025-01-13 | 40.94 | $4.61 | 92500 |
| 2025-01-10 | 40.94 | $4.61 | 157600 |
| 2025-01-08 | 48.92 | $4.78 | 67100 |
| 2025-01-07 | 47.19 | $4.75 | 61507 |
| 2025-01-06 | 49.86 | $4.80 | 73600 |
| 2025-01-03 | 46.40 | $4.74 | 120500 |
| 2025-01-02 | 46.92 | $4.75 | 77800 |
| 2024-12-31 | 43.98 | $4.70 | 80400 |
| 2024-12-30 | 43.98 | $4.70 | 82201 |
| 2024-12-27 | 45.81 | $4.74 | 61100 |
| 2024-12-26 | 45.27 | $4.73 | 61044 |
| 2024-12-24 | 45.70 | $4.74 | 49500 |
| 2024-12-23 | 46.12 | $4.75 | 186800 |
| 2024-12-20 | 46.12 | $4.75 | 128730 |
| 2024-12-19 | 46.51 | $4.76 | 97029 |
| 2024-12-18 | 46.51 | $4.76 | 228400 |
| 2024-12-17 | 50.29 | $4.86 | 39625 |
| 2024-12-16 | 53.61 | $4.94 | 45800 |
| 2024-12-13 | 54.46 | $4.96 | 60000 |
| 2024-12-12 | 57.97 | $5.04 | 50200 |
| 2024-12-11 | 60.75 | $5.10 | 57300 |
| 2024-12-10 | 58.87 | $5.04 | 49600 |
| 2024-12-09 | 63.70 | $5.14 | 44800 |
| 2024-12-06 | 62.53 | $5.10 | 85018 |
| 2024-12-05 | 62.24 | $5.09 | 54600 |
| 2024-12-04 | 60.51 | $5.03 | 37916 |
| 2024-12-03 | 68.47 | $5.19 | 72510 |
| 2024-12-02 | 66.09 | $5.10 | 97500 |
| 2024-11-29 | 64.97 | $5.06 | 37500 |
| 2024-11-27 | 55.58 | $4.79 | 51400 |
| 2024-11-26 | 55.58 | $4.79 | 87639 |
| 2024-11-25 | 58.74 | $4.85 | 99400 |
| 2024-11-22 | 60.93 | $4.89 | 39322 |
| 2024-11-21 | 57.95 | $4.81 | 73340 |
| 2024-11-20 | 53.76 | $4.71 | 60000 |
| 2024-11-19 | 54.28 | $4.72 | 45200 |
| 2024-11-18 | 55.79 | $4.75 | 301207 |
| 2024-11-15 | 55.00 | $4.73 | 376200 |
| 2024-11-14 | 57.46 | $4.78 | 53000 |
| 2024-11-13 | 53.07 | $4.67 | 51338 |
| 2024-11-12 | 55.54 | $4.72 | 41300 |
| 2024-11-11 | 54.33 | $4.69 | 59740 |
| 2024-11-08 | 52.26 | $4.64 | 42942 |
| 2024-11-07 | 51.43 | $4.62 | 125000 |
| 2024-11-06 | 51.43 | $4.62 | 77400 |
| 2024-11-05 | 46.35 | $4.50 | 188600 |
| 2024-11-04 | 44.51 | $4.46 | 105700 |
| 2024-11-01 | 42.16 | $4.41 | 70833 |
| 2024-10-31 | 42.50 | $4.42 | 76000 |
| 2024-10-30 | 40.20 | $4.37 | 90200 |
| 2024-10-29 | 40.20 | $4.37 | 106617 |
| 2024-10-28 | 37.48 | $4.31 | 119300 |
| 2024-10-25 | 37.48 | $4.31 | 81100 |
| 2024-10-24 | 36.61 | $4.29 | 74829 |
| 2024-10-23 | 36.85 | $4.30 | 83841 |
| 2024-10-22 | 39.60 | $4.41 | 56218 |
| 2024-10-21 | 42.03 | $4.50 | 62030 |
| 2024-10-18 | 45.57 | $4.62 | 48000 |
| 2024-10-17 | 41.68 | $4.52 | 98305 |
| 2024-10-16 | 45.04 | $4.63 | 46400 |
| 2024-10-15 | 40.48 | $4.52 | 60925 |
| 2024-10-14 | 41.67 | $4.56 | 35500 |
| 2024-10-11 | 42.87 | $4.60 | 36034 |
| 2024-10-10 | 41.26 | $4.56 | 72500 |
| 2024-10-09 | 40.47 | $4.54 | 176600 |
| 2024-10-08 | 42.38 | $4.61 | 175800 |
| 2024-10-07 | 45.28 | $4.71 | 69400 |
| 2024-10-04 | 44.56 | $4.69 | 77023 |
| 2024-10-03 | 42.77 | $4.64 | 111200 |
| 2024-10-02 | 45.57 | $4.74 | 93000 |
| 2024-10-01 | 46.14 | $4.76 | 82100 |
| 2024-09-30 | 47.28 | $4.80 | 57400 |
| 2024-09-27 | 43.67 | $4.69 | 49100 |
| 2024-09-26 | 50.89 | $4.93 | 48621 |
| 2024-09-25 | 46.70 | $4.81 | 27944 |
| 2024-09-24 | 48.00 | $4.85 | 25200 |
| 2024-09-23 | 52.50 | $4.98 | 43000 |
| 2024-09-20 | 50.81 | $4.93 | 38100 |
| 2024-09-19 | 50.14 | $4.91 | 27626 |
| 2024-09-18 | 47.41 | $4.83 | 40100 |
| 2024-09-17 | 47.72 | $4.84 | 88400 |
| 2024-09-16 | 51.23 | $4.95 | 61800 |
| 2024-09-13 | 51.88 | $4.97 | 20023 |
| 2024-09-12 | 51.88 | $4.97 | 67200 |
| 2024-09-11 | 52.80 | $5.00 | 55826 |
| 2024-09-10 | 49.40 | $4.88 | 180206 |
| 2024-09-09 | 54.03 | $5.03 | 49300 |
| 2024-09-06 | 51.13 | $4.93 | 57600 |
| 2024-09-05 | 54.04 | $5.02 | 55400 |
| 2024-09-04 | 54.37 | $5.03 | 86524 |
| 2024-09-03 | 57.33 | $5.12 | 65000 |
| 2024-08-30 | 54.45 | $5.01 | 38300 |
| 2024-08-29 | 55.09 | $5.03 | 54848 |
| 2024-08-28 | 55.72 | $5.05 | 131609 |
| 2024-08-27 | 57.90 | $5.12 | 36331 |
| 2024-08-26 | 55.78 | $5.03 | 52100 |
| 2024-08-23 | 60.61 | $5.18 | 36814 |
| 2024-08-22 | 56.83 | $5.02 | 29000 |
| 2024-08-21 | 57.82 | $5.05 | 49400 |
| 2024-08-20 | 56.86 | $5.01 | 55700 |
| 2024-08-19 | 57.79 | $5.04 | 79918 |
| 2024-08-16 | 57.13 | $5.01 | 116300 |
| 2024-08-15 | 55.34 | $4.93 | 93200 |
| 2024-08-14 | 52.02 | $4.79 | 41100 |
| 2024-08-13 | 52.02 | $4.79 | 146239 |
| 2024-08-12 | 46.36 | $4.57 | 44410 |
| 2024-08-09 | 46.60 | $4.58 | 49400 |
| 2024-08-08 | 45.54 | $4.54 | 119300 |
| 2024-08-07 | 48.03 | $4.65 | 121600 |
| 2024-08-06 | 37.74 | $4.30 | 132400 |
| 2024-08-05 | 40.34 | $4.42 | 542800 |
| 2024-08-02 | 44.46 | $4.59 | 55837 |
| 2024-08-01 | 58.50 | $5.01 | 40900 |
| 2024-07-31 | 64.49 | $5.14 | 37800 |
| 2024-07-30 | 58.24 | $4.94 | 19900 |
| 2024-07-29 | 57.53 | $4.92 | 125800 |
| 2024-07-26 | 56.12 | $4.88 | 33640 |
| 2024-07-25 | 53.54 | $4.81 | 37048 |
| 2024-07-24 | 59.73 | $4.94 | 32044 |
| 2024-07-23 | 66.46 | $5.06 | 41100 |
| 2024-07-22 | 63.53 | $4.97 | 38000 |
| 2024-07-19 | 61.02 | $4.90 | 26215 |
| 2024-07-18 | 61.02 | $4.90 | 41122 |
| 2024-07-17 | 65.69 | $4.98 | 25300 |
| 2024-07-16 | 64.06 | $4.93 | 34340 |
| 2024-07-15 | 59.26 | $4.80 | 26300 |
| 2024-07-12 | 59.26 | $4.80 | 38516 |
| 2024-07-11 | 61.54 | $4.84 | 59041 |
| 2024-07-10 | 60.08 | $4.80 | 37900 |
| 2024-07-09 | 53.84 | $4.65 | 64300 |
| 2024-07-08 | 56.64 | $4.70 | 37000 |
| 2024-07-05 | 60.22 | $4.76 | 223734 |
| 2024-07-03 | 56.76 | $4.68 | 79801 |
| 2024-07-02 | 58.58 | $4.71 | 109900 |
| 2024-07-01 | 56.83 | $4.67 | 118537 |
| 2024-06-28 | 55.49 | $4.64 | 65500 |
| 2024-06-27 | 53.67 | $4.60 | 37028 |
| 2024-06-26 | 53.67 | $4.60 | 64100 |
| 2024-06-25 | 56.81 | $4.66 | 65236 |
| 2024-06-24 | 51.41 | $4.54 | 121625 |
| 2024-06-21 | 48.88 | $4.49 | 53330 |
| 2024-06-20 | 48.88 | $4.49 | 51000 |
| 2024-06-18 | 52.86 | $4.57 | 87700 |
| 2024-06-17 | 51.93 | $4.55 | 77700 |
| 2024-06-14 | 53.43 | $4.58 | 89614 |
| 2024-06-13 | 51.19 | $4.53 | 65738 |
| 2024-06-12 | 56.33 | $4.63 | 99500 |
| 2024-06-11 | 55.91 | $4.62 | 40200 |
| 2024-06-10 | 59.15 | $4.68 | 45904 |
| 2024-06-07 | 58.38 | $4.66 | 63712 |
| 2024-06-06 | 58.01 | $4.65 | 44700 |
| 2024-06-05 | 58.01 | $4.65 | 52300 |
| 2024-06-04 | 60.97 | $4.71 | 197248 |
| 2024-06-03 | 63.53 | $4.76 | 323248 |
| 2024-05-31 | 60.71 | $4.67 | 90612 |
| 2024-05-30 | 57.95 | $4.59 | 58817 |
| 2024-05-29 | 55.74 | $4.53 | 57023 |
| 2024-05-28 | 59.19 | $4.60 | 55300 |
| 2024-05-24 | 59.69 | $4.61 | 138000 |
| 2024-05-23 | 56.55 | $4.52 | 94900 |
| 2024-05-22 | 61.07 | $4.61 | 85400 |
| 2024-05-21 | 65.50 | $4.69 | 23100 |
| 2024-05-20 | 67.84 | $4.73 | 42000 |
| 2024-05-17 | 65.18 | $4.64 | 39400 |
| 2024-05-16 | 64.57 | $4.62 | 63500 |
| 2024-05-15 | 68.61 | $4.69 | 41900 |
| 2024-05-14 | 58.34 | $4.40 | 91900 |
| 2024-05-13 | 52.19 | $4.28 | 70300 |
| 2024-05-10 | 51.05 | $4.26 | 67800 |
| 2024-05-09 | 48.72 | $4.22 | 71512 |
| 2024-05-08 | 45.64 | $4.17 | 88236 |
| 2024-05-07 | 47.82 | $4.21 | 66000 |
| 2024-05-06 | 51.94 | $4.28 | 51400 |
| 2024-05-03 | 51.37 | $4.27 | 69405 |
| 2024-05-02 | 50.82 | $4.26 | 52100 |
| 2024-05-01 | 48.60 | $4.22 | 85200 |
| 2024-04-30 | 50.78 | $4.26 | 85000 |
| 2024-04-29 | 53.64 | $4.31 | 101900 |
| 2024-04-26 | 50.46 | $4.25 | 113000 |
| 2024-04-25 | 49.92 | $4.24 | 712710 |
| 2024-04-24 | 48.30 | $4.21 | 57622 |
| 2024-04-23 | 49.31 | $4.23 | 95328 |
| 2024-04-22 | 49.80 | $4.24 | 78100 |
| 2024-04-19 | 48.33 | $4.21 | 50900 |
| 2024-04-18 | 46.33 | $4.17 | 49404 |
| 2024-04-17 | 46.76 | $4.18 | 74316 |
| 2024-04-16 | 48.03 | $4.21 | 55600 |
| 2024-04-15 | 51.10 | $4.28 | 40600 |
| 2024-04-12 | 51.54 | $4.29 | 58000 |
| 2024-04-11 | 55.71 | $4.38 | 79437 |
| 2024-04-10 | 50.66 | $4.26 | 47100 |
| 2024-04-09 | 53.56 | $4.32 | 53100 |
| 2024-04-08 | 57.19 | $4.39 | 46231 |
| 2024-04-05 | 53.79 | $4.31 | 56300 |
| 2024-04-04 | 52.44 | $4.28 | 683300 |
| 2024-04-03 | 51.09 | $4.25 | 108418 |
| 2024-04-02 | 47.80 | $4.18 | 62300 |
| 2024-04-01 | 46.82 | $4.16 | 263632 |
| 2024-03-28 | 55.11 | $4.33 | 42746 |
| 2024-03-27 | 57.38 | $4.37 | 35000 |
| 2024-03-26 | 62.92 | $4.46 | 75809 |
| 2024-03-25 | 62.92 | $4.46 | 62100 |
| 2024-03-22 | 62.92 | $4.46 | 30032 |
| 2024-03-21 | 61.87 | $4.43 | 38300 |
| 2024-03-20 | 59.31 | $4.36 | 62823 |
| 2024-03-19 | 57.77 | $4.32 | 36143 |
| 2024-03-18 | 59.37 | $4.35 | 54325 |
| 2024-03-15 | 57.90 | $4.31 | 38606 |
| 2024-03-14 | 56.78 | $4.28 | 188442 |
| 2024-03-13 | 60.88 | $4.36 | 42143 |
| 2024-03-12 | 60.54 | $4.35 | 107524 |
| 2024-03-11 | 64.24 | $4.42 | 84900 |
| 2024-03-08 | 71.99 | $4.55 | 504805 |
| 2024-03-07 | 70.15 | $4.48 | 114100 |
| 2024-03-06 | 66.56 | $4.36 | 40700 |
| 2024-03-05 | 64.18 | $4.29 | 48800 |
| 2024-03-04 | 60.76 | $4.20 | 20100 |
| 2024-03-01 | 63.98 | $4.25 | 28400 |
| 2024-02-29 | 56.54 | $4.08 | 37748 |
| 2024-02-28 | 57.21 | $4.09 | 32716 |
| 2024-02-27 | 59.86 | $4.13 | 36148 |
| 2024-02-26 | 57.02 | $4.07 | 26400 |
| 2024-02-23 | 55.00 | $4.03 | 19400 |
| 2024-02-22 | 55.00 | $4.03 | 29700 |
| 2024-02-21 | 53.52 | $4.00 | 44743 |
| 2024-02-20 | 54.08 | $4.01 | 75100 |
| 2024-02-16 | 51.67 | $3.96 | 34800 |
| 2024-02-15 | 49.66 | $3.92 | 57522 |
| 2024-02-14 | 50.66 | $3.94 | 39300 |
| 2024-02-13 | 50.66 | $3.94 | 51200 |
| 2024-02-12 | 52.57 | $3.98 | 20829 |
| 2024-02-09 | 49.40 | $3.91 | 85100 |
| 2024-02-08 | 48.93 | $3.90 | 212204 |
| 2024-02-07 | 53.60 | $4.00 | 350337 |
| 2024-02-06 | 48.98 | $3.90 | 332300 |
| 2024-02-05 | 57.73 | $4.06 | 50000 |
| 2024-02-02 | 59.62 | $4.09 | 71000 |
| 2024-02-01 | 56.93 | $4.03 | 130432 |
| 2024-01-31 | 61.47 | $4.10 | 26928 |
| 2024-01-30 | 59.73 | $4.06 | 38300 |
| 2024-01-29 | 61.04 | $4.08 | 107100 |
| 2024-01-26 | 58.44 | $4.02 | 28900 |
| 2024-01-25 | 58.00 | $4.01 | 28100 |
| 2024-01-24 | 61.76 | $4.07 | 44935 |
| 2024-01-23 | 54.24 | $3.91 | 20800 |
| 2024-01-22 | 56.21 | $3.94 | 22140 |
| 2024-01-19 | 55.18 | $3.92 | 36900 |
| 2024-01-18 | 55.80 | $3.93 | 61000 |
| 2024-01-17 | 54.83 | $3.91 | 37600 |
| 2024-01-16 | 60.51 | $4.00 | 33740 |
| 2024-01-12 | 59.17 | $3.97 | 29600 |
| 2024-01-11 | 61.14 | $4.00 | 40100 |
| 2024-01-10 | 59.43 | $3.96 | 49200 |
| 2024-01-09 | 61.35 | $3.99 | 40842 |
| 2024-01-08 | 60.13 | $3.96 | 53600 |
| 2024-01-05 | 59.31 | $3.94 | 25832 |
| 2024-01-04 | 51.80 | $3.78 | 53536 |
| 2024-01-03 | 52.96 | $3.80 | 109727 |
| 2024-01-02 | 52.96 | $3.80 | 47712 |
| 2023-12-29 | 51.49 | $3.77 | 32415 |
| 2023-12-28 | 52.53 | $3.79 | 48800 |
| 2023-12-27 | 51.61 | $3.77 | 44102 |
| 2023-12-26 | 48.75 | $3.71 | 55100 |
| 2023-12-22 | 48.75 | $3.71 | 66300 |
| 2023-12-21 | 47.82 | $3.69 | 81500 |
| 2023-12-20 | 46.44 | $3.66 | 44000 |
| 2023-12-19 | 46.83 | $3.67 | 51900 |
| 2023-12-18 | 47.21 | $3.68 | 46000 |
| 2023-12-15 | 49.90 | $3.75 | 70300 |
| 2023-12-14 | 54.99 | $3.87 | 51000 |
| 2023-12-13 | 58.28 | $3.94 | 39533 |
| 2023-12-12 | 54.59 | $3.84 | 118549 |
| 2023-12-11 | 55.52 | $3.86 | 188320 |
| 2023-12-08 | 54.79 | $3.84 | 26000 |
| 2023-12-07 | 54.43 | $3.83 | 147000 |
| 2023-12-06 | 53.02 | $3.79 | 214600 |
| 2023-12-05 | 49.29 | $3.69 | 50344 |
| 2023-12-04 | 49.66 | $3.70 | 56700 |
| 2023-12-01 | 54.81 | $3.83 | 137211 |
| 2023-11-30 | 52.28 | $3.76 | 156700 |
| 2023-11-29 | 50.00 | $3.70 | 48436 |
| 2023-11-28 | 55.92 | $3.84 | 106928 |
| 2023-11-27 | 52.48 | $3.75 | 58940 |
| 2023-11-24 | 50.87 | $3.71 | 18900 |
| 2023-11-22 | 47.92 | $3.64 | 43926 |
| 2023-11-21 | 47.06 | $3.62 | 79948 |
| 2023-11-20 | 47.06 | $3.62 | 105611 |
| 2023-11-17 | 45.00 | $3.57 | 58900 |
| 2023-11-16 | 42.90 | $3.52 | 141309 |
| 2023-11-15 | 41.63 | $3.49 | 122420 |
| 2023-11-14 | 48.87 | $3.70 | 70221 |
| 2023-11-13 | 43.54 | $3.58 | 57109 |
| 2023-11-10 | 46.21 | $3.65 | 59000 |
| 2023-11-09 | 44.35 | $3.61 | 229500 |
| 2023-11-08 | 41.98 | $3.56 | 53322 |
| 2023-11-07 | 46.93 | $3.69 | 26700 |
| 2023-11-06 | 50.40 | $3.77 | 185406 |
| 2023-11-03 | 59.25 | $3.94 | 70005 |
| 2023-11-02 | 58.43 | $3.92 | 223700 |
| 2023-11-01 | 53.58 | $3.81 | 54838 |
| 2023-10-31 | 50.59 | $3.75 | 337200 |
| 2023-10-30 | 44.97 | $3.65 | 69000 |
| 2023-10-27 | 48.09 | $3.71 | 96200 |
| 2023-10-26 | 45.70 | $3.67 | 142120 |
| 2023-10-25 | 48.34 | $3.72 | 62900 |
| 2023-10-24 | 43.38 | $3.64 | 90243 |
| 2023-10-23 | 44.91 | $3.67 | 44700 |
| 2023-10-20 | 47.02 | $3.71 | 35200 |
| 2023-10-19 | 44.55 | $3.67 | 59016 |
| 2023-10-18 | 46.08 | $3.70 | 31700 |
| 2023-10-17 | 46.08 | $3.70 | 62200 |
| 2023-10-16 | 46.56 | $3.71 | 39813 |
| 2023-10-13 | 47.99 | $3.74 | 17305 |
| 2023-10-12 | 49.44 | $3.77 | 64100 |
| 2023-10-11 | 52.43 | $3.83 | 41646 |
| 2023-10-10 | 52.43 | $3.83 | 23743 |
| 2023-10-09 | 50.16 | $3.78 | 60031 |
| 2023-10-06 | 48.77 | $3.75 | 50800 |
| 2023-10-05 | 48.31 | $3.74 | 54026 |
| 2023-10-04 | 39.59 | $3.57 | 58400 |
| 2023-10-03 | 42.82 | $3.65 | 78311 |
| 2023-10-02 | 46.42 | $3.73 | 36638 |
| 2023-09-29 | 45.88 | $3.72 | 32500 |
| 2023-09-28 | 50.20 | $3.81 | 60004 |
| 2023-09-27 | 55.74 | $3.91 | 28210 |
| 2023-09-26 | 53.80 | $3.87 | 29824 |
| 2023-09-25 | 54.95 | $3.89 | 19300 |
| 2023-09-22 | 63.99 | $4.03 | 22229 |
| 2023-09-21 | 63.58 | $4.02 | 35215 |
| 2023-09-20 | 61.52 | $3.97 | 39419 |
| 2023-09-19 | 65.77 | $4.03 | 82014 |
| 2023-09-18 | 62.03 | $3.94 | 24010 |
| 2023-09-15 | 62.03 | $3.94 | 58900 |
| 2023-09-14 | 67.98 | $4.02 | 47200 |
| 2023-09-13 | 65.21 | $3.95 | 20621 |
| 2023-09-12 | 64.37 | $3.93 | 37805 |
| 2023-09-11 | 65.12 | $3.94 | 44800 |
| 2023-09-08 | 56.50 | $3.76 | 37201 |
| 2023-09-07 | 61.29 | $3.82 | 42738 |
| 2023-09-06 | 62.99 | $3.84 | 20600 |
| 2023-09-05 | 60.39 | $3.79 | 18426 |
| 2023-09-01 | 58.74 | $3.76 | 21000 |
| 2023-08-31 | 55.83 | $3.71 | 50600 |
| 2023-08-30 | 55.83 | $3.71 | 36729 |
| 2023-08-29 | 54.07 | $3.68 | 89735 |
| 2023-08-28 | 52.27 | $3.65 | 574126 |
| 2023-08-25 | 51.05 | $3.63 | 25700 |
| 2023-08-24 | 51.67 | $3.64 | 25700 |
| 2023-08-23 | 52.91 | $3.66 | 36449 |
| 2023-08-22 | 46.89 | $3.56 | 95600 |
| 2023-08-21 | 41.18 | $3.48 | 48700 |
| 2023-08-18 | 44.60 | $3.54 | 95105 |
| 2023-08-17 | 41.52 | $3.50 | 60510 |
| 2023-08-16 | 41.52 | $3.50 | 75521 |
| 2023-08-15 | 43.14 | $3.53 | 52500 |
| 2023-08-14 | 44.80 | $3.56 | 53300 |
| 2023-08-11 | 46.50 | $3.59 | 20000 |
| 2023-08-10 | 45.85 | $3.58 | 27617 |
| 2023-08-09 | 46.39 | $3.59 | 57700 |
| 2023-08-08 | 47.99 | $3.62 | 35139 |
| 2023-08-07 | 52.58 | $3.70 | 29700 |
| 2023-08-04 | 52.58 | $3.70 | 22800 |
| 2023-08-03 | 50.99 | $3.67 | 35000 |
| 2023-08-02 | 49.38 | $3.64 | 25000 |
| 2023-08-01 | 57.79 | $3.78 | 60000 |
| 2023-07-31 | 62.88 | $3.85 | 34525 |
| 2023-07-28 | 59.49 | $3.78 | 51200 |
| 2023-07-27 | 56.82 | $3.73 | 58430 |
| 2023-07-26 | 55.13 | $3.70 | 75400 |
| 2023-07-25 | 53.99 | $3.68 | 57508 |
| 2023-07-24 | 51.04 | $3.63 | 13348 |
| 2023-07-21 | 53.66 | $3.67 | 21222 |
| 2023-07-20 | 57.14 | $3.72 | 38631 |
| 2023-07-19 | 57.14 | $3.72 | 16945 |
| 2023-07-18 | 58.50 | $3.74 | 44800 |
| 2023-07-17 | 53.77 | $3.65 | 21111 |
| 2023-07-14 | 55.78 | $3.68 | 19500 |
| 2023-07-13 | 57.14 | $3.70 | 20100 |
| 2023-07-12 | 58.49 | $3.72 | 23100 |
| 2023-07-11 | 54.95 | $3.65 | 31400 |
| 2023-07-10 | 59.80 | $3.72 | 13300 |
| 2023-07-07 | 60.52 | $3.73 | 20129 |
| 2023-07-06 | 52.28 | $3.58 | 39933 |
| 2023-07-05 | 52.98 | $3.59 | 39800 |
| 2023-07-03 | 48.38 | $3.52 | 16400 |
| 2023-06-30 | 46.97 | $3.50 | 69513 |
| 2023-06-29 | 44.07 | $3.46 | 25000 |
| 2023-06-28 | 45.25 | $3.48 | 70319 |
| 2023-06-27 | 39.92 | $3.41 | 69840 |
| 2023-06-26 | 40.45 | $3.42 | 118946 |
| 2023-06-23 | 40.45 | $3.42 | 36908 |
| 2023-06-22 | 45.39 | $3.51 | 99000 |
| 2023-06-21 | 45.39 | $3.51 | 31400 |
| 2023-06-20 | 42.58 | $3.47 | 49800 |
| 2023-06-16 | 44.20 | $3.50 | 10000 |
| 2023-06-15 | 48.27 | $3.57 | 58007 |
| 2023-06-14 | 52.89 | $3.64 | 35924 |
| 2023-06-13 | 48.91 | $3.58 | 49319 |
| 2023-06-12 | 48.21 | $3.57 | 74400 |
| 2023-06-09 | 50.84 | $3.61 | 38100 |
| 2023-06-08 | 50.19 | $3.60 | 35817 |
| 2023-06-07 | 48.92 | $3.58 | 39539 |
| 2023-06-06 | 51.41 | $3.62 | 32130 |
| 2023-06-05 | 50.82 | $3.61 | 118400 |
| 2023-06-02 | 54.63 | $3.67 | 34848 |
| 2023-06-01 | 51.77 | $3.62 | 195842 |
| 2023-05-31 | 42.85 | $3.49 | 90900 |
| 2023-05-30 | 44.66 | $3.52 | 78900 |
| 2023-05-26 | 45.89 | $3.54 | 82800 |
| 2023-05-25 | 47.76 | $3.57 | 78324 |
| 2023-05-24 | 52.50 | $3.64 | 54800 |
| 2023-05-23 | 53.22 | $3.65 | 64300 |
| 2023-05-22 | 58.55 | $3.72 | 104700 |
| 2023-05-19 | 57.39 | $3.70 | 75100 |
| 2023-05-18 | 60.60 | $3.74 | 34200 |
| 2023-05-17 | 62.26 | $3.76 | 40100 |
| 2023-05-16 | 60.19 | $3.72 | 53439 |
| 2023-05-15 | 59.67 | $3.71 | 57100 |
| 2023-05-12 | 55.18 | $3.63 | 53145 |
| 2023-05-11 | 61.70 | $3.71 | 91201 |
| 2023-05-10 | 58.81 | $3.66 | 39230 |
| 2023-05-09 | 56.96 | $3.63 | 76148 |
| 2023-05-08 | 55.70 | $3.61 | 133200 |
| 2023-05-05 | 56.48 | $3.62 | 68800 |
| 2023-05-04 | 51.25 | $3.54 | 81107 |
| 2023-05-03 | 52.76 | $3.56 | 107540 |
| 2023-05-02 | 48.44 | $3.50 | 62300 |
| 2023-05-01 | 53.90 | $3.57 | 149700 |
| 2023-04-28 | 53.19 | $3.56 | 46713 |
| 2023-04-27 | 57.42 | $3.61 | 81827 |
| 2023-04-26 | 53.94 | $3.56 | 49629 |
| 2023-04-25 | 53.21 | $3.55 | 150000 |
| 2023-04-24 | 54.02 | $3.56 | 59944 |
| 2023-04-21 | 54.02 | $3.56 | 65409 |
| 2023-04-20 | 57.17 | $3.60 | 83400 |
| 2023-04-19 | 55.31 | $3.57 | 43800 |
| 2023-04-18 | 54.69 | $3.56 | 99100 |
| 2023-04-17 | 52.16 | $3.52 | 75143 |
| 2023-04-14 | 48.77 | $3.47 | 120200 |
| 2023-04-13 | 48.07 | $3.46 | 94135 |
| 2023-04-12 | 45.23 | $3.42 | 129300 |
| 2023-04-11 | 45.23 | $3.42 | 128700 |
| 2023-04-10 | 43.84 | $3.40 | 110111 |
| 2023-04-06 | 43.84 | $3.40 | 73500 |
| 2023-04-05 | 44.87 | $3.42 | 159700 |
| 2023-04-04 | 45.37 | $3.43 | 234500 |
| 2023-04-03 | 47.93 | $3.48 | 63821 |
| 2023-03-31 | 44.35 | $3.42 | 60000 |
| 2023-03-30 | 44.84 | $3.43 | 81745 |
| 2023-03-29 | 44.26 | $3.42 | 99100 |
| 2023-03-28 | 45.63 | $3.45 | 81400 |
| 2023-03-27 | 40.99 | $3.37 | 70527 |
| 2023-03-24 | 45.10 | $3.46 | 58625 |
| 2023-03-23 | 43.92 | $3.44 | 61700 |
| 2023-03-22 | 42.13 | $3.41 | 194400 |
| 2023-03-21 | 43.44 | $3.44 | 70414 |
| 2023-03-20 | 40.51 | $3.39 | 69232 |
| 2023-03-17 | 39.92 | $3.38 | 84000 |
| 2023-03-16 | 41.49 | $3.42 | 166100 |
| 2023-03-15 | 47.22 | $3.55 | 117300 |
| 2023-03-14 | 45.00 | $3.51 | 98706 |
| 2023-03-13 | 51.14 | $3.63 | 37900 |
| 2023-03-10 | 57.33 | $3.73 | 24400 |
| 2023-03-09 | 64.77 | $3.83 | 748000 |
| 2023-03-08 | 62.46 | $3.78 | 33500 |
| 2023-03-07 | 61.49 | $3.76 | 44700 |
| 2023-03-06 | 62.25 | $3.77 | 50706 |
| 2023-03-03 | 62.25 | $3.77 | 36835 |
| 2023-03-02 | 58.56 | $3.69 | 30503 |
| 2023-03-01 | 58.08 | $3.68 | 94700 |
| 2023-02-28 | 56.63 | $3.65 | 83100 |
| 2023-02-27 | 55.15 | $3.62 | 29300 |
| 2023-02-24 | 49.74 | $3.52 | 21815 |
| 2023-02-23 | 54.08 | $3.59 | 31014 |
| 2023-02-22 | 53.53 | $3.58 | 65200 |
| 2023-02-21 | 54.15 | $3.59 | 44400 |
| 2023-02-17 | 53.12 | $3.57 | 22800 |
| 2023-02-16 | 53.69 | $3.58 | 25400 |
| 2023-02-15 | 55.98 | $3.62 | 13900 |
| 2023-02-14 | 55.53 | $3.61 | 28900 |
| 2023-02-13 | 56.62 | $3.63 | 68445 |
| 2023-02-10 | 58.27 | $3.66 | 19821 |
| 2023-02-09 | 57.49 | $3.64 | 27809 |
| 2023-02-08 | 56.72 | $3.62 | 35025 |
| 2023-02-07 | 56.72 | $3.62 | 37906 |
| 2023-02-06 | 52.02 | $3.50 | 51936 |
| 2023-02-03 | 54.84 | $3.56 | 21034 |
| 2023-02-02 | 55.32 | $3.57 | 25900 |
| 2023-02-01 | 57.70 | $3.62 | 46142 |
| 2023-01-31 | 54.74 | $3.54 | 49207 |
| 2023-01-30 | 63.14 | $3.70 | 31000 |
| 2023-01-27 | 62.46 | $3.68 | 42500 |
| 2023-01-26 | 59.61 | $3.60 | 47700 |
| 2023-01-25 | 60.70 | $3.62 | 307100 |
| 2023-01-24 | 60.70 | $3.62 | 67000 |
| 2023-01-23 | 59.00 | $3.57 | 60900 |
| 2023-01-20 | 61.01 | $3.61 | 37300 |
| 2023-01-19 | 59.03 | $3.55 | 92947 |
| 2023-01-18 | 60.99 | $3.59 | 77601 |
| 2023-01-17 | 62.47 | $3.62 | 68400 |
| 2023-01-13 | 73.15 | $3.81 | 63000 |
| 2023-01-12 | 67.27 | $3.60 | 240611 |
| 2023-01-11 | 61.57 | $3.45 | 407400 |
| 2023-01-10 | 61.57 | $3.45 | 35900 |
| 2023-01-09 | 64.98 | $3.50 | 97100 |
| 2023-01-06 | 65.67 | $3.51 | 96136 |
| 2023-01-05 | 62.65 | $3.43 | 251222 |
| 2023-01-04 | 69.95 | $3.53 | 116400 |
| 2023-01-03 | 65.78 | $3.42 | 90400 |
| 2022-12-30 | 67.40 | $3.44 | 49946 |
| 2022-12-29 | 65.80 | $3.40 | 54800 |
| 2022-12-28 | 69.01 | $3.44 | 103147 |
| 2022-12-27 | 69.01 | $3.44 | 92424 |
| 2022-12-23 | 68.66 | $3.43 | 936926 |
| 2022-12-22 | 67.99 | $3.41 | 645847 |
| 2022-12-21 | 67.66 | $3.40 | 71700 |
| 2022-12-20 | 63.73 | $3.29 | 167048 |
| 2022-12-19 | 53.50 | $3.08 | 173613 |
| 2022-12-16 | 51.00 | $3.04 | 108000 |
| 2022-12-15 | 51.66 | $3.05 | 68629 |
| 2022-12-14 | 54.33 | $3.09 | 87700 |
| 2022-12-13 | 54.33 | $3.09 | 93000 |
| 2022-12-12 | 50.27 | $3.02 | 181020 |
| 2022-12-09 | 50.27 | $3.02 | 104600 |
| 2022-12-08 | 50.85 | $3.03 | 118500 |
| 2022-12-07 | 52.00 | $3.05 | 88637 |
| 2022-12-06 | 50.40 | $3.02 | 94900 |
| 2022-12-05 | 49.88 | $3.01 | 103000 |
| 2022-12-02 | 58.08 | $3.15 | 133628 |
| 2022-12-01 | 58.08 | $3.15 | 154647 |
| 2022-11-30 | 61.33 | $3.20 | 444800 |
| 2022-11-29 | 61.99 | $3.21 | 158500 |
| 2022-11-28 | 60.79 | $3.18 | 74804 |
| 2022-11-25 | 64.67 | $3.24 | 58740 |
| 2022-11-23 | 59.79 | $3.12 | 83200 |
| 2022-11-22 | 58.89 | $3.10 | 129800 |
| 2022-11-21 | 54.01 | $3.00 | 180200 |
| 2022-11-18 | 54.01 | $3.00 | 385719 |
| 2022-11-17 | 51.40 | $2.95 | 119725 |
| 2022-11-16 | 50.33 | $2.93 | 130120 |
| 2022-11-15 | 54.30 | $3.00 | 146200 |
| 2022-11-14 | 50.60 | $2.93 | 155812 |
| 2022-11-11 | 54.82 | $3.00 | 92116 |
| 2022-11-10 | 61.83 | $3.10 | 108300 |
| 2022-11-09 | 52.63 | $2.94 | 88544 |
| 2022-11-08 | 54.99 | $2.97 | 221400 |
| 2022-11-07 | 51.55 | $2.92 | 321004 |
| 2022-11-04 | 52.31 | $2.93 | 108328 |
| 2022-11-03 | 49.47 | $2.89 | 467900 |
| 2022-11-02 | 49.47 | $2.89 | 421200 |
| 2022-11-01 | 45.06 | $2.83 | 220819 |
| 2022-10-31 | 44.29 | $2.82 | 316921 |
| 2022-10-28 | 44.29 | $2.82 | 184500 |
| 2022-10-27 | 43.57 | $2.81 | 259745 |
| 2022-10-26 | 51.77 | $2.94 | 77300 |
| 2022-10-25 | 49.70 | $2.91 | 243813 |
| 2022-10-24 | 46.02 | $2.86 | 394518 |
| 2022-10-21 | 48.02 | $2.89 | 279500 |
| 2022-10-20 | 43.34 | $2.83 | 336925 |
| 2022-10-19 | 39.91 | $2.79 | 311200 |
| 2022-10-18 | 39.91 | $2.79 | 683400 |
| 2022-10-17 | 41.61 | $2.82 | 402218 |
| 2022-10-14 | 39.99 | $2.80 | 313900 |
| 2022-10-13 | 43.43 | $2.86 | 266537 |
| 2022-10-12 | 38.40 | $2.80 | 160709 |
| 2022-10-11 | 41.31 | $2.85 | 507800 |
| 2022-10-10 | 40.45 | $2.84 | 366306 |
| 2022-10-07 | 42.83 | $2.88 | 335700 |
| 2022-10-06 | 44.70 | $2.91 | 517618 |
| 2022-10-05 | 43.13 | $2.89 | 478937 |
| 2022-10-04 | 43.13 | $2.89 | 690000 |
| 2022-10-03 | 36.61 | $2.81 | 362000 |
| 2022-09-30 | 33.91 | $2.78 | 771619 |
| 2022-09-29 | 34.37 | $2.79 | 431032 |
| 2022-09-28 | 38.36 | $2.87 | 802444 |
| 2022-09-27 | 31.79 | $2.80 | 711440 |
| 2022-09-26 | 32.25 | $2.81 | 553325 |
| 2022-09-23 | 35.20 | $2.87 | 141800 |
| 2022-09-22 | 37.94 | $2.92 | 245900 |
| 2022-09-21 | 37.94 | $2.92 | 170300 |
| 2022-09-20 | 37.94 | $2.92 | 340407 |
| 2022-09-19 | 40.08 | $2.96 | 442000 |
| 2022-09-16 | 40.08 | $2.96 | 428600 |
| 2022-09-15 | 36.01 | $2.91 | 368200 |
| 2022-09-14 | 40.16 | $2.99 | 274400 |
| 2022-09-13 | 36.69 | $2.95 | 500300 |
| 2022-09-12 | 39.99 | $3.01 | 225800 |
| 2022-09-09 | 42.41 | $3.05 | 217100 |
| 2022-09-08 | 38.90 | $3.01 | 268848 |
| 2022-09-07 | 35.15 | $2.97 | 333600 |
| 2022-09-06 | 35.15 | $2.97 | 230600 |
| 2022-09-02 | 44.38 | $3.12 | 130000 |
| 2022-09-01 | 45.90 | $3.14 | 117302 |
| 2022-08-31 | 45.90 | $3.14 | 109732 |
| 2022-08-30 | 48.14 | $3.17 | 177339 |
| 2022-08-29 | 47.33 | $3.16 | 102532 |
| 2022-08-26 | 49.55 | $3.19 | 116017 |
| 2022-08-25 | 53.52 | $3.24 | 136900 |
| 2022-08-24 | 52.80 | $3.23 | 76117 |
| 2022-08-23 | 49.06 | $3.18 | 172004 |
| 2022-08-22 | 48.28 | $3.17 | 205500 |
| 2022-08-19 | 49.72 | $3.19 | 216500 |
| 2022-08-18 | 52.72 | $3.23 | 81735 |
| 2022-08-17 | 52.72 | $3.23 | 62205 |
| 2022-08-16 | 52.72 | $3.23 | 95529 |
| 2022-08-15 | 57.96 | $3.30 | 59302 |
| 2022-08-12 | 56.80 | $3.28 | 72137 |
| 2022-08-11 | 56.80 | $3.28 | 67200 |
| 2022-08-10 | 55.11 | $3.25 | 83310 |
| 2022-08-09 | 51.52 | $3.19 | 131600 |
| 2022-08-08 | 52.18 | $3.20 | 188800 |
| 2022-08-05 | 50.98 | $3.18 | 94427 |
| 2022-08-04 | 52.22 | $3.20 | 181400 |
| 2022-08-03 | 54.10 | $3.23 | 176108 |
| 2022-08-02 | 56.01 | $3.26 | 150000 |
| 2022-08-01 | 65.55 | $3.39 | 151211 |
| 2022-07-29 | 63.26 | $3.34 | 60300 |
| 2022-07-28 | 61.31 | $3.30 | 205300 |
| 2022-07-27 | 55.08 | $3.19 | 92419 |
| 2022-07-26 | 53.80 | $3.17 | 208700 |
| 2022-07-25 | 55.30 | $3.19 | 176600 |
| 2022-07-22 | 53.45 | $3.16 | 210400 |
| 2022-07-21 | 53.45 | $3.16 | 341300 |
| 2022-07-20 | 51.00 | $3.12 | 349100 |
| 2022-07-19 | 50.38 | $3.11 | 672300 |
| 2022-07-18 | 46.54 | $3.05 | 179108 |
| 2022-07-15 | 46.54 | $3.05 | 333400 |
| 2022-07-14 | 48.22 | $3.08 | 189521 |
| 2022-07-13 | 52.44 | $3.15 | 131700 |
| 2022-07-12 | 51.87 | $3.14 | 143600 |
| 2022-07-11 | 53.08 | $3.16 | 261700 |
| 2022-07-08 | 52.55 | $3.15 | 187400 |
| 2022-07-07 | 50.44 | $3.11 | 195200 |
| 2022-07-06 | 48.82 | $3.08 | 202334 |
| 2022-07-05 | 57.11 | $3.22 | 251400 |
| 2022-07-01 | 53.92 | $3.16 | 322300 |
| 2022-06-30 | 50.43 | $3.10 | 152213 |
| 2022-06-29 | 51.04 | $3.11 | 169818 |
| 2022-06-28 | 51.64 | $3.12 | 361523 |
| 2022-06-27 | 51.64 | $3.12 | 300000 |
| 2022-06-24 | 59.85 | $3.25 | 241800 |
| 2022-06-23 | 54.57 | $3.15 | 265003 |
| 2022-06-22 | 50.21 | $3.08 | 281508 |
| 2022-06-21 | 50.88 | $3.09 | 213000 |
| 2022-06-17 | 46.16 | $3.02 | 283900 |
| 2022-06-16 | 47.39 | $3.04 | 209516 |
| 2022-06-15 | 47.39 | $3.04 | 176135 |
| 2022-06-14 | 39.33 | $2.93 | 675000 |
| 2022-06-13 | 41.53 | $2.97 | 181225 |
| 2022-06-10 | 40.74 | $2.96 | 220600 |
| 2022-06-09 | 41.27 | $2.97 | 148711 |
| 2022-06-08 | 41.27 | $2.97 | 189040 |
| 2022-06-07 | 44.38 | $3.03 | 219623 |
| 2022-06-06 | 44.38 | $3.03 | 47700 |
| 2022-06-03 | 45.41 | $3.05 | 130700 |
| 2022-06-02 | 45.92 | $3.06 | 260335 |
| 2022-06-01 | 42.25 | $3.00 | 294800 |
| 2022-05-31 | 40.32 | $2.97 | 333900 |
| 2022-05-27 | 45.62 | $3.08 | 172401 |
| 2022-05-26 | 43.70 | $3.05 | 579200 |
| 2022-05-25 | 43.70 | $3.05 | 210835 |
| 2022-05-24 | 42.48 | $3.03 | 425900 |
| 2022-05-23 | 44.30 | $3.07 | 352100 |
| 2022-05-20 | 40.03 | $3.00 | 446800 |
| 2022-05-19 | 41.32 | $3.03 | 168003 |
| 2022-05-18 | 38.82 | $2.99 | 395803 |
| 2022-05-17 | 43.19 | $3.09 | 250641 |
| 2022-05-16 | 47.23 | $3.17 | 229422 |
| 2022-05-13 | 48.31 | $3.19 | 195200 |
| 2022-05-12 | 47.74 | $3.18 | 260847 |
| 2022-05-11 | 41.70 | $3.08 | 192600 |
| 2022-05-10 | 46.84 | $3.18 | 330737 |
| 2022-05-09 | 47.97 | $3.20 | 214200 |
| 2022-05-06 | 48.52 | $3.21 | 279200 |
| 2022-05-05 | 44.24 | $3.14 | 219437 |
| 2022-05-04 | 48.63 | $3.22 | 326515 |
| 2022-05-03 | 40.18 | $3.10 | 429900 |
| 2022-05-02 | 40.18 | $3.10 | 405444 |
| 2022-04-29 | 42.27 | $3.14 | 294623 |
| 2022-04-28 | 40.05 | $3.11 | 431600 |
| 2022-04-27 | 38.55 | $3.09 | 351408 |
| 2022-04-26 | 37.81 | $3.08 | 411622 |
| 2022-04-25 | 40.59 | $3.14 | 306100 |
| 2022-04-22 | 39.17 | $3.12 | 231544 |
| 2022-04-21 | 35.52 | $3.07 | 232300 |
| 2022-04-20 | 37.67 | $3.12 | 342700 |
| 2022-04-19 | 33.86 | $3.07 | 607200 |
| 2022-04-18 | 35.08 | $3.10 | 214400 |
| 2022-04-14 | 35.49 | $3.11 | 236600 |
| 2022-04-13 | 35.88 | $3.12 | 260600 |
| 2022-04-12 | 36.65 | $3.14 | 247333 |
| 2022-04-11 | 36.65 | $3.14 | 197300 |
| 2022-04-08 | 38.53 | $3.19 | 178814 |
| 2022-04-07 | 36.68 | $3.16 | 314500 |
| 2022-04-06 | 37.04 | $3.17 | 200400 |
| 2022-04-05 | 38.43 | $3.21 | 201505 |
| 2022-04-04 | 41.01 | $3.28 | 363900 |
| 2022-04-01 | 41.38 | $3.29 | 175800 |
| 2022-03-31 | 42.50 | $3.32 | 73300 |
| 2022-03-30 | 46.45 | $3.42 | 93325 |
| 2022-03-29 | 57.02 | $3.63 | 1.7M |
| 2022-03-28 | 53.68 | $3.56 | 631500 |
| 2022-03-25 | 45.66 | $3.42 | 97815 |
| 2022-03-24 | 45.66 | $3.42 | 65500 |
| 2022-03-23 | 46.70 | $3.44 | 63620 |
| 2022-03-22 | 49.95 | $3.50 | 132214 |
| 2022-03-21 | 47.64 | $3.46 | 113447 |
| 2022-03-18 | 45.25 | $3.42 | 137730 |
| 2022-03-17 | 44.64 | $3.41 | 135445 |
| 2022-03-16 | 45.11 | $3.42 | 78200 |
| 2022-03-15 | 46.04 | $3.44 | 258134 |
| 2022-03-14 | 41.48 | $3.36 | 168809 |
| 2022-03-11 | 40.89 | $3.35 | 81802 |
| 2022-03-10 | 42.53 | $3.39 | 108333 |
| 2022-03-09 | 41.98 | $3.38 | 186900 |
| 2022-03-08 | 34.85 | $3.26 | 141600 |
| 2022-03-07 | 40.80 | $3.41 | 115800 |
| 2022-03-04 | 45.20 | $3.50 | 59930 |
| 2022-03-03 | 47.92 | $3.55 | 114500 |
| 2022-03-02 | 44.08 | $3.49 | 151010 |
| 2022-03-01 | 45.68 | $3.52 | 71100 |
| 2022-02-28 | 50.31 | $3.60 | 110800 |
| 2022-02-25 | 54.23 | $3.66 | 120300 |
| 2022-02-24 | 52.47 | $3.63 | 61000 |
| 2022-02-23 | 51.89 | $3.62 | 41100 |
| 2022-02-22 | 53.77 | $3.65 | 123600 |
| 2022-02-18 | 53.24 | $3.64 | 33818 |
| 2022-02-17 | 57.02 | $3.70 | 33400 |
| 2022-02-16 | 59.01 | $3.73 | 39134 |
| 2022-02-15 | 55.57 | $3.66 | 29942 |
| 2022-02-14 | 56.87 | $3.68 | 67200 |
| 2022-02-11 | 53.80 | $3.62 | 33900 |
| 2022-02-10 | 55.04 | $3.64 | 31746 |
| 2022-02-09 | 58.23 | $3.69 | 40723 |
| 2022-02-08 | 63.86 | $3.77 | 64231 |
| 2022-02-07 | 60.70 | $3.70 | 76940 |
| 2022-02-04 | 56.00 | $3.61 | 67422 |
| 2022-02-03 | 54.27 | $3.58 | 47800 |
| 2022-02-02 | 53.11 | $3.56 | 40700 |
| 2022-02-01 | 48.75 | $3.49 | 88100 |
| 2022-01-31 | 48.75 | $3.49 | 63600 |
| 2022-01-28 | 51.21 | $3.53 | 73100 |
| 2022-01-27 | 55.16 | $3.59 | 131211 |
| 2022-01-26 | 53.45 | $3.56 | 288321 |
| 2022-01-25 | 54.77 | $3.58 | 81442 |
| 2022-01-24 | 51.95 | $3.53 | 91700 |
| 2022-01-21 | 53.21 | $3.55 | 36200 |
| 2022-01-20 | 55.78 | $3.59 | 67400 |
| 2022-01-19 | 60.65 | $3.66 | 66200 |
| 2022-01-18 | 67.00 | $3.74 | 252400 |
| 2022-01-14 | 72.40 | $3.80 | 46100 |
| 2022-01-13 | 72.40 | $3.80 | 28500 |
| 2022-01-12 | 69.84 | $3.73 | 30705 |
| 2022-01-11 | 70.73 | $3.74 | 80100 |
| 2022-01-10 | 64.75 | $3.60 | 98400 |
| 2022-01-07 | 64.75 | $3.60 | 108900 |
| 2022-01-06 | 63.80 | $3.58 | 72400 |
| 2022-01-05 | 60.78 | $3.52 | 59200 |
| 2022-01-04 | 59.16 | $3.49 | 137800 |
| 2022-01-03 | 55.05 | $3.42 | 100400 |
| 2021-12-31 | 54.43 | $3.41 | 116947 |
| 2021-12-30 | 52.55 | $3.38 | 103600 |
| 2021-12-29 | 52.55 | $3.38 | 57300 |
| 2021-12-28 | 52.55 | $3.38 | 40400 |
| 2021-12-27 | 55.83 | $3.43 | 138400 |
| 2021-12-23 | 52.45 | $3.37 | 161022 |
| 2021-12-22 | 51.87 | $3.36 | 136607 |
| 2021-12-21 | 53.75 | $3.39 | 126522 |
| 2021-12-20 | 50.93 | $3.34 | 138836 |
| 2021-12-17 | 56.85 | $3.43 | 107800 |
| 2021-12-16 | 59.78 | $3.47 | 86630 |
| 2021-12-15 | 57.71 | $3.43 | 72600 |
| 2021-12-14 | 54.95 | $3.38 | 94400 |
| 2021-12-13 | 52.60 | $3.34 | 151749 |
| 2021-12-10 | 53.94 | $3.36 | 287707 |
| 2021-12-09 | 53.38 | $3.35 | 60632 |
| 2021-12-08 | 54.00 | $3.36 | 64700 |
| 2021-12-07 | 52.41 | $3.33 | 299806 |
| 2021-12-06 | 50.79 | $3.30 | 285131 |
| 2021-12-03 | 45.51 | $3.21 | 143800 |
| 2021-12-02 | 44.89 | $3.20 | 241000 |
| 2021-12-01 | 39.63 | $3.12 | 200100 |
| 2021-11-30 | 36.76 | $3.08 | 706245 |
| 2021-11-29 | 40.91 | $3.17 | 322516 |
| 2021-11-26 | 37.96 | $3.13 | 135000 |
| 2021-11-24 | 40.36 | $3.18 | 113439 |
| 2021-11-23 | 41.35 | $3.20 | 130700 |
| 2021-11-22 | 40.66 | $3.19 | 160525 |
| 2021-11-19 | 38.59 | $3.16 | 84622 |
| 2021-11-18 | 35.75 | $3.12 | 215300 |
| 2021-11-17 | 34.30 | $3.10 | 138841 |
| 2021-11-16 | 38.40 | $3.20 | 127100 |
| 2021-11-15 | 39.75 | $3.23 | 202600 |
| 2021-11-12 | 41.61 | $3.27 | 47600 |
| 2021-11-11 | 44.57 | $3.33 | 77900 |
| 2021-11-10 | 47.24 | $3.38 | 58024 |
| 2021-11-09 | 51.96 | $3.46 | 46300 |
| 2021-11-08 | 49.56 | $3.42 | 39927 |
| 2021-11-05 | 52.03 | $3.46 | 48300 |
| 2021-11-04 | 51.45 | $3.45 | 115900 |
| 2021-11-03 | 45.24 | $3.35 | 74221 |
| 2021-11-02 | 45.24 | $3.35 | 61818 |
| 2021-11-01 | 46.86 | $3.38 | 81800 |
| 2021-10-29 | 40.81 | $3.29 | 100800 |
| 2021-10-28 | 44.56 | $3.36 | 71700 |
| 2021-10-27 | 41.64 | $3.32 | 36800 |
| 2021-10-26 | 43.83 | $3.36 | 55112 |
| 2021-10-25 | 45.54 | $3.39 | 75227 |
| 2021-10-22 | 45.54 | $3.39 | 66100 |
| 2021-10-21 | 48.98 | $3.45 | 52800 |
| 2021-10-20 | 50.80 | $3.48 | 48200 |
| 2021-10-19 | 46.38 | $3.41 | 74138 |
| 2021-10-18 | 47.54 | $3.43 | 99200 |
| 2021-10-15 | 46.91 | $3.42 | 76900 |
| 2021-10-14 | 43.00 | $3.36 | 87601 |
| 2021-10-13 | 45.10 | $3.40 | 35400 |
| 2021-10-12 | 50.36 | $3.49 | 57702 |
| 2021-10-11 | 50.99 | $3.50 | 25300 |
| 2021-10-08 | 49.80 | $3.48 | 32734 |
| 2021-10-07 | 52.85 | $3.53 | 48127 |
| 2021-10-06 | 53.47 | $3.54 | 74128 |
| 2021-10-05 | 51.29 | $3.50 | 35700 |
| 2021-10-04 | 47.82 | $3.44 | 42300 |
| 2021-10-01 | 49.49 | $3.47 | 33800 |
| 2021-09-30 | 53.03 | $3.53 | 34146 |
| 2021-09-29 | 54.89 | $3.56 | 76305 |
| 2021-09-28 | 64.17 | $3.69 | 30600 |
| 2021-09-27 | 62.80 | $3.66 | 23219 |
| 2021-09-24 | 56.42 | $3.54 | 31300 |
| 2021-09-23 | 55.82 | $3.53 | 45004 |
| 2021-09-22 | 58.90 | $3.57 | 40215 |
| 2021-09-21 | 58.90 | $3.57 | 49708 |
| 2021-09-20 | 54.36 | $3.49 | 162714 |
| 2021-09-17 | 58.17 | $3.54 | 43100 |
| 2021-09-16 | 64.17 | $3.61 | 46300 |
| 2021-09-15 | 63.14 | $3.59 | 52700 |
| 2021-09-14 | 64.01 | $3.60 | 57331 |
| 2021-09-13 | 60.36 | $3.53 | 67300 |
| 2021-09-10 | 58.05 | $3.49 | 31100 |
| 2021-09-09 | 55.59 | $3.45 | 42941 |
| 2021-09-08 | 55.59 | $3.45 | 41000 |
| 2021-09-07 | 54.38 | $3.43 | 67800 |
| 2021-09-03 | 58.95 | $3.49 | 47736 |
| 2021-09-02 | 54.06 | $3.41 | 107400 |
| 2021-09-01 | 51.31 | $3.37 | 70515 |
| 2021-08-31 | 47.58 | $3.32 | 113100 |
| 2021-08-30 | 49.01 | $3.34 | 84911 |
| 2021-08-27 | 49.72 | $3.35 | 35900 |
| 2021-08-26 | 46.01 | $3.30 | 40200 |
| 2021-08-25 | 49.48 | $3.35 | 34104 |
| 2021-08-24 | 47.21 | $3.32 | 76215 |
| 2021-08-23 | 50.82 | $3.37 | 62438 |
| 2021-08-20 | 46.97 | $3.32 | 63600 |
| 2021-08-19 | 51.57 | $3.38 | 65024 |
| 2021-08-18 | 51.57 | $3.38 | 56428 |
| 2021-08-17 | 55.67 | $3.43 | 809835 |
| 2021-08-16 | 54.29 | $3.41 | 101600 |
| 2021-08-13 | 56.81 | $3.44 | 126300 |
| 2021-08-12 | 57.65 | $3.45 | 2.1M |
| 2021-08-11 | 61.12 | $3.49 | 278200 |
| 2021-08-10 | 56.80 | $3.42 | 83804 |
| 2021-08-09 | 54.03 | $3.38 | 55200 |
| 2021-08-06 | 53.32 | $3.37 | 71401 |
| 2021-08-05 | 53.32 | $3.37 | 42007 |
| 2021-08-04 | 51.28 | $3.34 | 68700 |
| 2021-08-03 | 52.00 | $3.35 | 78838 |
| 2021-08-02 | 53.42 | $3.37 | 88106 |
| 2021-07-30 | 52.81 | $3.36 | 63200 |
| 2021-07-29 | 57.10 | $3.42 | 243000 |
| 2021-07-28 | 55.97 | $3.40 | 60512 |
| 2021-07-27 | 49.65 | $3.30 | 107433 |
| 2021-07-26 | 46.75 | $3.26 | 149300 |
| 2021-07-23 | 41.10 | $3.19 | 92100 |
| 2021-07-22 | 40.24 | $3.18 | 237600 |
| 2021-07-21 | 42.60 | $3.22 | 72800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.09
2026-07-17
Close Price
$8.02
Vol: 62009
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -30.09 | $8.02 | 62009 |
| 2026-07-16 | -11.50 | $8.23 | 80719 |
| 2026-07-15 | -5.31 | $8.30 | 75633 |
| 2026-07-14 | -8.85 | $8.26 | 110500 |
| 2026-07-13 | -12.39 | $8.22 | 69100 |
| 2026-07-10 | -12.39 | $8.22 | 49200 |
| 2026-07-09 | -15.04 | $8.19 | 479916 |
| 2026-07-08 | -0.89 | $8.24 | 364500 |
| 2026-07-07 | -7.14 | $8.03 | 139001 |
| 2026-07-06 | 0.00 | $8.10 | 124800 |
| 2026-07-02 | -20.93 | $7.80 | 78410 |
| 2026-07-01 | -40.70 | $7.62 | 107300 |
| 2026-06-30 | -55.21 | $7.44 | 127100 |
| 2026-06-29 | -48.67 | $7.42 | 86908 |
| 2026-06-26 | -50.44 | $7.40 | 118100 |
| 2026-06-25 | -56.64 | $7.33 | 137900 |
| 2026-06-24 | -62.83 | $7.26 | 95000 |
| 2026-06-23 | -46.90 | $7.44 | 485400 |
| 2026-06-22 | -26.55 | $7.67 | 563200 |
| 2026-06-18 | -28.32 | $7.65 | 532200 |
| 2026-06-17 | -29.67 | $7.48 | 132100 |
| 2026-06-16 | -32.97 | $7.45 | 69641 |
| 2026-06-15 | -5.71 | $7.50 | 720446 |
| 2026-06-12 | -14.29 | $7.44 | 780840 |
| 2026-06-11 | -44.44 | $7.34 | 960200 |
| 2026-06-10 | -42.22 | $7.36 | 157000 |
| 2026-06-09 | -36.67 | $7.41 | 170400 |
| 2026-06-08 | -40.00 | $7.38 | 125430 |
| 2026-06-05 | -56.67 | $7.23 | 292300 |
| 2026-06-04 | -50.00 | $7.29 | 177100 |
| 2026-06-03 | -66.67 | $7.14 | 87639 |
| 2026-06-02 | -67.68 | $7.07 | 615100 |
| 2026-06-01 | -83.00 | $6.91 | 370600 |
| 2026-05-29 | -86.00 | $6.88 | 217203 |
| 2026-05-28 | -46.98 | $7.04 | 78500 |
| 2026-05-27 | -40.94 | $7.13 | 103323 |
| 2026-05-26 | -37.58 | $7.18 | 102524 |
| 2026-05-22 | -41.61 | $7.12 | 141306 |
| 2026-05-21 | -30.20 | $7.29 | 146000 |
| 2026-05-20 | -32.21 | $7.26 | 96125 |
| 2026-05-19 | -33.56 | $7.24 | 119800 |
| 2026-05-18 | -50.34 | $6.99 | 105200 |
| 2026-05-15 | -40.27 | $7.14 | 99314 |
| 2026-05-14 | -46.31 | $7.05 | 143106 |
| 2026-05-13 | -2.11 | $7.18 | 86325 |
| 2026-05-12 | 0.00 | $7.18 | 89500 |
| 2026-05-11 | -14.77 | $7.00 | 301200 |
| 2026-05-08 | -15.91 | $6.99 | 62000 |
| 2026-05-07 | -3.41 | $7.10 | 116000 |
| 2026-05-06 | -6.25 | $7.00 | 139500 |
| 2026-05-05 | -24.05 | $6.85 | 116445 |
| 2026-05-04 | -30.38 | $6.80 | 125200 |
| 2026-05-01 | -23.26 | $6.84 | 100500 |
| 2026-04-30 | -18.60 | $6.88 | 195337 |
| 2026-04-29 | -54.65 | $6.57 | 124440 |
| 2026-04-28 | -44.19 | $6.66 | 155804 |
| 2026-04-27 | -68.60 | $6.45 | 218900 |
| 2026-04-24 | -65.12 | $6.48 | 136521 |
| 2026-04-23 | -66.28 | $6.47 | 184216 |
| 2026-04-22 | -61.63 | $6.51 | 138702 |
| 2026-04-21 | -63.95 | $6.49 | 183416 |
| 2026-04-20 | -27.91 | $6.80 | 119500 |
| 2026-04-17 | -6.98 | $6.98 | 124444 |
| 2026-04-16 | -11.76 | $6.93 | 155810 |
| 2026-04-15 | -15.29 | $6.90 | 110500 |
| 2026-04-14 | -12.94 | $6.92 | 207200 |
| 2026-04-13 | -15.45 | $6.86 | 139901 |
| 2026-04-10 | -19.09 | $6.82 | 77700 |
| 2026-04-09 | -22.73 | $6.78 | 140848 |
| 2026-04-08 | -13.64 | $6.88 | 195447 |
| 2026-04-07 | -20.25 | $6.56 | 203600 |
| 2026-04-06 | -22.78 | $6.54 | 213920 |
| 2026-04-02 | -22.78 | $6.54 | 158022 |
| 2026-04-01 | -13.92 | $6.61 | 163400 |
| 2026-03-31 | -44.30 | $6.37 | 346648 |
| 2026-03-30 | -54.43 | $6.29 | 190100 |
| 2026-03-27 | -66.67 | $6.27 | 277400 |
| 2026-03-26 | -66.93 | $6.35 | 125245 |
| 2026-03-25 | -51.97 | $6.54 | 261837 |
| 2026-03-24 | -65.35 | $6.37 | 392600 |
| 2026-03-23 | -68.50 | $6.33 | 350535 |
| 2026-03-20 | -80.62 | $6.18 | 247200 |
| 2026-03-19 | -66.67 | $6.36 | 237600 |
| 2026-03-18 | -71.97 | $6.37 | 245728 |
| 2026-03-17 | -75.16 | $6.32 | 265300 |
| 2026-03-16 | -75.80 | $6.31 | 258604 |
| 2026-03-13 | -94.48 | $6.24 | 297600 |
| 2026-03-12 | -93.87 | $6.25 | 411230 |
| 2026-03-11 | -89.80 | $6.46 | 159100 |
| 2026-03-10 | -80.95 | $6.59 | 306635 |
| 2026-03-09 | -87.76 | $6.49 | 374700 |
| 2026-03-06 | -94.16 | $6.49 | 307000 |
| 2026-03-05 | -87.59 | $6.58 | 351600 |
| 2026-03-04 | -85.40 | $6.61 | 291100 |
| 2026-03-03 | -82.48 | $6.65 | 534500 |
| 2026-03-02 | -81.30 | $6.78 | 158700 |
| 2026-02-27 | -55.80 | $7.01 | 132500 |
| 2026-02-26 | -48.55 | $7.11 | 128737 |
| 2026-02-25 | -52.38 | $7.01 | 88500 |
| 2026-02-24 | -49.66 | $7.05 | 194427 |
| 2026-02-23 | -40.82 | $7.18 | 97200 |
| 2026-02-20 | -42.18 | $7.16 | 301018 |
| 2026-02-19 | -26.53 | $7.39 | 240515 |
| 2026-02-18 | -31.29 | $7.32 | 211000 |
| 2026-02-17 | -28.05 | $7.32 | 146000 |
| 2026-02-13 | -8.54 | $7.64 | 250300 |
| 2026-02-12 | -2.78 | $7.54 | 131200 |
| 2026-02-11 | -5.88 | $7.42 | 153008 |
| 2026-02-10 | -10.29 | $7.36 | 274136 |
| 2026-02-09 | -0.91 | $7.23 | 492923 |
| 2026-02-06 | -12.39 | $7.03 | 71500 |
| 2026-02-05 | -30.17 | $6.82 | 149500 |
| 2026-02-04 | -19.83 | $6.94 | 173500 |
| 2026-02-03 | -37.07 | $6.74 | 166422 |
| 2026-02-02 | -47.41 | $6.62 | 72500 |
| 2026-01-30 | -56.03 | $6.52 | 110800 |
| 2026-01-29 | -17.07 | $6.69 | 240513 |
| 2026-01-28 | -22.47 | $6.58 | 81900 |
| 2026-01-27 | -19.10 | $6.61 | 106600 |
| 2026-01-26 | -23.81 | $6.53 | 126921 |
| 2026-01-23 | -21.13 | $6.45 | 152200 |
| 2026-01-22 | -32.39 | $6.37 | 86620 |
| 2026-01-21 | -33.80 | $6.36 | 105500 |
| 2026-01-20 | -25.35 | $6.42 | 173400 |
| 2026-01-16 | -4.62 | $6.51 | 131624 |
| 2026-01-15 | -6.15 | $6.50 | 108200 |
| 2026-01-14 | -12.70 | $6.44 | 189700 |
| 2026-01-13 | -22.22 | $6.38 | 70615 |
| 2026-01-12 | -4.76 | $6.49 | 52300 |
| 2026-01-09 | -8.77 | $6.41 | 52500 |
| 2026-01-08 | -13.75 | $6.35 | 59018 |
| 2026-01-07 | -18.75 | $6.31 | 64513 |
| 2026-01-06 | -10.00 | $6.38 | 82738 |
| 2026-01-05 | -20.00 | $6.30 | 153547 |
| 2026-01-02 | -27.69 | $6.13 | 49534 |
| 2025-12-31 | -26.15 | $6.14 | 50805 |
| 2025-12-30 | -21.54 | $6.17 | 65500 |
| 2025-12-29 | -16.92 | $6.20 | 142616 |
| 2025-12-26 | -27.69 | $6.13 | 36445 |
| 2025-12-24 | -26.15 | $6.14 | 28811 |
| 2025-12-23 | -26.15 | $6.14 | 124338 |
| 2025-12-22 | -12.33 | $6.09 | 106800 |
| 2025-12-19 | -11.11 | $6.09 | 59900 |
| 2025-12-18 | -17.28 | $6.04 | 70300 |
| 2025-12-17 | -22.50 | $5.99 | 108700 |
| 2025-12-16 | -12.50 | $6.07 | 82200 |
| 2025-12-15 | -1.25 | $6.16 | 65609 |
| 2025-12-12 | -5.80 | $6.02 | 179300 |
| 2025-12-11 | -1.54 | $6.01 | 192900 |
| 2025-12-10 | -4.62 | $5.99 | 103500 |
| 2025-12-09 | -13.85 | $5.93 | 49800 |
| 2025-12-08 | -16.92 | $5.91 | 62641 |
| 2025-12-05 | -12.31 | $5.94 | 127000 |
| 2025-12-04 | -23.08 | $5.87 | 52733 |
| 2025-12-03 | -32.31 | $5.81 | 57700 |
| 2025-12-02 | -23.08 | $5.87 | 66542 |
| 2025-12-01 | -21.54 | $5.88 | 110911 |
| 2025-11-28 | -21.54 | $5.88 | 56900 |
| 2025-11-26 | -9.43 | $5.85 | 45400 |
| 2025-11-25 | -16.98 | $5.81 | 93904 |
| 2025-11-24 | -35.85 | $5.71 | 107245 |
| 2025-11-21 | -37.74 | $5.70 | 118519 |
| 2025-11-20 | -80.43 | $5.53 | 206000 |
| 2025-11-19 | -80.43 | $5.53 | 154300 |
| 2025-11-18 | -86.96 | $5.50 | 85525 |
| 2025-11-17 | -58.70 | $5.63 | 80800 |
| 2025-11-14 | -39.13 | $5.72 | 51013 |
| 2025-11-13 | -45.65 | $5.69 | 89417 |
| 2025-11-12 | 0.00 | $5.85 | 69179 |
| 2025-11-11 | -11.32 | $5.69 | 56821 |
| 2025-11-10 | -13.21 | $5.68 | 204054 |
| 2025-11-07 | -24.24 | $5.59 | 92133 |
| 2025-11-06 | -21.21 | $5.61 | 155037 |
| 2025-11-05 | -31.82 | $5.54 | 128700 |
| 2025-11-04 | -23.88 | $5.60 | 100611 |
| 2025-11-03 | -40.30 | $5.49 | 83608 |
| 2025-10-31 | -34.33 | $5.53 | 108000 |
| 2025-10-30 | -25.37 | $5.59 | 185347 |
| 2025-10-29 | -37.31 | $5.51 | 102000 |
| 2025-10-28 | -36.00 | $5.57 | 62348 |
| 2025-10-27 | -49.47 | $5.57 | 91302 |
| 2025-10-24 | -61.05 | $5.46 | 64400 |
| 2025-10-23 | -54.74 | $5.52 | 100800 |
| 2025-10-22 | -60.00 | $5.47 | 70304 |
| 2025-10-21 | -50.53 | $5.56 | 102132 |
| 2025-10-20 | -43.16 | $5.63 | 113819 |
| 2025-10-17 | -62.89 | $5.45 | 108800 |
| 2025-10-16 | -56.70 | $5.51 | 121900 |
| 2025-10-15 | -59.79 | $5.48 | 82800 |
| 2025-10-14 | -63.92 | $5.44 | 116900 |
| 2025-10-13 | -63.92 | $5.44 | 130013 |
| 2025-10-10 | -100.00 | $5.37 | 76300 |
| 2025-10-09 | -85.71 | $5.58 | 77300 |
| 2025-10-08 | -82.14 | $5.60 | 76408 |
| 2025-10-07 | -93.88 | $5.60 | 58724 |
| 2025-10-06 | -76.09 | $5.71 | 110233 |
| 2025-10-03 | -76.09 | $5.71 | 64200 |
| 2025-10-02 | -84.78 | $5.67 | 54837 |
| 2025-10-01 | -71.74 | $5.73 | 54521 |
| 2025-09-30 | -50.00 | $5.83 | 59100 |
| 2025-09-29 | -39.13 | $5.88 | 50200 |
| 2025-09-26 | -28.26 | $5.93 | 54301 |
| 2025-09-25 | -54.35 | $5.81 | 50644 |
| 2025-09-24 | -52.17 | $5.82 | 81103 |
| 2025-09-23 | -34.78 | $5.90 | 60528 |
| 2025-09-22 | -28.26 | $5.93 | 125786 |
| 2025-09-19 | -39.13 | $5.88 | 53045 |
| 2025-09-18 | -47.83 | $5.84 | 125200 |
| 2025-09-17 | -52.17 | $5.82 | 68205 |
| 2025-09-16 | -47.83 | $5.84 | 45629 |
| 2025-09-15 | -36.96 | $5.89 | 57128 |
| 2025-09-12 | -43.48 | $5.86 | 29200 |
| 2025-09-11 | -39.13 | $5.88 | 61234 |
| 2025-09-10 | -43.48 | $5.86 | 54200 |
| 2025-09-09 | -65.22 | $5.76 | 79500 |
| 2025-09-08 | -29.58 | $5.85 | 56120 |
| 2025-09-05 | -36.62 | $5.80 | 158521 |
| 2025-09-04 | -30.99 | $5.84 | 47146 |
| 2025-09-03 | -49.30 | $5.71 | 110342 |
| 2025-09-02 | -39.44 | $5.78 | 72700 |
| 2025-08-29 | -25.74 | $5.80 | 63000 |
| 2025-08-28 | -24.75 | $5.81 | 55806 |
| 2025-08-27 | -26.73 | $5.79 | 106700 |
| 2025-08-26 | -19.80 | $5.86 | 100900 |
| 2025-08-25 | -20.79 | $5.85 | 47700 |
| 2025-08-22 | -9.28 | $5.93 | 46900 |
| 2025-08-21 | -21.98 | $5.76 | 130212 |
| 2025-08-20 | -13.19 | $5.84 | 46400 |
| 2025-08-19 | -19.78 | $5.78 | 133300 |
| 2025-08-18 | -18.68 | $5.79 | 100831 |
| 2025-08-15 | -2.30 | $5.90 | 35035 |
| 2025-08-14 | -6.67 | $5.75 | 414600 |
| 2025-08-13 | -17.33 | $5.67 | 44811 |
| 2025-08-12 | -13.33 | $5.70 | 64203 |
| 2025-08-11 | -28.36 | $5.53 | 36500 |
| 2025-08-08 | -19.40 | $5.59 | 67200 |
| 2025-08-07 | -31.34 | $5.51 | 103100 |
| 2025-08-06 | -43.28 | $5.43 | 39547 |
| 2025-08-05 | -49.25 | $5.39 | 60500 |
| 2025-08-04 | -59.70 | $5.32 | 62900 |
| 2025-08-01 | -56.90 | $5.39 | 91035 |
| 2025-07-31 | -62.07 | $5.36 | 119000 |
| 2025-07-30 | -50.00 | $5.43 | 214800 |
| 2025-07-29 | -55.17 | $5.40 | 120600 |
| 2025-07-28 | -56.90 | $5.39 | 66200 |
| 2025-07-25 | -27.78 | $5.57 | 56341 |
| 2025-07-24 | -6.98 | $5.58 | 161600 |
| 2025-07-23 | -3.77 | $5.54 | 49100 |
| 2025-07-22 | -32.00 | $5.37 | 64000 |
| 2025-07-21 | -44.00 | $5.31 | 66100 |
| 2025-07-18 | -62.00 | $5.22 | 111305 |
| 2025-07-17 | -54.00 | $5.26 | 78900 |
| 2025-07-16 | -68.00 | $5.19 | 79600 |
| 2025-07-15 | -56.00 | $5.25 | 78318 |
| 2025-07-14 | -44.00 | $5.31 | 85100 |
| 2025-07-11 | -34.00 | $5.36 | 78808 |
| 2025-07-10 | -30.00 | $5.38 | 93648 |
| 2025-07-09 | -30.00 | $5.38 | 75800 |
| 2025-07-08 | -40.00 | $5.33 | 127300 |
| 2025-07-07 | -34.00 | $5.36 | 110115 |
| 2025-07-03 | -2.00 | $5.52 | 50412 |
| 2025-07-02 | -14.29 | $5.45 | 62028 |
| 2025-07-01 | -35.59 | $5.41 | 220017 |
| 2025-06-30 | -40.68 | $5.38 | 83700 |
| 2025-06-27 | -37.10 | $5.42 | 90734 |
| 2025-06-26 | -40.32 | $5.40 | 58543 |
| 2025-06-25 | -59.68 | $5.28 | 58900 |
| 2025-06-24 | -53.45 | $5.34 | 68000 |
| 2025-06-23 | -65.52 | $5.27 | 104915 |
| 2025-06-20 | -75.86 | $5.21 | 67948 |
| 2025-06-18 | -63.79 | $5.28 | 112801 |
| 2025-06-17 | -65.52 | $5.27 | 79900 |
| 2025-06-16 | -55.17 | $5.33 | 74324 |
| 2025-06-13 | -53.45 | $5.34 | 64244 |
| 2025-06-12 | -48.48 | $5.33 | 82442 |
| 2025-06-11 | -49.28 | $5.31 | 149509 |
| 2025-06-10 | -37.84 | $5.37 | 181028 |
| 2025-06-09 | -27.63 | $5.44 | 65100 |
| 2025-06-06 | -20.93 | $5.47 | 96200 |
| 2025-06-05 | -21.82 | $5.41 | 111000 |
| 2025-06-04 | -13.64 | $5.50 | 70600 |
| 2025-06-03 | -17.27 | $5.46 | 195427 |
| 2025-06-02 | -16.36 | $5.47 | 207200 |
| 2025-05-30 | -17.27 | $5.46 | 85036 |
| 2025-05-29 | -14.14 | $5.40 | 71700 |
| 2025-05-28 | -13.64 | $5.31 | 82300 |
| 2025-05-27 | -13.64 | $5.31 | 68607 |
| 2025-05-23 | -15.48 | $5.26 | 53607 |
| 2025-05-22 | -15.48 | $5.26 | 94139 |
| 2025-05-21 | -17.86 | $5.24 | 59800 |
| 2025-05-20 | -20.24 | $5.22 | 94700 |
| 2025-05-19 | -15.58 | $5.20 | 127200 |
| 2025-05-16 | -21.13 | $5.11 | 296600 |
| 2025-05-15 | -33.80 | $5.02 | 196100 |
| 2025-05-14 | -8.11 | $5.20 | 229100 |
| 2025-05-13 | -14.55 | $4.92 | 108800 |
| 2025-05-12 | -7.27 | $4.96 | 95838 |
| 2025-05-09 | -13.64 | $4.91 | 142003 |
| 2025-05-08 | -35.62 | $4.74 | 165014 |
| 2025-05-07 | -30.67 | $4.77 | 88403 |
| 2025-05-06 | -22.67 | $4.83 | 337826 |
| 2025-05-05 | -14.85 | $4.85 | 203624 |
| 2025-05-02 | -24.75 | $4.75 | 103801 |
| 2025-05-01 | -21.78 | $4.78 | 128200 |
| 2025-04-30 | -20.00 | $4.91 | 98124 |
| 2025-04-29 | -15.65 | $4.96 | 99602 |
| 2025-04-28 | -19.13 | $4.92 | 165200 |
| 2025-04-25 | -40.15 | $4.78 | 103718 |
| 2025-04-24 | -42.36 | $4.82 | 126028 |
| 2025-04-23 | -51.03 | $4.70 | 117239 |
| 2025-04-22 | -51.02 | $4.71 | 110400 |
| 2025-04-21 | -60.54 | $4.57 | 164000 |
| 2025-04-17 | -57.14 | $4.62 | 247800 |
| 2025-04-16 | -61.22 | $4.56 | 79200 |
| 2025-04-15 | -57.82 | $4.61 | 156200 |
| 2025-04-14 | -61.07 | $4.57 | 234306 |
| 2025-04-11 | -63.76 | $4.53 | 498200 |
| 2025-04-10 | -78.52 | $4.31 | 377200 |
| 2025-04-09 | -62.42 | $4.55 | 440037 |
| 2025-04-08 | -81.21 | $4.27 | 351824 |
| 2025-04-07 | -82.55 | $4.25 | 401635 |
| 2025-04-04 | -80.41 | $4.29 | 248114 |
| 2025-04-03 | -97.62 | $4.66 | 137607 |
| 2025-04-02 | -74.19 | $5.02 | 63312 |
| 2025-04-01 | -76.67 | $5.02 | 65400 |
| 2025-03-31 | -71.67 | $5.05 | 93400 |
| 2025-03-28 | -28.33 | $5.31 | 86100 |
| 2025-03-27 | -8.33 | $5.43 | 61900 |
| 2025-03-26 | -11.67 | $5.41 | 47200 |
| 2025-03-25 | -3.33 | $5.46 | 112443 |
| 2025-03-24 | -21.67 | $5.35 | 67700 |
| 2025-03-21 | -11.67 | $5.41 | 62000 |
| 2025-03-20 | -33.33 | $5.28 | 81431 |
| 2025-03-19 | -26.67 | $5.32 | 89631 |
| 2025-03-18 | -35.00 | $5.27 | 118600 |
| 2025-03-17 | -21.57 | $5.28 | 67300 |
| 2025-03-14 | -33.33 | $5.22 | 51700 |
| 2025-03-13 | -45.10 | $5.16 | 65645 |
| 2025-03-12 | -50.98 | $5.13 | 92543 |
| 2025-03-11 | -70.59 | $5.03 | 85320 |
| 2025-03-10 | -59.32 | $5.04 | 77640 |
| 2025-03-07 | -32.20 | $5.20 | 58249 |
| 2025-03-06 | -30.51 | $5.21 | 56021 |
| 2025-03-05 | -33.90 | $5.19 | 65512 |
| 2025-03-04 | -37.29 | $5.17 | 102339 |
| 2025-03-03 | -28.81 | $5.22 | 90600 |
| 2025-02-28 | -40.68 | $5.15 | 60646 |
| 2025-02-27 | -18.64 | $5.28 | 52500 |
| 2025-02-26 | -12.77 | $5.21 | 49500 |
| 2025-02-25 | -6.38 | $5.24 | 51300 |
| 2025-02-24 | -10.64 | $5.22 | 78500 |
| 2025-02-21 | -8.51 | $5.23 | 51200 |
| 2025-02-20 | 0.00 | $5.27 | 147941 |
| 2025-02-19 | -10.00 | $5.21 | 48200 |
| 2025-02-18 | -1.47 | $5.23 | 50900 |
| 2025-02-14 | -10.45 | $5.16 | 55434 |
| 2025-02-13 | -14.93 | $5.13 | 44522 |
| 2025-02-12 | -34.33 | $5.00 | 57700 |
| 2025-02-11 | -26.87 | $5.05 | 44900 |
| 2025-02-10 | -28.36 | $5.04 | 110435 |
| 2025-02-07 | -22.39 | $5.08 | 52100 |
| 2025-02-06 | -13.43 | $5.14 | 62200 |
| 2025-02-05 | -17.91 | $5.11 | 172200 |
| 2025-02-04 | -10.45 | $5.16 | 67800 |
| 2025-02-03 | -19.72 | $5.09 | 62400 |
| 2025-01-31 | -14.08 | $5.13 | 125500 |
| 2025-01-30 | -1.72 | $5.09 | 42200 |
| 2025-01-29 | -4.00 | $5.00 | 190700 |
| 2025-01-28 | 0.00 | $5.02 | 47325 |
| 2025-01-27 | -6.82 | $4.93 | 90907 |
| 2025-01-24 | -5.26 | $4.88 | 56622 |
| 2025-01-23 | -5.56 | $4.86 | 93400 |
| 2025-01-22 | -21.05 | $4.79 | 59649 |
| 2025-01-21 | -25.64 | $4.78 | 88500 |
| 2025-01-17 | -17.95 | $4.81 | 84100 |
| 2025-01-16 | -30.00 | $4.77 | 143800 |
| 2025-01-15 | -38.30 | $4.78 | 167329 |
| 2025-01-14 | -72.92 | $4.62 | 157100 |
| 2025-01-13 | -82.09 | $4.61 | 92500 |
| 2025-01-10 | -82.09 | $4.61 | 157600 |
| 2025-01-08 | -56.72 | $4.78 | 67100 |
| 2025-01-07 | -61.19 | $4.75 | 61507 |
| 2025-01-06 | -53.73 | $4.80 | 73600 |
| 2025-01-03 | -62.69 | $4.74 | 120500 |
| 2025-01-02 | -61.19 | $4.75 | 77800 |
| 2024-12-31 | -70.42 | $4.70 | 80400 |
| 2024-12-30 | -70.42 | $4.70 | 82201 |
| 2024-12-27 | -64.79 | $4.74 | 61100 |
| 2024-12-26 | -66.20 | $4.73 | 61044 |
| 2024-12-24 | -64.79 | $4.74 | 49500 |
| 2024-12-23 | -63.38 | $4.75 | 186800 |
| 2024-12-20 | -63.38 | $4.75 | 128730 |
| 2024-12-19 | -77.19 | $4.76 | 97029 |
| 2024-12-18 | -77.19 | $4.76 | 228400 |
| 2024-12-17 | -59.65 | $4.86 | 39625 |
| 2024-12-16 | -45.61 | $4.94 | 45800 |
| 2024-12-13 | -42.11 | $4.96 | 60000 |
| 2024-12-12 | -28.07 | $5.04 | 50200 |
| 2024-12-11 | -13.33 | $5.10 | 57300 |
| 2024-12-10 | -21.33 | $5.04 | 49600 |
| 2024-12-09 | -8.00 | $5.14 | 44800 |
| 2024-12-06 | -13.33 | $5.10 | 85018 |
| 2024-12-05 | -14.67 | $5.09 | 54600 |
| 2024-12-04 | -22.67 | $5.03 | 37916 |
| 2024-12-03 | -1.05 | $5.19 | 72510 |
| 2024-12-02 | -2.30 | $5.10 | 97500 |
| 2024-11-29 | 0.00 | $5.06 | 37500 |
| 2024-11-27 | -25.00 | $4.79 | 51400 |
| 2024-11-26 | -25.00 | $4.79 | 87639 |
| 2024-11-25 | -16.67 | $4.85 | 99400 |
| 2024-11-22 | -11.11 | $4.89 | 39322 |
| 2024-11-21 | -22.22 | $4.81 | 73340 |
| 2024-11-20 | -30.30 | $4.71 | 60000 |
| 2024-11-19 | -28.79 | $4.72 | 45200 |
| 2024-11-18 | -16.67 | $4.75 | 301207 |
| 2024-11-15 | -20.00 | $4.73 | 376200 |
| 2024-11-14 | -11.67 | $4.78 | 53000 |
| 2024-11-13 | -30.00 | $4.67 | 51338 |
| 2024-11-12 | -21.67 | $4.72 | 41300 |
| 2024-11-11 | -12.00 | $4.69 | 59740 |
| 2024-11-08 | -22.00 | $4.64 | 42942 |
| 2024-11-07 | -26.00 | $4.62 | 125000 |
| 2024-11-06 | -15.91 | $4.62 | 77400 |
| 2024-11-05 | -43.18 | $4.50 | 188600 |
| 2024-11-04 | -60.00 | $4.46 | 105700 |
| 2024-11-01 | -72.34 | $4.41 | 70833 |
| 2024-10-31 | -70.21 | $4.42 | 76000 |
| 2024-10-30 | -80.85 | $4.37 | 90200 |
| 2024-10-29 | -80.85 | $4.37 | 106617 |
| 2024-10-28 | -94.34 | $4.31 | 119300 |
| 2024-10-25 | -94.34 | $4.31 | 81100 |
| 2024-10-24 | -98.53 | $4.29 | 74829 |
| 2024-10-23 | -97.22 | $4.30 | 83841 |
| 2024-10-22 | -98.33 | $4.41 | 56218 |
| 2024-10-21 | -86.21 | $4.50 | 62030 |
| 2024-10-18 | -65.52 | $4.62 | 48000 |
| 2024-10-17 | -82.76 | $4.52 | 98305 |
| 2024-10-16 | -63.79 | $4.63 | 46400 |
| 2024-10-15 | -82.76 | $4.52 | 60925 |
| 2024-10-14 | -75.86 | $4.56 | 35500 |
| 2024-10-11 | -86.54 | $4.60 | 36034 |
| 2024-10-10 | -94.64 | $4.56 | 72500 |
| 2024-10-09 | -98.21 | $4.54 | 176600 |
| 2024-10-08 | -85.71 | $4.61 | 175800 |
| 2024-10-07 | -67.86 | $4.71 | 69400 |
| 2024-10-04 | -78.43 | $4.69 | 77023 |
| 2024-10-03 | -88.24 | $4.64 | 111200 |
| 2024-10-02 | -68.63 | $4.74 | 93000 |
| 2024-10-01 | -64.71 | $4.76 | 82100 |
| 2024-09-30 | -63.93 | $4.80 | 57400 |
| 2024-09-27 | -81.97 | $4.69 | 49100 |
| 2024-09-26 | -53.06 | $4.93 | 48621 |
| 2024-09-25 | -95.00 | $4.81 | 27944 |
| 2024-09-24 | -87.18 | $4.85 | 25200 |
| 2024-09-23 | -53.85 | $4.98 | 43000 |
| 2024-09-20 | -70.45 | $4.93 | 38100 |
| 2024-09-19 | -75.00 | $4.91 | 27626 |
| 2024-09-18 | -93.18 | $4.83 | 40100 |
| 2024-09-17 | -90.91 | $4.84 | 88400 |
| 2024-09-16 | -53.70 | $4.95 | 61800 |
| 2024-09-13 | -50.00 | $4.97 | 20023 |
| 2024-09-12 | -50.00 | $4.97 | 67200 |
| 2024-09-11 | -44.44 | $5.00 | 55826 |
| 2024-09-10 | -56.25 | $4.88 | 180206 |
| 2024-09-09 | -30.88 | $5.03 | 49300 |
| 2024-09-06 | -43.06 | $4.93 | 57600 |
| 2024-09-05 | -28.57 | $5.02 | 55400 |
| 2024-09-04 | -25.00 | $5.03 | 86524 |
| 2024-09-03 | -11.88 | $5.12 | 65000 |
| 2024-08-30 | -21.90 | $5.01 | 38300 |
| 2024-08-29 | -20.00 | $5.03 | 54848 |
| 2024-08-28 | -18.10 | $5.05 | 131609 |
| 2024-08-27 | -11.43 | $5.12 | 36331 |
| 2024-08-26 | -20.00 | $5.03 | 52100 |
| 2024-08-23 | -5.71 | $5.18 | 36814 |
| 2024-08-22 | -17.82 | $5.02 | 29000 |
| 2024-08-21 | -14.85 | $5.05 | 49400 |
| 2024-08-20 | -18.81 | $5.01 | 55700 |
| 2024-08-19 | -15.84 | $5.04 | 79918 |
| 2024-08-16 | -18.81 | $5.01 | 116300 |
| 2024-08-15 | -26.73 | $4.93 | 93200 |
| 2024-08-14 | -40.59 | $4.79 | 41100 |
| 2024-08-13 | -40.59 | $4.79 | 146239 |
| 2024-08-12 | -62.38 | $4.57 | 44410 |
| 2024-08-09 | -61.39 | $4.58 | 49400 |
| 2024-08-08 | -65.35 | $4.54 | 119300 |
| 2024-08-07 | -54.46 | $4.65 | 121600 |
| 2024-08-06 | -89.11 | $4.30 | 132400 |
| 2024-08-05 | -77.23 | $4.42 | 542800 |
| 2024-08-02 | -91.04 | $4.59 | 55837 |
| 2024-08-01 | -27.54 | $5.01 | 40900 |
| 2024-07-31 | -8.70 | $5.14 | 37800 |
| 2024-07-30 | -37.68 | $4.94 | 19900 |
| 2024-07-29 | -40.58 | $4.92 | 125800 |
| 2024-07-26 | -46.38 | $4.88 | 33640 |
| 2024-07-25 | -56.52 | $4.81 | 37048 |
| 2024-07-24 | -37.68 | $4.94 | 32044 |
| 2024-07-23 | -20.29 | $5.06 | 41100 |
| 2024-07-22 | -22.03 | $4.97 | 38000 |
| 2024-07-19 | -18.00 | $4.90 | 26215 |
| 2024-07-18 | -12.86 | $4.90 | 41122 |
| 2024-07-17 | -1.43 | $4.98 | 25300 |
| 2024-07-16 | -3.03 | $4.93 | 34340 |
| 2024-07-15 | -12.07 | $4.80 | 26300 |
| 2024-07-12 | -10.53 | $4.80 | 38516 |
| 2024-07-11 | -3.51 | $4.84 | 59041 |
| 2024-07-10 | 0.00 | $4.80 | 37900 |
| 2024-07-09 | -26.53 | $4.65 | 64300 |
| 2024-07-08 | -14.58 | $4.70 | 37000 |
| 2024-07-05 | -2.08 | $4.76 | 223734 |
| 2024-07-03 | -18.75 | $4.68 | 79801 |
| 2024-07-02 | -12.50 | $4.71 | 109900 |
| 2024-07-01 | -20.83 | $4.67 | 118537 |
| 2024-06-28 | -27.08 | $4.64 | 65500 |
| 2024-06-27 | -35.42 | $4.60 | 37028 |
| 2024-06-26 | -35.42 | $4.60 | 64100 |
| 2024-06-25 | -22.92 | $4.66 | 65236 |
| 2024-06-24 | -47.92 | $4.54 | 121625 |
| 2024-06-21 | -58.33 | $4.49 | 53330 |
| 2024-06-20 | -58.33 | $4.49 | 51000 |
| 2024-06-18 | -66.67 | $4.57 | 87700 |
| 2024-06-17 | -73.68 | $4.55 | 77700 |
| 2024-06-14 | -65.79 | $4.58 | 89614 |
| 2024-06-13 | -78.95 | $4.53 | 65738 |
| 2024-06-12 | -52.63 | $4.63 | 99500 |
| 2024-06-11 | -41.18 | $4.62 | 40200 |
| 2024-06-10 | -25.42 | $4.68 | 45904 |
| 2024-06-07 | -21.79 | $4.66 | 63712 |
| 2024-06-06 | -23.08 | $4.65 | 44700 |
| 2024-06-05 | -20.45 | $4.65 | 52300 |
| 2024-06-04 | -13.64 | $4.71 | 197248 |
| 2024-06-03 | -7.95 | $4.76 | 323248 |
| 2024-05-31 | -18.18 | $4.67 | 90612 |
| 2024-05-30 | -27.27 | $4.59 | 58817 |
| 2024-05-29 | -34.09 | $4.53 | 57023 |
| 2024-05-28 | -26.14 | $4.60 | 55300 |
| 2024-05-24 | -25.00 | $4.61 | 138000 |
| 2024-05-23 | -35.23 | $4.52 | 94900 |
| 2024-05-22 | -25.00 | $4.61 | 85400 |
| 2024-05-21 | -15.91 | $4.69 | 23100 |
| 2024-05-20 | -11.36 | $4.73 | 42000 |
| 2024-05-17 | -8.00 | $4.64 | 39400 |
| 2024-05-16 | -10.67 | $4.62 | 63500 |
| 2024-05-15 | -1.33 | $4.69 | 41900 |
| 2024-05-14 | -15.09 | $4.40 | 91900 |
| 2024-05-13 | -26.67 | $4.28 | 70300 |
| 2024-05-10 | -31.11 | $4.26 | 67800 |
| 2024-05-09 | -40.00 | $4.22 | 71512 |
| 2024-05-08 | -51.11 | $4.17 | 88236 |
| 2024-05-07 | -50.00 | $4.21 | 66000 |
| 2024-05-06 | -31.58 | $4.28 | 51400 |
| 2024-05-03 | -34.21 | $4.27 | 69405 |
| 2024-05-02 | -36.84 | $4.26 | 52100 |
| 2024-05-01 | -47.37 | $4.22 | 85200 |
| 2024-04-30 | -36.84 | $4.26 | 85000 |
| 2024-04-29 | -23.68 | $4.31 | 101900 |
| 2024-04-26 | -39.47 | $4.25 | 113000 |
| 2024-04-25 | -42.11 | $4.24 | 712710 |
| 2024-04-24 | -50.00 | $4.21 | 57622 |
| 2024-04-23 | -53.33 | $4.23 | 95328 |
| 2024-04-22 | -52.17 | $4.24 | 78100 |
| 2024-04-19 | -71.21 | $4.21 | 50900 |
| 2024-04-18 | -77.27 | $4.17 | 49404 |
| 2024-04-17 | -75.76 | $4.18 | 74316 |
| 2024-04-16 | -71.21 | $4.21 | 55600 |
| 2024-04-15 | -67.80 | $4.28 | 40600 |
| 2024-04-12 | -66.10 | $4.29 | 58000 |
| 2024-04-11 | -50.85 | $4.38 | 79437 |
| 2024-04-10 | -71.19 | $4.26 | 47100 |
| 2024-04-09 | -61.02 | $4.32 | 53100 |
| 2024-04-08 | -49.15 | $4.39 | 46231 |
| 2024-04-05 | -62.71 | $4.31 | 56300 |
| 2024-04-04 | -67.80 | $4.28 | 683300 |
| 2024-04-03 | -72.88 | $4.25 | 108418 |
| 2024-04-02 | -84.75 | $4.18 | 62300 |
| 2024-04-01 | -88.14 | $4.16 | 263632 |
| 2024-03-28 | -71.43 | $4.33 | 42746 |
| 2024-03-27 | -51.67 | $4.37 | 35000 |
| 2024-03-26 | -35.48 | $4.46 | 75809 |
| 2024-03-25 | -35.48 | $4.46 | 62100 |
| 2024-03-22 | -33.85 | $4.46 | 30032 |
| 2024-03-21 | -28.33 | $4.43 | 38300 |
| 2024-03-20 | -39.34 | $4.36 | 62823 |
| 2024-03-19 | -44.44 | $4.32 | 36143 |
| 2024-03-18 | -39.68 | $4.35 | 54325 |
| 2024-03-15 | -43.94 | $4.31 | 38606 |
| 2024-03-14 | -45.71 | $4.28 | 188442 |
| 2024-03-13 | -34.29 | $4.36 | 42143 |
| 2024-03-12 | -35.71 | $4.35 | 107524 |
| 2024-03-11 | -25.71 | $4.42 | 84900 |
| 2024-03-08 | -6.85 | $4.55 | 504805 |
| 2024-03-07 | 0.00 | $4.48 | 114100 |
| 2024-03-06 | 0.00 | $4.36 | 40700 |
| 2024-03-05 | -4.55 | $4.29 | 48800 |
| 2024-03-04 | -13.16 | $4.20 | 20100 |
| 2024-03-01 | 0.00 | $4.25 | 28400 |
| 2024-02-29 | -22.22 | $4.08 | 37748 |
| 2024-02-28 | -18.52 | $4.09 | 32716 |
| 2024-02-27 | -3.70 | $4.13 | 36148 |
| 2024-02-26 | -13.04 | $4.07 | 26400 |
| 2024-02-23 | -30.43 | $4.03 | 19400 |
| 2024-02-22 | -30.43 | $4.03 | 29700 |
| 2024-02-21 | -43.48 | $4.00 | 44743 |
| 2024-02-20 | -39.13 | $4.01 | 75100 |
| 2024-02-16 | -60.87 | $3.96 | 34800 |
| 2024-02-15 | -78.26 | $3.92 | 57522 |
| 2024-02-14 | -69.57 | $3.94 | 39300 |
| 2024-02-13 | -69.57 | $3.94 | 51200 |
| 2024-02-12 | -52.17 | $3.98 | 20829 |
| 2024-02-09 | -82.61 | $3.91 | 85100 |
| 2024-02-08 | -95.24 | $3.90 | 212204 |
| 2024-02-07 | -47.62 | $4.00 | 350337 |
| 2024-02-06 | -95.65 | $3.90 | 332300 |
| 2024-02-05 | -26.09 | $4.06 | 50000 |
| 2024-02-02 | -12.50 | $4.09 | 71000 |
| 2024-02-01 | -28.33 | $4.03 | 130432 |
| 2024-01-31 | -64.29 | $4.10 | 26928 |
| 2024-01-30 | -67.14 | $4.06 | 38300 |
| 2024-01-29 | -65.71 | $4.08 | 107100 |
| 2024-01-26 | -70.00 | $4.02 | 28900 |
| 2024-01-25 | -70.71 | $4.01 | 28100 |
| 2024-01-24 | -65.96 | $4.07 | 44935 |
| 2024-01-23 | -77.31 | $3.91 | 20800 |
| 2024-01-22 | -75.18 | $3.94 | 22140 |
| 2024-01-19 | -76.60 | $3.92 | 36900 |
| 2024-01-18 | -75.89 | $3.93 | 61000 |
| 2024-01-17 | -77.31 | $3.91 | 37600 |
| 2024-01-16 | -70.92 | $4.00 | 33740 |
| 2024-01-12 | -73.05 | $3.97 | 29600 |
| 2024-01-11 | -70.92 | $4.00 | 40100 |
| 2024-01-10 | -73.76 | $3.96 | 49200 |
| 2024-01-09 | -71.63 | $3.99 | 40842 |
| 2024-01-08 | -73.76 | $3.96 | 53600 |
| 2024-01-05 | -75.18 | $3.94 | 25832 |
| 2024-01-04 | -86.52 | $3.78 | 53536 |
| 2024-01-03 | -85.11 | $3.80 | 109727 |
| 2024-01-02 | -51.16 | $3.80 | 47712 |
| 2023-12-29 | -58.14 | $3.77 | 32415 |
| 2023-12-28 | -53.49 | $3.79 | 48800 |
| 2023-12-27 | -58.14 | $3.77 | 44102 |
| 2023-12-26 | -68.89 | $3.71 | 55100 |
| 2023-12-22 | -68.89 | $3.71 | 66300 |
| 2023-12-21 | -73.33 | $3.69 | 81500 |
| 2023-12-20 | -80.00 | $3.66 | 44000 |
| 2023-12-19 | -77.78 | $3.67 | 51900 |
| 2023-12-18 | -75.56 | $3.68 | 46000 |
| 2023-12-15 | -57.45 | $3.75 | 70300 |
| 2023-12-14 | -30.00 | $3.87 | 51000 |
| 2023-12-13 | -14.81 | $3.94 | 39533 |
| 2023-12-12 | -29.41 | $3.84 | 118549 |
| 2023-12-11 | -25.00 | $3.86 | 188320 |
| 2023-12-08 | -7.50 | $3.84 | 26000 |
| 2023-12-07 | -10.00 | $3.83 | 147000 |
| 2023-12-06 | -20.00 | $3.79 | 214600 |
| 2023-12-05 | -45.00 | $3.69 | 50344 |
| 2023-12-04 | -46.51 | $3.70 | 56700 |
| 2023-12-01 | -29.41 | $3.83 | 137211 |
| 2023-11-30 | -45.28 | $3.76 | 156700 |
| 2023-11-29 | -56.60 | $3.70 | 48436 |
| 2023-11-28 | -30.19 | $3.84 | 106928 |
| 2023-11-27 | -47.17 | $3.75 | 58940 |
| 2023-11-24 | -54.72 | $3.71 | 18900 |
| 2023-11-22 | -67.92 | $3.64 | 43926 |
| 2023-11-21 | -71.70 | $3.62 | 79948 |
| 2023-11-20 | -71.70 | $3.62 | 105611 |
| 2023-11-17 | -81.13 | $3.57 | 58900 |
| 2023-11-16 | -90.57 | $3.52 | 141309 |
| 2023-11-15 | -96.23 | $3.49 | 122420 |
| 2023-11-14 | -56.60 | $3.70 | 70221 |
| 2023-11-13 | -79.25 | $3.58 | 57109 |
| 2023-11-10 | -79.55 | $3.65 | 59000 |
| 2023-11-09 | -88.64 | $3.61 | 229500 |
| 2023-11-08 | -100.00 | $3.56 | 53322 |
| 2023-11-07 | -86.11 | $3.69 | 26700 |
| 2023-11-06 | -63.89 | $3.77 | 185406 |
| 2023-11-03 | -16.67 | $3.94 | 70005 |
| 2023-11-02 | -22.22 | $3.92 | 223700 |
| 2023-11-01 | -19.05 | $3.81 | 54838 |
| 2023-10-31 | -32.14 | $3.75 | 337200 |
| 2023-10-30 | -67.86 | $3.65 | 69000 |
| 2023-10-27 | -46.43 | $3.71 | 96200 |
| 2023-10-26 | -60.71 | $3.67 | 142120 |
| 2023-10-25 | -44.83 | $3.72 | 62900 |
| 2023-10-24 | -77.14 | $3.64 | 90243 |
| 2023-10-23 | -68.57 | $3.67 | 44700 |
| 2023-10-20 | -57.14 | $3.71 | 35200 |
| 2023-10-19 | -77.55 | $3.67 | 59016 |
| 2023-10-18 | -71.43 | $3.70 | 31700 |
| 2023-10-17 | -71.43 | $3.70 | 62200 |
| 2023-10-16 | -69.39 | $3.71 | 39813 |
| 2023-10-13 | -63.27 | $3.74 | 17305 |
| 2023-10-12 | -66.13 | $3.77 | 64100 |
| 2023-10-11 | -56.45 | $3.83 | 41646 |
| 2023-10-10 | -56.45 | $3.83 | 23743 |
| 2023-10-09 | -64.52 | $3.78 | 60031 |
| 2023-10-06 | -69.35 | $3.75 | 50800 |
| 2023-10-05 | -70.97 | $3.74 | 54026 |
| 2023-10-04 | -98.39 | $3.57 | 58400 |
| 2023-10-03 | -98.15 | $3.65 | 78311 |
| 2023-10-02 | -90.00 | $3.73 | 36638 |
| 2023-09-29 | -92.00 | $3.72 | 32500 |
| 2023-09-28 | -72.55 | $3.81 | 60004 |
| 2023-09-27 | -52.94 | $3.91 | 28210 |
| 2023-09-26 | -56.36 | $3.87 | 29824 |
| 2023-09-25 | -52.73 | $3.89 | 19300 |
| 2023-09-22 | -25.86 | $4.03 | 22229 |
| 2023-09-21 | -27.59 | $4.02 | 35215 |
| 2023-09-20 | -36.21 | $3.97 | 39419 |
| 2023-09-19 | -24.19 | $4.03 | 82014 |
| 2023-09-18 | -33.80 | $3.94 | 24010 |
| 2023-09-15 | -32.88 | $3.94 | 58900 |
| 2023-09-14 | -3.39 | $4.02 | 47200 |
| 2023-09-13 | -3.85 | $3.95 | 20621 |
| 2023-09-12 | -2.04 | $3.93 | 37805 |
| 2023-09-11 | 0.00 | $3.94 | 44800 |
| 2023-09-08 | -27.91 | $3.76 | 37201 |
| 2023-09-07 | -13.95 | $3.82 | 42738 |
| 2023-09-06 | -9.30 | $3.84 | 20600 |
| 2023-09-05 | -20.93 | $3.79 | 18426 |
| 2023-09-01 | -27.91 | $3.76 | 21000 |
| 2023-08-31 | -39.53 | $3.71 | 50600 |
| 2023-08-30 | -3.70 | $3.71 | 36729 |
| 2023-08-29 | -11.54 | $3.68 | 89735 |
| 2023-08-28 | -39.39 | $3.65 | 574126 |
| 2023-08-25 | -57.14 | $3.63 | 25700 |
| 2023-08-24 | -54.76 | $3.64 | 25700 |
| 2023-08-23 | -50.00 | $3.66 | 36449 |
| 2023-08-22 | -73.81 | $3.56 | 95600 |
| 2023-08-21 | -92.86 | $3.48 | 48700 |
| 2023-08-18 | -78.57 | $3.54 | 95105 |
| 2023-08-17 | -92.50 | $3.50 | 60510 |
| 2023-08-16 | -92.50 | $3.50 | 75521 |
| 2023-08-15 | -85.00 | $3.53 | 52500 |
| 2023-08-14 | -100.00 | $3.56 | 53300 |
| 2023-08-11 | -93.33 | $3.59 | 20000 |
| 2023-08-10 | -96.67 | $3.58 | 27617 |
| 2023-08-09 | -93.33 | $3.59 | 57700 |
| 2023-08-08 | -96.15 | $3.62 | 35139 |
| 2023-08-07 | -65.38 | $3.70 | 29700 |
| 2023-08-04 | -65.38 | $3.70 | 22800 |
| 2023-08-03 | -76.92 | $3.67 | 35000 |
| 2023-08-02 | -67.65 | $3.64 | 25000 |
| 2023-08-01 | -26.47 | $3.78 | 60000 |
| 2023-07-31 | -5.13 | $3.85 | 34525 |
| 2023-07-28 | -18.92 | $3.78 | 51200 |
| 2023-07-27 | -15.63 | $3.73 | 58430 |
| 2023-07-26 | -25.00 | $3.70 | 75400 |
| 2023-07-25 | -26.32 | $3.68 | 57508 |
| 2023-07-24 | -39.47 | $3.63 | 13348 |
| 2023-07-21 | -28.95 | $3.67 | 21222 |
| 2023-07-20 | -15.79 | $3.72 | 38631 |
| 2023-07-19 | -15.79 | $3.72 | 16945 |
| 2023-07-18 | -8.11 | $3.74 | 44800 |
| 2023-07-17 | -26.47 | $3.65 | 21111 |
| 2023-07-14 | -17.65 | $3.68 | 19500 |
| 2023-07-13 | -14.29 | $3.70 | 20100 |
| 2023-07-12 | -8.57 | $3.72 | 23100 |
| 2023-07-11 | -28.57 | $3.65 | 31400 |
| 2023-07-10 | -8.57 | $3.72 | 13300 |
| 2023-07-07 | -5.71 | $3.73 | 20129 |
| 2023-07-06 | -48.57 | $3.58 | 39933 |
| 2023-07-05 | -45.71 | $3.59 | 39800 |
| 2023-07-03 | -68.42 | $3.52 | 16400 |
| 2023-06-30 | -73.68 | $3.50 | 69513 |
| 2023-06-29 | -84.21 | $3.46 | 25000 |
| 2023-06-28 | -78.95 | $3.48 | 70319 |
| 2023-06-27 | -97.37 | $3.41 | 69840 |
| 2023-06-26 | -94.74 | $3.42 | 118946 |
| 2023-06-23 | -100.00 | $3.42 | 36908 |
| 2023-06-22 | -79.41 | $3.51 | 99000 |
| 2023-06-21 | -79.41 | $3.51 | 31400 |
| 2023-06-20 | -91.18 | $3.47 | 49800 |
| 2023-06-16 | -82.35 | $3.50 | 10000 |
| 2023-06-15 | -61.76 | $3.57 | 58007 |
| 2023-06-14 | -41.18 | $3.64 | 35924 |
| 2023-06-13 | -58.82 | $3.58 | 49319 |
| 2023-06-12 | -61.76 | $3.57 | 74400 |
| 2023-06-09 | -61.36 | $3.61 | 38100 |
| 2023-06-08 | -63.64 | $3.60 | 35817 |
| 2023-06-07 | -68.18 | $3.58 | 39539 |
| 2023-06-06 | -59.09 | $3.62 | 32130 |
| 2023-06-05 | -61.36 | $3.61 | 118400 |
| 2023-06-02 | -47.73 | $3.67 | 34848 |
| 2023-06-01 | -59.09 | $3.62 | 195842 |
| 2023-05-31 | -88.64 | $3.49 | 90900 |
| 2023-05-30 | -81.82 | $3.52 | 78900 |
| 2023-05-26 | -85.00 | $3.54 | 82800 |
| 2023-05-25 | -77.50 | $3.57 | 78324 |
| 2023-05-24 | -60.00 | $3.64 | 54800 |
| 2023-05-23 | -57.50 | $3.65 | 64300 |
| 2023-05-22 | -40.00 | $3.72 | 104700 |
| 2023-05-19 | -45.00 | $3.70 | 75100 |
| 2023-05-18 | -35.00 | $3.74 | 34200 |
| 2023-05-17 | -30.00 | $3.76 | 40100 |
| 2023-05-16 | -40.00 | $3.72 | 53439 |
| 2023-05-15 | -42.50 | $3.71 | 57100 |
| 2023-05-12 | -58.14 | $3.63 | 53145 |
| 2023-05-11 | -12.50 | $3.71 | 91201 |
| 2023-05-10 | -23.33 | $3.66 | 39230 |
| 2023-05-09 | -18.52 | $3.63 | 76148 |
| 2023-05-08 | -21.21 | $3.61 | 133200 |
| 2023-05-05 | -18.18 | $3.62 | 68800 |
| 2023-05-04 | -42.42 | $3.54 | 81107 |
| 2023-05-03 | -36.36 | $3.56 | 107540 |
| 2023-05-02 | -51.61 | $3.50 | 62300 |
| 2023-05-01 | -29.03 | $3.57 | 149700 |
| 2023-04-28 | -32.26 | $3.56 | 46713 |
| 2023-04-27 | -16.13 | $3.61 | 81827 |
| 2023-04-26 | -32.26 | $3.56 | 49629 |
| 2023-04-25 | -35.48 | $3.55 | 150000 |
| 2023-04-24 | -32.26 | $3.56 | 59944 |
| 2023-04-21 | -32.26 | $3.56 | 65409 |
| 2023-04-20 | -19.35 | $3.60 | 83400 |
| 2023-04-19 | -21.43 | $3.57 | 43800 |
| 2023-04-18 | -4.55 | $3.56 | 99100 |
| 2023-04-17 | -22.73 | $3.52 | 75143 |
| 2023-04-14 | -45.45 | $3.47 | 120200 |
| 2023-04-13 | -50.00 | $3.46 | 94135 |
| 2023-04-12 | -75.00 | $3.42 | 129300 |
| 2023-04-11 | -75.00 | $3.42 | 128700 |
| 2023-04-10 | -87.10 | $3.40 | 110111 |
| 2023-04-06 | -93.62 | $3.40 | 73500 |
| 2023-04-05 | -91.38 | $3.42 | 159700 |
| 2023-04-04 | -89.66 | $3.43 | 234500 |
| 2023-04-03 | -81.03 | $3.48 | 63821 |
| 2023-03-31 | -91.38 | $3.42 | 60000 |
| 2023-03-30 | -89.66 | $3.43 | 81745 |
| 2023-03-29 | -91.38 | $3.42 | 99100 |
| 2023-03-28 | -86.21 | $3.45 | 81400 |
| 2023-03-27 | -100.00 | $3.37 | 70527 |
| 2023-03-24 | -84.48 | $3.46 | 58625 |
| 2023-03-23 | -87.93 | $3.44 | 61700 |
| 2023-03-22 | -93.10 | $3.41 | 194400 |
| 2023-03-21 | -87.93 | $3.44 | 70414 |
| 2023-03-20 | -96.55 | $3.39 | 69232 |
| 2023-03-17 | -98.28 | $3.38 | 84000 |
| 2023-03-16 | -91.38 | $3.42 | 166100 |
| 2023-03-15 | -85.11 | $3.55 | 117300 |
| 2023-03-14 | -93.62 | $3.51 | 98706 |
| 2023-03-13 | -74.42 | $3.63 | 37900 |
| 2023-03-10 | -51.16 | $3.73 | 24400 |
| 2023-03-09 | -27.91 | $3.83 | 748000 |
| 2023-03-08 | -10.34 | $3.78 | 33500 |
| 2023-03-07 | -17.24 | $3.76 | 44700 |
| 2023-03-06 | -6.67 | $3.77 | 50706 |
| 2023-03-03 | -3.45 | $3.77 | 36835 |
| 2023-03-02 | -31.03 | $3.69 | 30503 |
| 2023-03-01 | -34.48 | $3.68 | 94700 |
| 2023-02-28 | -44.83 | $3.65 | 83100 |
| 2023-02-27 | -55.17 | $3.62 | 29300 |
| 2023-02-24 | -89.66 | $3.52 | 21815 |
| 2023-02-23 | -65.52 | $3.59 | 31014 |
| 2023-02-22 | -68.97 | $3.58 | 65200 |
| 2023-02-21 | -65.52 | $3.59 | 44400 |
| 2023-02-17 | -72.41 | $3.57 | 22800 |
| 2023-02-16 | -68.97 | $3.58 | 25400 |
| 2023-02-15 | -55.17 | $3.62 | 13900 |
| 2023-02-14 | -58.62 | $3.61 | 28900 |
| 2023-02-13 | -51.72 | $3.63 | 68445 |
| 2023-02-10 | -55.26 | $3.66 | 19821 |
| 2023-02-09 | -60.53 | $3.64 | 27809 |
| 2023-02-08 | -44.64 | $3.62 | 35025 |
| 2023-02-07 | -44.64 | $3.62 | 37906 |
| 2023-02-06 | -66.07 | $3.50 | 51936 |
| 2023-02-03 | -55.36 | $3.56 | 21034 |
| 2023-02-02 | -53.57 | $3.57 | 25900 |
| 2023-02-01 | -44.64 | $3.62 | 46142 |
| 2023-01-31 | -58.93 | $3.54 | 49207 |
| 2023-01-30 | -30.36 | $3.70 | 31000 |
| 2023-01-27 | -33.93 | $3.68 | 42500 |
| 2023-01-26 | -48.21 | $3.60 | 47700 |
| 2023-01-25 | -44.64 | $3.62 | 307100 |
| 2023-01-24 | -44.64 | $3.62 | 67000 |
| 2023-01-23 | -53.57 | $3.57 | 60900 |
| 2023-01-20 | -46.43 | $3.61 | 37300 |
| 2023-01-19 | -47.06 | $3.55 | 92947 |
| 2023-01-18 | -35.00 | $3.59 | 77601 |
| 2023-01-17 | -29.41 | $3.62 | 68400 |
| 2023-01-13 | -7.06 | $3.81 | 63000 |
| 2023-01-12 | -13.43 | $3.60 | 240611 |
| 2023-01-11 | -24.56 | $3.45 | 407400 |
| 2023-01-10 | -24.56 | $3.45 | 35900 |
| 2023-01-09 | -15.79 | $3.50 | 97100 |
| 2023-01-06 | -14.04 | $3.51 | 96136 |
| 2023-01-05 | -24.62 | $3.43 | 251222 |
| 2023-01-04 | -9.23 | $3.53 | 116400 |
| 2023-01-03 | -26.15 | $3.42 | 90400 |
| 2022-12-30 | -23.08 | $3.44 | 49946 |
| 2022-12-29 | -29.23 | $3.40 | 54800 |
| 2022-12-28 | -23.08 | $3.44 | 103147 |
| 2022-12-27 | -23.08 | $3.44 | 92424 |
| 2022-12-23 | -24.62 | $3.43 | 936926 |
| 2022-12-22 | -27.69 | $3.41 | 645847 |
| 2022-12-21 | -29.23 | $3.40 | 71700 |
| 2022-12-20 | -16.67 | $3.29 | 167048 |
| 2022-12-19 | -54.84 | $3.08 | 173613 |
| 2022-12-16 | -52.50 | $3.04 | 108000 |
| 2022-12-15 | -48.78 | $3.05 | 68629 |
| 2022-12-14 | -37.21 | $3.09 | 87700 |
| 2022-12-13 | -37.21 | $3.09 | 93000 |
| 2022-12-12 | -53.49 | $3.02 | 181020 |
| 2022-12-09 | -53.49 | $3.02 | 104600 |
| 2022-12-08 | -51.16 | $3.03 | 118500 |
| 2022-12-07 | -46.51 | $3.05 | 88637 |
| 2022-12-06 | -53.49 | $3.02 | 94900 |
| 2022-12-05 | -55.81 | $3.01 | 103000 |
| 2022-12-02 | -22.22 | $3.15 | 133628 |
| 2022-12-01 | -19.61 | $3.15 | 154647 |
| 2022-11-30 | -9.80 | $3.20 | 444800 |
| 2022-11-29 | -7.84 | $3.21 | 158500 |
| 2022-11-28 | -12.00 | $3.18 | 74804 |
| 2022-11-25 | 0.00 | $3.24 | 58740 |
| 2022-11-23 | -13.64 | $3.12 | 83200 |
| 2022-11-22 | -18.18 | $3.10 | 129800 |
| 2022-11-21 | -40.91 | $3.00 | 180200 |
| 2022-11-18 | -40.91 | $3.00 | 385719 |
| 2022-11-17 | -52.27 | $2.95 | 119725 |
| 2022-11-16 | -56.82 | $2.93 | 130120 |
| 2022-11-15 | -40.91 | $3.00 | 146200 |
| 2022-11-14 | -56.82 | $2.93 | 155812 |
| 2022-11-11 | -40.91 | $3.00 | 92116 |
| 2022-11-10 | -18.18 | $3.10 | 108300 |
| 2022-11-09 | -33.33 | $2.94 | 88544 |
| 2022-11-08 | -23.33 | $2.97 | 221400 |
| 2022-11-07 | -40.00 | $2.92 | 321004 |
| 2022-11-04 | -36.67 | $2.93 | 108328 |
| 2022-11-03 | -50.00 | $2.89 | 467900 |
| 2022-11-02 | -51.72 | $2.89 | 421200 |
| 2022-11-01 | -76.47 | $2.83 | 220819 |
| 2022-10-31 | -79.41 | $2.82 | 316921 |
| 2022-10-28 | -72.97 | $2.82 | 184500 |
| 2022-10-27 | -75.68 | $2.81 | 259745 |
| 2022-10-26 | -40.54 | $2.94 | 77300 |
| 2022-10-25 | -48.65 | $2.91 | 243813 |
| 2022-10-24 | -62.16 | $2.86 | 394518 |
| 2022-10-21 | -54.05 | $2.89 | 279500 |
| 2022-10-20 | -70.27 | $2.83 | 336925 |
| 2022-10-19 | -84.44 | $2.79 | 311200 |
| 2022-10-18 | -84.44 | $2.79 | 683400 |
| 2022-10-17 | -77.78 | $2.82 | 402218 |
| 2022-10-14 | -82.22 | $2.80 | 313900 |
| 2022-10-13 | -68.89 | $2.86 | 266537 |
| 2022-10-12 | -82.22 | $2.80 | 160709 |
| 2022-10-11 | -71.11 | $2.85 | 507800 |
| 2022-10-10 | -73.33 | $2.84 | 366306 |
| 2022-10-07 | -64.44 | $2.88 | 335700 |
| 2022-10-06 | -57.78 | $2.91 | 517618 |
| 2022-10-05 | -62.22 | $2.89 | 478937 |
| 2022-10-04 | -62.22 | $2.89 | 690000 |
| 2022-10-03 | -80.00 | $2.81 | 362000 |
| 2022-09-30 | -92.86 | $2.78 | 771619 |
| 2022-09-29 | -90.48 | $2.79 | 431032 |
| 2022-09-28 | -71.43 | $2.87 | 802444 |
| 2022-09-27 | -97.50 | $2.80 | 711440 |
| 2022-09-26 | -100.00 | $2.81 | 553325 |
| 2022-09-23 | -85.71 | $2.87 | 141800 |
| 2022-09-22 | -79.25 | $2.92 | 245900 |
| 2022-09-21 | -79.25 | $2.92 | 170300 |
| 2022-09-20 | -79.25 | $2.92 | 340407 |
| 2022-09-19 | -71.70 | $2.96 | 442000 |
| 2022-09-16 | -71.70 | $2.96 | 428600 |
| 2022-09-15 | -81.13 | $2.91 | 368200 |
| 2022-09-14 | -66.04 | $2.99 | 274400 |
| 2022-09-13 | -73.58 | $2.95 | 500300 |
| 2022-09-12 | -66.00 | $3.01 | 225800 |
| 2022-09-09 | -58.00 | $3.05 | 217100 |
| 2022-09-08 | -66.00 | $3.01 | 268848 |
| 2022-09-07 | -74.00 | $2.97 | 333600 |
| 2022-09-06 | -74.00 | $2.97 | 230600 |
| 2022-09-02 | -55.00 | $3.12 | 130000 |
| 2022-09-01 | -55.56 | $3.14 | 117302 |
| 2022-08-31 | -55.56 | $3.14 | 109732 |
| 2022-08-30 | -70.83 | $3.17 | 177339 |
| 2022-08-29 | -75.00 | $3.16 | 102532 |
| 2022-08-26 | -68.97 | $3.19 | 116017 |
| 2022-08-25 | -51.72 | $3.24 | 136900 |
| 2022-08-24 | -55.17 | $3.23 | 76117 |
| 2022-08-23 | -72.41 | $3.18 | 172004 |
| 2022-08-22 | -75.86 | $3.17 | 205500 |
| 2022-08-19 | -68.97 | $3.19 | 216500 |
| 2022-08-18 | -55.17 | $3.23 | 81735 |
| 2022-08-17 | -53.33 | $3.23 | 62205 |
| 2022-08-16 | -53.33 | $3.23 | 95529 |
| 2022-08-15 | -30.00 | $3.30 | 59302 |
| 2022-08-12 | -31.43 | $3.28 | 72137 |
| 2022-08-11 | -28.21 | $3.28 | 67200 |
| 2022-08-10 | -35.90 | $3.25 | 83310 |
| 2022-08-09 | -51.28 | $3.19 | 131600 |
| 2022-08-08 | -48.72 | $3.20 | 188800 |
| 2022-08-05 | -53.85 | $3.18 | 94427 |
| 2022-08-04 | -45.24 | $3.20 | 181400 |
| 2022-08-03 | -38.10 | $3.23 | 176108 |
| 2022-08-02 | -30.95 | $3.26 | 150000 |
| 2022-08-01 | 0.00 | $3.39 | 151211 |
| 2022-07-29 | 0.00 | $3.34 | 60300 |
| 2022-07-28 | 0.00 | $3.30 | 205300 |
| 2022-07-27 | -9.68 | $3.19 | 92419 |
| 2022-07-26 | -16.13 | $3.17 | 208700 |
| 2022-07-25 | -9.68 | $3.19 | 176600 |
| 2022-07-22 | -26.47 | $3.16 | 210400 |
| 2022-07-21 | -26.47 | $3.16 | 341300 |
| 2022-07-20 | -38.24 | $3.12 | 349100 |
| 2022-07-19 | -41.18 | $3.11 | 672300 |
| 2022-07-18 | -58.82 | $3.05 | 179108 |
| 2022-07-15 | -58.82 | $3.05 | 333400 |
| 2022-07-14 | -50.00 | $3.08 | 189521 |
| 2022-07-13 | -29.41 | $3.15 | 131700 |
| 2022-07-12 | -32.35 | $3.14 | 143600 |
| 2022-07-11 | -26.47 | $3.16 | 261700 |
| 2022-07-08 | -29.41 | $3.15 | 187400 |
| 2022-07-07 | -40.00 | $3.11 | 195200 |
| 2022-07-06 | -48.57 | $3.08 | 202334 |
| 2022-07-05 | -8.57 | $3.22 | 251400 |
| 2022-07-01 | -25.71 | $3.16 | 322300 |
| 2022-06-30 | -42.86 | $3.10 | 152213 |
| 2022-06-29 | -40.00 | $3.11 | 169818 |
| 2022-06-28 | -37.14 | $3.12 | 361523 |
| 2022-06-27 | -37.14 | $3.12 | 300000 |
| 2022-06-24 | 0.00 | $3.25 | 241800 |
| 2022-06-23 | -3.85 | $3.15 | 265003 |
| 2022-06-22 | -17.39 | $3.08 | 281508 |
| 2022-06-21 | -13.04 | $3.09 | 213000 |
| 2022-06-17 | -43.48 | $3.02 | 283900 |
| 2022-06-16 | -34.78 | $3.04 | 209516 |
| 2022-06-15 | -34.78 | $3.04 | 176135 |
| 2022-06-14 | -82.61 | $2.93 | 675000 |
| 2022-06-13 | -72.41 | $2.97 | 181225 |
| 2022-06-10 | -78.13 | $2.96 | 220600 |
| 2022-06-09 | -75.00 | $2.97 | 148711 |
| 2022-06-08 | -75.00 | $2.97 | 189040 |
| 2022-06-07 | -56.25 | $3.03 | 219623 |
| 2022-06-06 | -56.25 | $3.03 | 47700 |
| 2022-06-03 | -54.29 | $3.05 | 130700 |
| 2022-06-02 | -51.43 | $3.06 | 260335 |
| 2022-06-01 | -68.57 | $3.00 | 294800 |
| 2022-05-31 | -77.14 | $2.97 | 333900 |
| 2022-05-27 | -45.71 | $3.08 | 172401 |
| 2022-05-26 | -54.29 | $3.05 | 579200 |
| 2022-05-25 | -54.29 | $3.05 | 210835 |
| 2022-05-24 | -60.00 | $3.03 | 425900 |
| 2022-05-23 | -54.84 | $3.07 | 352100 |
| 2022-05-20 | -78.13 | $3.00 | 446800 |
| 2022-05-19 | -68.75 | $3.03 | 168003 |
| 2022-05-18 | -81.25 | $2.99 | 395803 |
| 2022-05-17 | -50.00 | $3.09 | 250641 |
| 2022-05-16 | -25.00 | $3.17 | 229422 |
| 2022-05-13 | -18.75 | $3.19 | 195200 |
| 2022-05-12 | -21.88 | $3.18 | 260847 |
| 2022-05-11 | -60.71 | $3.08 | 192600 |
| 2022-05-10 | -25.00 | $3.18 | 330737 |
| 2022-05-09 | -17.86 | $3.20 | 214200 |
| 2022-05-06 | -14.29 | $3.21 | 279200 |
| 2022-05-05 | -39.29 | $3.14 | 219437 |
| 2022-05-04 | -10.71 | $3.22 | 326515 |
| 2022-05-03 | -55.17 | $3.10 | 429900 |
| 2022-05-02 | -60.61 | $3.10 | 405444 |
| 2022-04-29 | -61.54 | $3.14 | 294623 |
| 2022-04-28 | -78.13 | $3.11 | 431600 |
| 2022-04-27 | -89.36 | $3.09 | 351408 |
| 2022-04-26 | -95.16 | $3.08 | 411622 |
| 2022-04-25 | -85.48 | $3.14 | 306100 |
| 2022-04-22 | -88.71 | $3.12 | 231544 |
| 2022-04-21 | -96.77 | $3.07 | 232300 |
| 2022-04-20 | -88.71 | $3.12 | 342700 |
| 2022-04-19 | -96.77 | $3.07 | 607200 |
| 2022-04-18 | -91.94 | $3.10 | 214400 |
| 2022-04-14 | -93.33 | $3.11 | 236600 |
| 2022-04-13 | -91.67 | $3.12 | 260600 |
| 2022-04-12 | -96.36 | $3.14 | 247333 |
| 2022-04-11 | -96.36 | $3.14 | 197300 |
| 2022-04-08 | -87.27 | $3.19 | 178814 |
| 2022-04-07 | -92.73 | $3.16 | 314500 |
| 2022-04-06 | -96.15 | $3.17 | 200400 |
| 2022-04-05 | -90.20 | $3.21 | 201505 |
| 2022-04-04 | -84.78 | $3.28 | 363900 |
| 2022-04-01 | -82.61 | $3.29 | 175800 |
| 2022-03-31 | -85.37 | $3.32 | 73300 |
| 2022-03-30 | -60.98 | $3.42 | 93325 |
| 2022-03-29 | -9.76 | $3.63 | 1.7M |
| 2022-03-28 | -6.25 | $3.56 | 631500 |
| 2022-03-25 | -57.89 | $3.42 | 97815 |
| 2022-03-24 | -61.90 | $3.42 | 65500 |
| 2022-03-23 | -62.50 | $3.44 | 63620 |
| 2022-03-22 | -50.00 | $3.50 | 132214 |
| 2022-03-21 | -58.33 | $3.46 | 113447 |
| 2022-03-18 | -66.67 | $3.42 | 137730 |
| 2022-03-17 | -73.68 | $3.41 | 135445 |
| 2022-03-16 | -72.88 | $3.42 | 78200 |
| 2022-03-15 | -69.49 | $3.44 | 258134 |
| 2022-03-14 | -83.05 | $3.36 | 168809 |
| 2022-03-11 | -84.75 | $3.35 | 81802 |
| 2022-03-10 | -77.97 | $3.39 | 108333 |
| 2022-03-09 | -79.66 | $3.38 | 186900 |
| 2022-03-08 | -100.00 | $3.26 | 141600 |
| 2022-03-07 | -95.65 | $3.41 | 115800 |
| 2022-03-04 | -76.09 | $3.50 | 59930 |
| 2022-03-03 | -65.22 | $3.55 | 114500 |
| 2022-03-02 | -78.26 | $3.49 | 151010 |
| 2022-03-01 | -71.74 | $3.52 | 71100 |
| 2022-02-28 | -54.35 | $3.60 | 110800 |
| 2022-02-25 | -41.30 | $3.66 | 120300 |
| 2022-02-24 | -47.83 | $3.63 | 61000 |
| 2022-02-23 | -48.94 | $3.62 | 41100 |
| 2022-02-22 | -42.55 | $3.65 | 123600 |
| 2022-02-18 | -44.68 | $3.64 | 33818 |
| 2022-02-17 | -31.91 | $3.70 | 33400 |
| 2022-02-16 | -25.53 | $3.73 | 39134 |
| 2022-02-15 | -34.88 | $3.66 | 29942 |
| 2022-02-14 | -28.57 | $3.68 | 67200 |
| 2022-02-11 | -42.86 | $3.62 | 33900 |
| 2022-02-10 | -53.57 | $3.64 | 31746 |
| 2022-02-09 | -44.64 | $3.69 | 40723 |
| 2022-02-08 | -30.36 | $3.77 | 64231 |
| 2022-02-07 | -42.86 | $3.70 | 76940 |
| 2022-02-04 | -58.93 | $3.61 | 67422 |
| 2022-02-03 | -64.29 | $3.58 | 47800 |
| 2022-02-02 | -67.86 | $3.56 | 40700 |
| 2022-02-01 | -80.36 | $3.49 | 88100 |
| 2022-01-31 | -80.36 | $3.49 | 63600 |
| 2022-01-28 | -70.69 | $3.53 | 73100 |
| 2022-01-27 | -60.34 | $3.59 | 131211 |
| 2022-01-26 | -54.29 | $3.56 | 288321 |
| 2022-01-25 | -51.43 | $3.58 | 81442 |
| 2022-01-24 | -58.57 | $3.53 | 91700 |
| 2022-01-21 | -55.71 | $3.55 | 36200 |
| 2022-01-20 | -50.00 | $3.59 | 67400 |
| 2022-01-19 | -40.00 | $3.66 | 66200 |
| 2022-01-18 | -28.57 | $3.74 | 252400 |
| 2022-01-14 | -20.00 | $3.80 | 46100 |
| 2022-01-13 | -20.00 | $3.80 | 28500 |
| 2022-01-12 | -5.77 | $3.73 | 30705 |
| 2022-01-11 | -1.96 | $3.74 | 80100 |
| 2022-01-10 | -7.69 | $3.60 | 98400 |
| 2022-01-07 | -7.69 | $3.60 | 108900 |
| 2022-01-06 | -2.86 | $3.58 | 72400 |
| 2022-01-05 | -15.15 | $3.52 | 59200 |
| 2022-01-04 | -24.24 | $3.49 | 137800 |
| 2022-01-03 | -40.54 | $3.42 | 100400 |
| 2021-12-31 | -43.24 | $3.41 | 116947 |
| 2021-12-30 | -38.00 | $3.38 | 103600 |
| 2021-12-29 | -38.00 | $3.38 | 57300 |
| 2021-12-28 | -36.54 | $3.38 | 40400 |
| 2021-12-27 | -26.92 | $3.43 | 138400 |
| 2021-12-23 | -38.46 | $3.37 | 161022 |
| 2021-12-22 | -40.38 | $3.36 | 136607 |
| 2021-12-21 | -34.62 | $3.39 | 126522 |
| 2021-12-20 | -44.23 | $3.34 | 138836 |
| 2021-12-17 | -25.93 | $3.43 | 107800 |
| 2021-12-16 | -18.52 | $3.47 | 86630 |
| 2021-12-15 | -21.57 | $3.43 | 72600 |
| 2021-12-14 | -31.37 | $3.38 | 94400 |
| 2021-12-13 | -39.22 | $3.34 | 151749 |
| 2021-12-10 | -35.29 | $3.36 | 287707 |
| 2021-12-09 | -27.27 | $3.35 | 60632 |
| 2021-12-08 | -41.07 | $3.36 | 64700 |
| 2021-12-07 | -46.43 | $3.33 | 299806 |
| 2021-12-06 | -53.45 | $3.30 | 285131 |
| 2021-12-03 | -68.97 | $3.21 | 143800 |
| 2021-12-02 | -70.69 | $3.20 | 241000 |
| 2021-12-01 | -84.48 | $3.12 | 200100 |
| 2021-11-30 | -91.38 | $3.08 | 706245 |
| 2021-11-29 | -75.86 | $3.17 | 322516 |
| 2021-11-26 | -82.76 | $3.13 | 135000 |
| 2021-11-24 | -74.14 | $3.18 | 113439 |
| 2021-11-23 | -70.69 | $3.20 | 130700 |
| 2021-11-22 | -72.41 | $3.19 | 160525 |
| 2021-11-19 | -77.59 | $3.16 | 84622 |
| 2021-11-18 | -94.23 | $3.12 | 215300 |
| 2021-11-17 | -98.08 | $3.10 | 138841 |
| 2021-11-16 | -97.62 | $3.20 | 127100 |
| 2021-11-15 | -90.48 | $3.23 | 202600 |
| 2021-11-12 | -80.95 | $3.27 | 47600 |
| 2021-11-11 | -66.67 | $3.33 | 77900 |
| 2021-11-10 | -54.76 | $3.38 | 58024 |
| 2021-11-09 | -35.71 | $3.46 | 46300 |
| 2021-11-08 | -45.24 | $3.42 | 39927 |
| 2021-11-05 | -34.15 | $3.46 | 48300 |
| 2021-11-04 | -36.59 | $3.45 | 115900 |
| 2021-11-03 | -60.98 | $3.35 | 74221 |
| 2021-11-02 | -60.98 | $3.35 | 61818 |
| 2021-11-01 | -53.66 | $3.38 | 81800 |
| 2021-10-29 | -75.61 | $3.29 | 100800 |
| 2021-10-28 | -58.54 | $3.36 | 71700 |
| 2021-10-27 | -75.68 | $3.32 | 36800 |
| 2021-10-26 | -64.86 | $3.36 | 55112 |
| 2021-10-25 | -65.22 | $3.39 | 75227 |
| 2021-10-22 | -65.22 | $3.39 | 66100 |
| 2021-10-21 | -52.17 | $3.45 | 52800 |
| 2021-10-20 | -45.65 | $3.48 | 48200 |
| 2021-10-19 | -60.87 | $3.41 | 74138 |
| 2021-10-18 | -56.52 | $3.43 | 99200 |
| 2021-10-15 | -58.70 | $3.42 | 76900 |
| 2021-10-14 | -80.49 | $3.36 | 87601 |
| 2021-10-13 | -70.73 | $3.40 | 35400 |
| 2021-10-12 | -48.78 | $3.49 | 57702 |
| 2021-10-11 | -46.34 | $3.50 | 25300 |
| 2021-10-08 | -51.22 | $3.48 | 32734 |
| 2021-10-07 | -39.02 | $3.53 | 48127 |
| 2021-10-06 | -36.59 | $3.54 | 74128 |
| 2021-10-05 | -46.34 | $3.50 | 35700 |
| 2021-10-04 | -83.33 | $3.44 | 42300 |
| 2021-10-01 | -75.86 | $3.47 | 33800 |
| 2021-09-30 | -48.48 | $3.53 | 34146 |
| 2021-09-29 | -39.39 | $3.56 | 76305 |
| 2021-09-28 | 0.00 | $3.69 | 30600 |
| 2021-09-27 | -2.70 | $3.66 | 23219 |
| 2021-09-24 | -21.28 | $3.54 | 31300 |
| 2021-09-23 | -23.40 | $3.53 | 45004 |
| 2021-09-22 | -14.89 | $3.57 | 40215 |
| 2021-09-21 | -14.89 | $3.57 | 49708 |
| 2021-09-20 | -31.91 | $3.49 | 162714 |
| 2021-09-17 | -21.28 | $3.54 | 43100 |
| 2021-09-16 | -6.38 | $3.61 | 46300 |
| 2021-09-15 | -4.55 | $3.59 | 52700 |
| 2021-09-14 | -2.27 | $3.60 | 57331 |
| 2021-09-13 | -5.26 | $3.53 | 67300 |
| 2021-09-10 | -15.79 | $3.49 | 31100 |
| 2021-09-09 | -26.32 | $3.45 | 42941 |
| 2021-09-08 | -26.32 | $3.45 | 41000 |
| 2021-09-07 | -21.21 | $3.43 | 67800 |
| 2021-09-03 | -3.03 | $3.49 | 47736 |
| 2021-09-02 | -27.27 | $3.41 | 107400 |
| 2021-09-01 | -39.39 | $3.37 | 70515 |
| 2021-08-31 | -54.55 | $3.32 | 113100 |
| 2021-08-30 | -48.48 | $3.34 | 84911 |
| 2021-08-27 | -45.45 | $3.35 | 35900 |
| 2021-08-26 | -66.67 | $3.30 | 40200 |
| 2021-08-25 | -50.00 | $3.35 | 34104 |
| 2021-08-24 | -60.00 | $3.32 | 76215 |
| 2021-08-23 | -43.33 | $3.37 | 62438 |
| 2021-08-20 | -51.43 | $3.32 | 63600 |
| 2021-08-19 | -34.29 | $3.38 | 65024 |
| 2021-08-18 | -34.29 | $3.38 | 56428 |
| 2021-08-17 | -20.00 | $3.43 | 809835 |
| 2021-08-16 | -25.71 | $3.41 | 101600 |
| 2021-08-13 | -16.67 | $3.44 | 126300 |
| 2021-08-12 | -13.89 | $3.45 | 2.1M |
| 2021-08-11 | -2.50 | $3.49 | 278200 |
| 2021-08-10 | -5.88 | $3.42 | 83804 |
| 2021-08-09 | -17.65 | $3.38 | 55200 |
| 2021-08-06 | -20.59 | $3.37 | 71401 |
| 2021-08-05 | -17.07 | $3.37 | 42007 |
| 2021-08-04 | -24.39 | $3.34 | 68700 |
| 2021-08-03 | -21.95 | $3.35 | 78838 |
| 2021-08-02 | -17.07 | $3.37 | 88106 |
| 2021-07-30 | -19.51 | $3.36 | 63200 |
| 2021-07-29 | -4.88 | $3.42 | 243000 |
| 2021-07-28 | -5.13 | $3.40 | 60512 |
| 2021-07-27 | -25.00 | $3.30 | 107433 |
| 2021-07-26 | -25.81 | $3.26 | 149300 |
| 2021-07-23 | -48.39 | $3.19 | 92100 |
| 2021-07-22 | -51.61 | $3.18 | 237600 |
| 2021-07-21 | -38.71 | $3.22 | 72800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.11
2026-07-17
Close Price
$8.02
Vol: 62009Average Directional Index - Detailed Analysis
Minimum
6.00
Average
17.32
Maximum
42.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.11 | $8.02 | 62009 |
| 2026-07-16 | 29.35 | $8.23 | 80719 |
| 2026-07-15 | 28.86 | $8.30 | 75633 |
| 2026-07-14 | 27.93 | $8.26 | 110500 |
| 2026-07-13 | 26.98 | $8.22 | 69100 |
| 2026-07-10 | 26.05 | $8.22 | 49200 |
| 2026-07-09 | 25.15 | $8.19 | 479916 |
| 2026-07-08 | 24.13 | $8.24 | 364500 |
| 2026-07-07 | 23.21 | $8.03 | 139001 |
| 2026-07-06 | 22.48 | $8.10 | 124800 |
| 2026-07-02 | 21.55 | $7.80 | 78410 |
| 2026-07-01 | 20.74 | $7.62 | 107300 |
| 2026-06-30 | 20.50 | $7.44 | 127100 |
| 2026-06-29 | 20.55 | $7.42 | 86908 |
| 2026-06-26 | 20.66 | $7.40 | 118100 |
| 2026-06-25 | 20.80 | $7.33 | 137900 |
| 2026-06-24 | 21.05 | $7.26 | 95000 |
| 2026-06-23 | 21.32 | $7.44 | 485400 |
| 2026-06-22 | 21.13 | $7.67 | 563200 |
| 2026-06-18 | 20.20 | $7.65 | 532200 |
| 2026-06-17 | 19.23 | $7.48 | 132100 |
| 2026-06-16 | 18.88 | $7.45 | 69641 |
| 2026-06-15 | 18.51 | $7.50 | 720446 |
| 2026-06-12 | 18.59 | $7.44 | 780840 |
| 2026-06-11 | 18.79 | $7.34 | 960200 |
| 2026-06-10 | 18.99 | $7.36 | 157000 |
| 2026-06-09 | 19.01 | $7.41 | 170400 |
| 2026-06-08 | 19.03 | $7.38 | 125430 |
| 2026-06-05 | 18.36 | $7.23 | 292300 |
| 2026-06-04 | 17.65 | $7.29 | 177100 |
| 2026-06-03 | 17.31 | $7.14 | 87639 |
| 2026-06-02 | 17.26 | $7.07 | 615100 |
| 2026-06-01 | 17.37 | $6.91 | 370600 |
| 2026-05-29 | 17.78 | $6.88 | 217203 |
| 2026-05-28 | 18.12 | $7.04 | 78500 |
| 2026-05-27 | 18.09 | $7.13 | 103323 |
| 2026-05-26 | 17.77 | $7.18 | 102524 |
| 2026-05-22 | 17.27 | $7.12 | 141306 |
| 2026-05-21 | 16.75 | $7.29 | 146000 |
| 2026-05-20 | 15.96 | $7.26 | 96125 |
| 2026-05-19 | 15.20 | $7.24 | 119800 |
| 2026-05-18 | 14.26 | $6.99 | 105200 |
| 2026-05-15 | 13.61 | $7.14 | 99314 |
| 2026-05-14 | 12.44 | $7.05 | 143106 |
| 2026-05-13 | 11.20 | $7.18 | 86325 |
| 2026-05-12 | 10.80 | $7.18 | 89500 |
| 2026-05-11 | 10.42 | $7.00 | 301200 |
| 2026-05-08 | 10.13 | $6.99 | 62000 |
| 2026-05-07 | 10.09 | $7.10 | 116000 |
| 2026-05-06 | 9.67 | $7.00 | 139500 |
| 2026-05-05 | 9.39 | $6.85 | 116445 |
| 2026-05-04 | 9.48 | $6.80 | 125200 |
| 2026-05-01 | 9.57 | $6.84 | 100500 |
| 2026-04-30 | 9.49 | $6.88 | 195337 |
| 2026-04-29 | 9.40 | $6.57 | 124440 |
| 2026-04-28 | 9.70 | $6.66 | 155804 |
| 2026-04-27 | 10.17 | $6.45 | 218900 |
| 2026-04-24 | 10.16 | $6.48 | 136521 |
| 2026-04-23 | 10.15 | $6.47 | 184216 |
| 2026-04-22 | 10.14 | $6.51 | 138702 |
| 2026-04-21 | 10.31 | $6.49 | 183416 |
| 2026-04-20 | 10.15 | $6.80 | 119500 |
| 2026-04-17 | 10.43 | $6.98 | 124444 |
| 2026-04-16 | 10.72 | $6.93 | 155810 |
| 2026-04-15 | 10.78 | $6.90 | 110500 |
| 2026-04-14 | 11.23 | $6.92 | 207200 |
| 2026-04-13 | 11.71 | $6.86 | 139901 |
| 2026-04-10 | 12.29 | $6.82 | 77700 |
| 2026-04-09 | 12.89 | $6.78 | 140848 |
| 2026-04-08 | 13.53 | $6.88 | 195447 |
| 2026-04-07 | 13.99 | $6.56 | 203600 |
| 2026-04-06 | 13.92 | $6.54 | 213920 |
| 2026-04-02 | 13.81 | $6.54 | 158022 |
| 2026-04-01 | 14.23 | $6.61 | 163400 |
| 2026-03-31 | 14.97 | $6.37 | 346648 |
| 2026-03-30 | 15.09 | $6.29 | 190100 |
| 2026-03-27 | 15.05 | $6.27 | 277400 |
| 2026-03-26 | 15.00 | $6.35 | 125245 |
| 2026-03-25 | 15.22 | $6.54 | 261837 |
| 2026-03-24 | 15.64 | $6.37 | 392600 |
| 2026-03-23 | 15.74 | $6.33 | 350535 |
| 2026-03-20 | 15.69 | $6.18 | 247200 |
| 2026-03-19 | 15.64 | $6.36 | 237600 |
| 2026-03-18 | 15.85 | $6.37 | 245728 |
| 2026-03-17 | 15.71 | $6.32 | 265300 |
| 2026-03-16 | 15.62 | $6.31 | 258604 |
| 2026-03-13 | 15.32 | $6.24 | 297600 |
| 2026-03-12 | 15.46 | $6.25 | 411230 |
| 2026-03-11 | 15.59 | $6.46 | 159100 |
| 2026-03-10 | 16.28 | $6.59 | 306635 |
| 2026-03-09 | 17.07 | $6.49 | 374700 |
| 2026-03-06 | 17.36 | $6.49 | 307000 |
| 2026-03-05 | 17.91 | $6.58 | 351600 |
| 2026-03-04 | 18.49 | $6.61 | 291100 |
| 2026-03-03 | 19.14 | $6.65 | 534500 |
| 2026-03-02 | 19.82 | $6.78 | 158700 |
| 2026-02-27 | 20.61 | $7.01 | 132500 |
| 2026-02-26 | 20.87 | $7.11 | 128737 |
| 2026-02-25 | 21.30 | $7.01 | 88500 |
| 2026-02-24 | 21.81 | $7.05 | 194427 |
| 2026-02-23 | 21.92 | $7.18 | 97200 |
| 2026-02-20 | 21.67 | $7.16 | 301018 |
| 2026-02-19 | 21.44 | $7.39 | 240515 |
| 2026-02-18 | 20.67 | $7.32 | 211000 |
| 2026-02-17 | 20.10 | $7.32 | 146000 |
| 2026-02-13 | 19.48 | $7.64 | 250300 |
| 2026-02-12 | 17.89 | $7.54 | 131200 |
| 2026-02-11 | 16.44 | $7.42 | 153008 |
| 2026-02-10 | 15.07 | $7.36 | 274136 |
| 2026-02-09 | 13.63 | $7.23 | 492923 |
| 2026-02-06 | 12.45 | $7.03 | 71500 |
| 2026-02-05 | 11.48 | $6.82 | 149500 |
| 2026-02-04 | 10.73 | $6.94 | 173500 |
| 2026-02-03 | 9.64 | $6.74 | 166422 |
| 2026-02-02 | 8.95 | $6.62 | 72500 |
| 2026-01-30 | 8.46 | $6.52 | 110800 |
| 2026-01-29 | 7.94 | $6.69 | 240513 |
| 2026-01-28 | 8.15 | $6.58 | 81900 |
| 2026-01-27 | 8.52 | $6.61 | 106600 |
| 2026-01-26 | 8.20 | $6.53 | 126921 |
| 2026-01-23 | 7.98 | $6.45 | 152200 |
| 2026-01-22 | 8.25 | $6.37 | 86620 |
| 2026-01-21 | 8.26 | $6.36 | 105500 |
| 2026-01-20 | 8.28 | $6.42 | 173400 |
| 2026-01-16 | 8.30 | $6.51 | 131624 |
| 2026-01-15 | 8.67 | $6.50 | 108200 |
| 2026-01-14 | 8.56 | $6.44 | 189700 |
| 2026-01-13 | 8.63 | $6.38 | 70615 |
| 2026-01-12 | 8.83 | $6.49 | 52300 |
| 2026-01-09 | 9.00 | $6.41 | 52500 |
| 2026-01-08 | 9.38 | $6.35 | 59018 |
| 2026-01-07 | 9.71 | $6.31 | 64513 |
| 2026-01-06 | 9.47 | $6.38 | 82738 |
| 2026-01-05 | 9.21 | $6.30 | 153547 |
| 2026-01-02 | 8.67 | $6.13 | 49534 |
| 2025-12-31 | 8.83 | $6.14 | 50805 |
| 2025-12-30 | 9.12 | $6.17 | 65500 |
| 2025-12-29 | 9.43 | $6.20 | 142616 |
| 2025-12-26 | 8.64 | $6.13 | 36445 |
| 2025-12-24 | 8.34 | $6.14 | 28811 |
| 2025-12-23 | 7.94 | $6.14 | 124338 |
| 2025-12-22 | 7.51 | $6.09 | 106800 |
| 2025-12-19 | 7.79 | $6.09 | 59900 |
| 2025-12-18 | 8.00 | $6.04 | 70300 |
| 2025-12-17 | 8.23 | $5.99 | 108700 |
| 2025-12-16 | 8.39 | $6.07 | 82200 |
| 2025-12-15 | 8.73 | $6.16 | 65609 |
| 2025-12-12 | 8.96 | $6.02 | 179300 |
| 2025-12-11 | 9.26 | $6.01 | 192900 |
| 2025-12-10 | 9.38 | $5.99 | 103500 |
| 2025-12-09 | 9.51 | $5.93 | 49800 |
| 2025-12-08 | 9.48 | $5.91 | 62641 |
| 2025-12-05 | 9.71 | $5.94 | 127000 |
| 2025-12-04 | 9.82 | $5.87 | 52733 |
| 2025-12-03 | 10.11 | $5.81 | 57700 |
| 2025-12-02 | 10.43 | $5.87 | 66542 |
| 2025-12-01 | 10.41 | $5.88 | 110911 |
| 2025-11-28 | 10.39 | $5.88 | 56900 |
| 2025-11-26 | 10.37 | $5.85 | 45400 |
| 2025-11-25 | 10.88 | $5.81 | 93904 |
| 2025-11-24 | 11.45 | $5.71 | 107245 |
| 2025-11-21 | 12.06 | $5.70 | 118519 |
| 2025-11-20 | 12.44 | $5.53 | 206000 |
| 2025-11-19 | 12.13 | $5.53 | 154300 |
| 2025-11-18 | 11.88 | $5.50 | 85525 |
| 2025-11-17 | 11.44 | $5.63 | 80800 |
| 2025-11-14 | 11.28 | $5.72 | 51013 |
| 2025-11-13 | 11.40 | $5.69 | 89417 |
| 2025-11-12 | 11.53 | $5.85 | 69179 |
| 2025-11-11 | 11.66 | $5.69 | 56821 |
| 2025-11-10 | 12.24 | $5.68 | 204054 |
| 2025-11-07 | 12.84 | $5.59 | 92133 |
| 2025-11-06 | 13.22 | $5.61 | 155037 |
| 2025-11-05 | 13.79 | $5.54 | 128700 |
| 2025-11-04 | 14.02 | $5.60 | 100611 |
| 2025-11-03 | 14.43 | $5.49 | 83608 |
| 2025-10-31 | 14.63 | $5.53 | 108000 |
| 2025-10-30 | 14.97 | $5.59 | 185347 |
| 2025-10-29 | 15.00 | $5.51 | 102000 |
| 2025-10-28 | 15.02 | $5.57 | 62348 |
| 2025-10-27 | 15.42 | $5.57 | 91302 |
| 2025-10-24 | 15.48 | $5.46 | 64400 |
| 2025-10-23 | 15.50 | $5.52 | 100800 |
| 2025-10-22 | 15.58 | $5.47 | 70304 |
| 2025-10-21 | 15.28 | $5.56 | 102132 |
| 2025-10-20 | 15.08 | $5.63 | 113819 |
| 2025-10-17 | 15.06 | $5.45 | 108800 |
| 2025-10-16 | 14.00 | $5.51 | 121900 |
| 2025-10-15 | 13.01 | $5.48 | 82800 |
| 2025-10-14 | 11.67 | $5.44 | 116900 |
| 2025-10-13 | 10.60 | $5.44 | 130013 |
| 2025-10-10 | 9.47 | $5.37 | 76300 |
| 2025-10-09 | 8.98 | $5.58 | 77300 |
| 2025-10-08 | 8.97 | $5.60 | 76408 |
| 2025-10-07 | 8.96 | $5.60 | 58724 |
| 2025-10-06 | 8.63 | $5.71 | 110233 |
| 2025-10-03 | 8.63 | $5.71 | 64200 |
| 2025-10-02 | 8.67 | $5.67 | 54837 |
| 2025-10-01 | 8.60 | $5.73 | 54521 |
| 2025-09-30 | 8.71 | $5.83 | 59100 |
| 2025-09-29 | 9.09 | $5.88 | 50200 |
| 2025-09-26 | 9.05 | $5.93 | 54301 |
| 2025-09-25 | 9.41 | $5.81 | 50644 |
| 2025-09-24 | 9.63 | $5.82 | 81103 |
| 2025-09-23 | 9.90 | $5.90 | 60528 |
| 2025-09-22 | 10.40 | $5.93 | 125786 |
| 2025-09-19 | 10.94 | $5.88 | 53045 |
| 2025-09-18 | 11.04 | $5.84 | 125200 |
| 2025-09-17 | 10.87 | $5.82 | 68205 |
| 2025-09-16 | 10.68 | $5.84 | 45629 |
| 2025-09-15 | 10.49 | $5.89 | 57128 |
| 2025-09-12 | 10.46 | $5.86 | 29200 |
| 2025-09-11 | 10.42 | $5.88 | 61234 |
| 2025-09-10 | 9.96 | $5.86 | 54200 |
| 2025-09-09 | 10.05 | $5.76 | 79500 |
| 2025-09-08 | 9.86 | $5.85 | 56120 |
| 2025-09-05 | 9.65 | $5.80 | 158521 |
| 2025-09-04 | 9.29 | $5.84 | 47146 |
| 2025-09-03 | 9.39 | $5.71 | 110342 |
| 2025-09-02 | 9.08 | $5.78 | 72700 |
| 2025-08-29 | 9.12 | $5.80 | 63000 |
| 2025-08-28 | 9.16 | $5.81 | 55806 |
| 2025-08-27 | 9.53 | $5.79 | 106700 |
| 2025-08-26 | 9.91 | $5.86 | 100900 |
| 2025-08-25 | 10.04 | $5.85 | 47700 |
| 2025-08-22 | 9.93 | $5.93 | 46900 |
| 2025-08-21 | 9.62 | $5.76 | 130212 |
| 2025-08-20 | 9.49 | $5.84 | 46400 |
| 2025-08-19 | 9.36 | $5.78 | 133300 |
| 2025-08-18 | 9.61 | $5.79 | 100831 |
| 2025-08-15 | 9.84 | $5.90 | 35035 |
| 2025-08-14 | 9.79 | $5.75 | 414600 |
| 2025-08-13 | 10.16 | $5.67 | 44811 |
| 2025-08-12 | 10.62 | $5.70 | 64203 |
| 2025-08-11 | 11.09 | $5.53 | 36500 |
| 2025-08-08 | 11.19 | $5.59 | 67200 |
| 2025-08-07 | 11.69 | $5.51 | 103100 |
| 2025-08-06 | 12.16 | $5.43 | 39547 |
| 2025-08-05 | 12.04 | $5.39 | 60500 |
| 2025-08-04 | 11.73 | $5.32 | 62900 |
| 2025-08-01 | 11.33 | $5.39 | 91035 |
| 2025-07-31 | 11.73 | $5.36 | 119000 |
| 2025-07-30 | 12.15 | $5.43 | 214800 |
| 2025-07-29 | 12.43 | $5.40 | 120600 |
| 2025-07-28 | 12.92 | $5.39 | 66200 |
| 2025-07-25 | 13.44 | $5.57 | 56341 |
| 2025-07-24 | 12.45 | $5.58 | 161600 |
| 2025-07-23 | 11.70 | $5.54 | 49100 |
| 2025-07-22 | 11.06 | $5.37 | 64000 |
| 2025-07-21 | 10.96 | $5.31 | 66100 |
| 2025-07-18 | 11.07 | $5.22 | 111305 |
| 2025-07-17 | 11.18 | $5.26 | 78900 |
| 2025-07-16 | 11.75 | $5.19 | 79600 |
| 2025-07-15 | 12.22 | $5.25 | 78318 |
| 2025-07-14 | 12.85 | $5.31 | 85100 |
| 2025-07-11 | 13.29 | $5.36 | 78808 |
| 2025-07-10 | 13.97 | $5.38 | 93648 |
| 2025-07-09 | 14.69 | $5.38 | 75800 |
| 2025-07-08 | 15.37 | $5.33 | 127300 |
| 2025-07-07 | 16.13 | $5.36 | 110115 |
| 2025-07-03 | 16.96 | $5.52 | 50412 |
| 2025-07-02 | 17.22 | $5.45 | 62028 |
| 2025-07-01 | 17.71 | $5.41 | 220017 |
| 2025-06-30 | 18.30 | $5.38 | 83700 |
| 2025-06-27 | 19.07 | $5.42 | 90734 |
| 2025-06-26 | 19.71 | $5.40 | 58543 |
| 2025-06-25 | 20.48 | $5.28 | 58900 |
| 2025-06-24 | 21.49 | $5.34 | 68000 |
| 2025-06-23 | 21.71 | $5.27 | 104915 |
| 2025-06-20 | 22.42 | $5.21 | 67948 |
| 2025-06-18 | 23.17 | $5.28 | 112801 |
| 2025-06-17 | 23.43 | $5.27 | 79900 |
| 2025-06-16 | 23.70 | $5.33 | 74324 |
| 2025-06-13 | 23.98 | $5.34 | 64244 |
| 2025-06-12 | 24.71 | $5.33 | 82442 |
| 2025-06-11 | 25.09 | $5.31 | 149509 |
| 2025-06-10 | 25.51 | $5.37 | 181028 |
| 2025-06-09 | 25.75 | $5.44 | 65100 |
| 2025-06-06 | 25.77 | $5.47 | 96200 |
| 2025-06-05 | 25.74 | $5.41 | 111000 |
| 2025-06-04 | 25.71 | $5.50 | 70600 |
| 2025-06-03 | 24.66 | $5.46 | 195427 |
| 2025-06-02 | 23.56 | $5.47 | 207200 |
| 2025-05-30 | 22.61 | $5.46 | 85036 |
| 2025-05-29 | 21.48 | $5.40 | 71700 |
| 2025-05-28 | 20.48 | $5.31 | 82300 |
| 2025-05-27 | 19.89 | $5.31 | 68607 |
| 2025-05-23 | 19.26 | $5.26 | 53607 |
| 2025-05-22 | 18.98 | $5.26 | 94139 |
| 2025-05-21 | 18.56 | $5.24 | 59800 |
| 2025-05-20 | 18.14 | $5.22 | 94700 |
| 2025-05-19 | 17.70 | $5.20 | 127200 |
| 2025-05-16 | 17.39 | $5.11 | 296600 |
| 2025-05-15 | 17.30 | $5.02 | 196100 |
| 2025-05-14 | 17.61 | $5.20 | 229100 |
| 2025-05-13 | 17.93 | $4.92 | 108800 |
| 2025-05-12 | 18.50 | $4.96 | 95838 |
| 2025-05-09 | 19.11 | $4.91 | 142003 |
| 2025-05-08 | 19.43 | $4.74 | 165014 |
| 2025-05-07 | 19.36 | $4.77 | 88403 |
| 2025-05-06 | 19.85 | $4.83 | 337826 |
| 2025-05-05 | 20.50 | $4.85 | 203624 |
| 2025-05-02 | 20.95 | $4.75 | 103801 |
| 2025-05-01 | 21.12 | $4.78 | 128200 |
| 2025-04-30 | 21.44 | $4.91 | 98124 |
| 2025-04-29 | 22.19 | $4.96 | 99602 |
| 2025-04-28 | 22.98 | $4.92 | 165200 |
| 2025-04-25 | 23.53 | $4.78 | 103718 |
| 2025-04-24 | 23.69 | $4.82 | 126028 |
| 2025-04-23 | 23.91 | $4.70 | 117239 |
| 2025-04-22 | 24.02 | $4.71 | 110400 |
| 2025-04-21 | 23.88 | $4.57 | 164000 |
| 2025-04-17 | 23.73 | $4.62 | 247800 |
| 2025-04-16 | 23.72 | $4.56 | 79200 |
| 2025-04-15 | 23.35 | $4.61 | 156200 |
| 2025-04-14 | 22.96 | $4.57 | 234306 |
| 2025-04-11 | 22.66 | $4.53 | 498200 |
| 2025-04-10 | 22.20 | $4.31 | 377200 |
| 2025-04-09 | 21.73 | $4.55 | 440037 |
| 2025-04-08 | 21.23 | $4.27 | 351824 |
| 2025-04-07 | 20.05 | $4.25 | 401635 |
| 2025-04-04 | 18.15 | $4.29 | 248114 |
| 2025-04-03 | 16.16 | $4.66 | 137607 |
| 2025-04-02 | 14.97 | $5.02 | 63312 |
| 2025-04-01 | 14.20 | $5.02 | 65400 |
| 2025-03-31 | 13.70 | $5.05 | 93400 |
| 2025-03-28 | 13.17 | $5.31 | 86100 |
| 2025-03-27 | 13.21 | $5.43 | 61900 |
| 2025-03-26 | 13.74 | $5.41 | 47200 |
| 2025-03-25 | 14.30 | $5.46 | 112443 |
| 2025-03-24 | 14.85 | $5.35 | 67700 |
| 2025-03-21 | 15.61 | $5.41 | 62000 |
| 2025-03-20 | 16.18 | $5.28 | 81431 |
| 2025-03-19 | 16.92 | $5.32 | 89631 |
| 2025-03-18 | 17.73 | $5.27 | 118600 |
| 2025-03-17 | 18.59 | $5.28 | 67300 |
| 2025-03-14 | 19.01 | $5.22 | 51700 |
| 2025-03-13 | 19.31 | $5.16 | 65645 |
| 2025-03-12 | 19.10 | $5.13 | 92543 |
| 2025-03-11 | 18.82 | $5.03 | 85320 |
| 2025-03-10 | 18.15 | $5.04 | 77640 |
| 2025-03-07 | 17.44 | $5.20 | 58249 |
| 2025-03-06 | 16.78 | $5.21 | 56021 |
| 2025-03-05 | 16.77 | $5.19 | 65512 |
| 2025-03-04 | 16.64 | $5.17 | 102339 |
| 2025-03-03 | 16.33 | $5.22 | 90600 |
| 2025-02-28 | 16.69 | $5.15 | 60646 |
| 2025-02-27 | 16.68 | $5.28 | 52500 |
| 2025-02-26 | 16.90 | $5.21 | 49500 |
| 2025-02-25 | 16.45 | $5.24 | 51300 |
| 2025-02-24 | 16.06 | $5.22 | 78500 |
| 2025-02-21 | 15.60 | $5.23 | 51200 |
| 2025-02-20 | 15.12 | $5.27 | 147941 |
| 2025-02-19 | 14.75 | $5.21 | 48200 |
| 2025-02-18 | 14.31 | $5.23 | 50900 |
| 2025-02-14 | 14.04 | $5.16 | 55434 |
| 2025-02-13 | 13.43 | $5.13 | 44522 |
| 2025-02-12 | 13.35 | $5.00 | 57700 |
| 2025-02-11 | 12.75 | $5.05 | 44900 |
| 2025-02-10 | 12.26 | $5.04 | 110435 |
| 2025-02-07 | 11.75 | $5.08 | 52100 |
| 2025-02-06 | 11.97 | $5.14 | 62200 |
| 2025-02-05 | 12.48 | $5.11 | 172200 |
| 2025-02-04 | 12.95 | $5.16 | 67800 |
| 2025-02-03 | 13.59 | $5.09 | 62400 |
| 2025-01-31 | 14.15 | $5.13 | 125500 |
| 2025-01-30 | 14.29 | $5.09 | 42200 |
| 2025-01-29 | 14.91 | $5.00 | 190700 |
| 2025-01-28 | 15.42 | $5.02 | 47325 |
| 2025-01-27 | 16.00 | $4.93 | 90907 |
| 2025-01-24 | 16.35 | $4.88 | 56622 |
| 2025-01-23 | 16.47 | $4.86 | 93400 |
| 2025-01-22 | 16.51 | $4.79 | 59649 |
| 2025-01-21 | 16.28 | $4.78 | 88500 |
| 2025-01-17 | 16.04 | $4.81 | 84100 |
| 2025-01-16 | 16.56 | $4.77 | 143800 |
| 2025-01-15 | 16.98 | $4.78 | 167329 |
| 2025-01-14 | 17.43 | $4.62 | 157100 |
| 2025-01-13 | 16.85 | $4.61 | 92500 |
| 2025-01-10 | 16.24 | $4.61 | 157600 |
| 2025-01-08 | 15.71 | $4.78 | 67100 |
| 2025-01-07 | 15.60 | $4.75 | 61507 |
| 2025-01-06 | 15.50 | $4.80 | 73600 |
| 2025-01-03 | 15.38 | $4.74 | 120500 |
| 2025-01-02 | 14.82 | $4.75 | 77800 |
| 2024-12-31 | 14.73 | $4.70 | 80400 |
| 2024-12-30 | 14.51 | $4.70 | 82201 |
| 2024-12-27 | 14.13 | $4.74 | 61100 |
| 2024-12-26 | 13.86 | $4.73 | 61044 |
| 2024-12-24 | 13.59 | $4.74 | 49500 |
| 2024-12-23 | 13.32 | $4.75 | 186800 |
| 2024-12-20 | 13.03 | $4.75 | 128730 |
| 2024-12-19 | 12.29 | $4.76 | 97029 |
| 2024-12-18 | 12.21 | $4.76 | 228400 |
| 2024-12-17 | 12.14 | $4.86 | 39625 |
| 2024-12-16 | 12.40 | $4.94 | 45800 |
| 2024-12-13 | 12.84 | $4.96 | 60000 |
| 2024-12-12 | 13.40 | $5.04 | 50200 |
| 2024-12-11 | 13.99 | $5.10 | 57300 |
| 2024-12-10 | 14.08 | $5.04 | 49600 |
| 2024-12-09 | 14.17 | $5.14 | 44800 |
| 2024-12-06 | 13.84 | $5.10 | 85018 |
| 2024-12-05 | 13.60 | $5.09 | 54600 |
| 2024-12-04 | 13.35 | $5.03 | 37916 |
| 2024-12-03 | 13.26 | $5.19 | 72510 |
| 2024-12-02 | 12.73 | $5.10 | 97500 |
| 2024-11-29 | 12.36 | $5.06 | 37500 |
| 2024-11-27 | 12.13 | $4.79 | 51400 |
| 2024-11-26 | 12.48 | $4.79 | 87639 |
| 2024-11-25 | 12.85 | $4.85 | 99400 |
| 2024-11-22 | 13.26 | $4.89 | 39322 |
| 2024-11-21 | 12.89 | $4.81 | 73340 |
| 2024-11-20 | 12.49 | $4.71 | 60000 |
| 2024-11-19 | 12.82 | $4.72 | 45200 |
| 2024-11-18 | 12.97 | $4.75 | 301207 |
| 2024-11-15 | 13.64 | $4.73 | 376200 |
| 2024-11-14 | 14.35 | $4.78 | 53000 |
| 2024-11-13 | 14.95 | $4.67 | 51338 |
| 2024-11-12 | 15.41 | $4.72 | 41300 |
| 2024-11-11 | 15.59 | $4.69 | 59740 |
| 2024-11-08 | 16.19 | $4.64 | 42942 |
| 2024-11-07 | 16.85 | $4.62 | 125000 |
| 2024-11-06 | 17.54 | $4.62 | 77400 |
| 2024-11-05 | 17.74 | $4.50 | 188600 |
| 2024-11-04 | 17.29 | $4.46 | 105700 |
| 2024-11-01 | 17.38 | $4.41 | 70833 |
| 2024-10-31 | 17.32 | $4.42 | 76000 |
| 2024-10-30 | 17.14 | $4.37 | 90200 |
| 2024-10-29 | 16.74 | $4.37 | 106617 |
| 2024-10-28 | 16.20 | $4.31 | 119300 |
| 2024-10-25 | 15.47 | $4.31 | 81100 |
| 2024-10-24 | 14.70 | $4.29 | 74829 |
| 2024-10-23 | 13.69 | $4.30 | 83841 |
| 2024-10-22 | 12.62 | $4.41 | 56218 |
| 2024-10-21 | 11.81 | $4.50 | 62030 |
| 2024-10-18 | 11.15 | $4.62 | 48000 |
| 2024-10-17 | 10.85 | $4.52 | 98305 |
| 2024-10-16 | 10.41 | $4.63 | 46400 |
| 2024-10-15 | 10.13 | $4.52 | 60925 |
| 2024-10-14 | 9.42 | $4.56 | 35500 |
| 2024-10-11 | 8.67 | $4.60 | 36034 |
| 2024-10-10 | 8.45 | $4.56 | 72500 |
| 2024-10-09 | 8.12 | $4.54 | 176600 |
| 2024-10-08 | 7.65 | $4.61 | 175800 |
| 2024-10-07 | 7.38 | $4.71 | 69400 |
| 2024-10-04 | 7.09 | $4.69 | 77023 |
| 2024-10-03 | 7.30 | $4.64 | 111200 |
| 2024-10-02 | 7.23 | $4.74 | 93000 |
| 2024-10-01 | 7.56 | $4.76 | 82100 |
| 2024-09-30 | 7.89 | $4.80 | 57400 |
| 2024-09-27 | 8.13 | $4.69 | 49100 |
| 2024-09-26 | 8.38 | $4.93 | 48621 |
| 2024-09-25 | 8.19 | $4.81 | 27944 |
| 2024-09-24 | 8.61 | $4.85 | 25200 |
| 2024-09-23 | 8.86 | $4.98 | 43000 |
| 2024-09-20 | 8.75 | $4.93 | 38100 |
| 2024-09-19 | 8.78 | $4.91 | 27626 |
| 2024-09-18 | 8.81 | $4.83 | 40100 |
| 2024-09-17 | 9.18 | $4.84 | 88400 |
| 2024-09-16 | 9.61 | $4.95 | 61800 |
| 2024-09-13 | 9.60 | $4.97 | 20023 |
| 2024-09-12 | 9.58 | $4.97 | 67200 |
| 2024-09-11 | 9.97 | $5.00 | 55826 |
| 2024-09-10 | 10.35 | $4.88 | 180206 |
| 2024-09-09 | 10.81 | $5.03 | 49300 |
| 2024-09-06 | 11.16 | $4.93 | 57600 |
| 2024-09-05 | 11.69 | $5.02 | 55400 |
| 2024-09-04 | 11.79 | $5.03 | 86524 |
| 2024-09-03 | 11.91 | $5.12 | 65000 |
| 2024-08-30 | 11.59 | $5.01 | 38300 |
| 2024-08-29 | 11.71 | $5.03 | 54848 |
| 2024-08-28 | 11.69 | $5.05 | 131609 |
| 2024-08-27 | 11.56 | $5.12 | 36331 |
| 2024-08-26 | 11.43 | $5.03 | 52100 |
| 2024-08-23 | 11.41 | $5.18 | 36814 |
| 2024-08-22 | 11.40 | $5.02 | 29000 |
| 2024-08-21 | 10.78 | $5.05 | 49400 |
| 2024-08-20 | 10.41 | $5.01 | 55700 |
| 2024-08-19 | 10.09 | $5.04 | 79918 |
| 2024-08-16 | 9.78 | $5.01 | 116300 |
| 2024-08-15 | 9.29 | $4.93 | 93200 |
| 2024-08-14 | 9.25 | $4.79 | 41100 |
| 2024-08-13 | 9.55 | $4.79 | 146239 |
| 2024-08-12 | 9.87 | $4.57 | 44410 |
| 2024-08-09 | 10.36 | $4.58 | 49400 |
| 2024-08-08 | 10.56 | $4.54 | 119300 |
| 2024-08-07 | 10.71 | $4.65 | 121600 |
| 2024-08-06 | 10.87 | $4.30 | 132400 |
| 2024-08-05 | 10.06 | $4.42 | 542800 |
| 2024-08-02 | 9.20 | $4.59 | 55837 |
| 2024-08-01 | 9.15 | $5.01 | 40900 |
| 2024-07-31 | 8.53 | $5.14 | 37800 |
| 2024-07-30 | 7.69 | $4.94 | 19900 |
| 2024-07-29 | 7.46 | $4.92 | 125800 |
| 2024-07-26 | 7.48 | $4.88 | 33640 |
| 2024-07-25 | 7.63 | $4.81 | 37048 |
| 2024-07-24 | 7.79 | $4.94 | 32044 |
| 2024-07-23 | 7.37 | $5.06 | 41100 |
| 2024-07-22 | 6.54 | $4.97 | 38000 |
| 2024-07-19 | 6.00 | $4.90 | 26215 |
| 2024-07-18 | 6.21 | $4.90 | 41122 |
| 2024-07-17 | 6.45 | $4.98 | 25300 |
| 2024-07-16 | 6.30 | $4.93 | 34340 |
| 2024-07-15 | 6.31 | $4.80 | 26300 |
| 2024-07-12 | 6.59 | $4.80 | 38516 |
| 2024-07-11 | 6.89 | $4.84 | 59041 |
| 2024-07-10 | 7.21 | $4.80 | 37900 |
| 2024-07-09 | 7.28 | $4.65 | 64300 |
| 2024-07-08 | 7.55 | $4.70 | 37000 |
| 2024-07-05 | 7.79 | $4.76 | 223734 |
| 2024-07-03 | 8.05 | $4.68 | 79801 |
| 2024-07-02 | 7.96 | $4.71 | 109900 |
| 2024-07-01 | 7.72 | $4.67 | 118537 |
| 2024-06-28 | 7.65 | $4.64 | 65500 |
| 2024-06-27 | 7.62 | $4.60 | 37028 |
| 2024-06-26 | 7.59 | $4.60 | 64100 |
| 2024-06-25 | 7.98 | $4.66 | 65236 |
| 2024-06-24 | 8.31 | $4.54 | 121625 |
| 2024-06-21 | 8.35 | $4.49 | 53330 |
| 2024-06-20 | 8.21 | $4.49 | 51000 |
| 2024-06-18 | 8.07 | $4.57 | 87700 |
| 2024-06-17 | 8.07 | $4.55 | 77700 |
| 2024-06-14 | 8.41 | $4.58 | 89614 |
| 2024-06-13 | 8.77 | $4.53 | 65738 |
| 2024-06-12 | 8.93 | $4.63 | 99500 |
| 2024-06-11 | 9.27 | $4.62 | 40200 |
| 2024-06-10 | 9.59 | $4.68 | 45904 |
| 2024-06-07 | 9.92 | $4.66 | 63712 |
| 2024-06-06 | 10.23 | $4.65 | 44700 |
| 2024-06-05 | 10.42 | $4.65 | 52300 |
| 2024-06-04 | 10.63 | $4.71 | 197248 |
| 2024-06-03 | 11.13 | $4.76 | 323248 |
| 2024-05-31 | 11.58 | $4.67 | 90612 |
| 2024-05-30 | 12.03 | $4.59 | 58817 |
| 2024-05-29 | 12.26 | $4.53 | 57023 |
| 2024-05-28 | 12.82 | $4.60 | 55300 |
| 2024-05-24 | 13.16 | $4.61 | 138000 |
| 2024-05-23 | 13.52 | $4.52 | 94900 |
| 2024-05-22 | 13.92 | $4.61 | 85400 |
| 2024-05-21 | 14.04 | $4.69 | 23100 |
| 2024-05-20 | 13.90 | $4.73 | 42000 |
| 2024-05-17 | 13.51 | $4.64 | 39400 |
| 2024-05-16 | 13.65 | $4.62 | 63500 |
| 2024-05-15 | 13.76 | $4.69 | 41900 |
| 2024-05-14 | 13.88 | $4.40 | 91900 |
| 2024-05-13 | 14.44 | $4.28 | 70300 |
| 2024-05-10 | 14.21 | $4.26 | 67800 |
| 2024-05-09 | 13.77 | $4.22 | 71512 |
| 2024-05-08 | 13.76 | $4.17 | 88236 |
| 2024-05-07 | 13.64 | $4.21 | 66000 |
| 2024-05-06 | 14.16 | $4.28 | 51400 |
| 2024-05-03 | 14.38 | $4.27 | 69405 |
| 2024-05-02 | 15.06 | $4.26 | 52100 |
| 2024-05-01 | 15.78 | $4.22 | 85200 |
| 2024-04-30 | 16.33 | $4.26 | 85000 |
| 2024-04-29 | 17.10 | $4.31 | 101900 |
| 2024-04-26 | 17.92 | $4.25 | 113000 |
| 2024-04-25 | 18.77 | $4.24 | 712710 |
| 2024-04-24 | 19.63 | $4.21 | 57622 |
| 2024-04-23 | 20.53 | $4.23 | 95328 |
| 2024-04-22 | 21.23 | $4.24 | 78100 |
| 2024-04-19 | 21.96 | $4.21 | 50900 |
| 2024-04-18 | 22.92 | $4.17 | 49404 |
| 2024-04-17 | 23.93 | $4.18 | 74316 |
| 2024-04-16 | 24.87 | $4.21 | 55600 |
| 2024-04-15 | 25.86 | $4.28 | 40600 |
| 2024-04-12 | 26.63 | $4.29 | 58000 |
| 2024-04-11 | 27.36 | $4.38 | 79437 |
| 2024-04-10 | 27.89 | $4.26 | 47100 |
| 2024-04-09 | 28.83 | $4.32 | 53100 |
| 2024-04-08 | 29.39 | $4.39 | 46231 |
| 2024-04-05 | 29.93 | $4.31 | 56300 |
| 2024-04-04 | 30.81 | $4.28 | 683300 |
| 2024-04-03 | 31.65 | $4.25 | 108418 |
| 2024-04-02 | 32.78 | $4.18 | 62300 |
| 2024-04-01 | 34.31 | $4.16 | 263632 |
| 2024-03-28 | 35.92 | $4.33 | 42746 |
| 2024-03-27 | 36.63 | $4.37 | 35000 |
| 2024-03-26 | 37.37 | $4.46 | 75809 |
| 2024-03-25 | 36.89 | $4.46 | 62100 |
| 2024-03-22 | 36.38 | $4.46 | 30032 |
| 2024-03-21 | 35.85 | $4.43 | 38300 |
| 2024-03-20 | 35.82 | $4.36 | 62823 |
| 2024-03-19 | 35.99 | $4.32 | 36143 |
| 2024-03-18 | 36.30 | $4.35 | 54325 |
| 2024-03-15 | 36.62 | $4.31 | 38606 |
| 2024-03-14 | 37.09 | $4.28 | 188442 |
| 2024-03-13 | 37.59 | $4.36 | 42143 |
| 2024-03-12 | 37.59 | $4.35 | 107524 |
| 2024-03-11 | 37.60 | $4.42 | 84900 |
| 2024-03-08 | 37.31 | $4.55 | 504805 |
| 2024-03-07 | 36.11 | $4.48 | 114100 |
| 2024-03-06 | 35.07 | $4.36 | 40700 |
| 2024-03-05 | 34.24 | $4.29 | 48800 |
| 2024-03-04 | 33.49 | $4.20 | 20100 |
| 2024-03-01 | 32.96 | $4.25 | 28400 |
| 2024-02-29 | 32.42 | $4.08 | 37748 |
| 2024-02-28 | 32.27 | $4.09 | 32716 |
| 2024-02-27 | 32.14 | $4.13 | 36148 |
| 2024-02-26 | 31.66 | $4.07 | 26400 |
| 2024-02-23 | 31.34 | $4.03 | 19400 |
| 2024-02-22 | 31.16 | $4.03 | 29700 |
| 2024-02-21 | 30.98 | $4.00 | 44743 |
| 2024-02-20 | 30.87 | $4.01 | 75100 |
| 2024-02-16 | 30.64 | $3.96 | 34800 |
| 2024-02-15 | 30.58 | $3.92 | 57522 |
| 2024-02-14 | 30.67 | $3.94 | 39300 |
| 2024-02-13 | 30.71 | $3.94 | 51200 |
| 2024-02-12 | 30.69 | $3.98 | 20829 |
| 2024-02-09 | 30.67 | $3.91 | 85100 |
| 2024-02-08 | 31.00 | $3.90 | 212204 |
| 2024-02-07 | 31.19 | $4.00 | 350337 |
| 2024-02-06 | 31.20 | $3.90 | 332300 |
| 2024-02-05 | 31.51 | $4.06 | 50000 |
| 2024-02-02 | 31.14 | $4.09 | 71000 |
| 2024-02-01 | 30.77 | $4.03 | 130432 |
| 2024-01-31 | 30.47 | $4.10 | 26928 |
| 2024-01-30 | 29.76 | $4.06 | 38300 |
| 2024-01-29 | 29.08 | $4.08 | 107100 |
| 2024-01-26 | 28.37 | $4.02 | 28900 |
| 2024-01-25 | 27.74 | $4.01 | 28100 |
| 2024-01-24 | 27.03 | $4.07 | 44935 |
| 2024-01-23 | 26.09 | $3.91 | 20800 |
| 2024-01-22 | 25.38 | $3.94 | 22140 |
| 2024-01-19 | 24.48 | $3.92 | 36900 |
| 2024-01-18 | 23.64 | $3.93 | 61000 |
| 2024-01-17 | 22.70 | $3.91 | 37600 |
| 2024-01-16 | 21.72 | $4.00 | 33740 |
| 2024-01-12 | 20.47 | $3.97 | 29600 |
| 2024-01-11 | 19.22 | $4.00 | 40100 |
| 2024-01-10 | 17.91 | $3.96 | 49200 |
| 2024-01-09 | 16.65 | $3.99 | 40842 |
| 2024-01-08 | 15.21 | $3.96 | 53600 |
| 2024-01-05 | 13.90 | $3.94 | 25832 |
| 2024-01-04 | 12.52 | $3.78 | 53536 |
| 2024-01-03 | 11.07 | $3.80 | 109727 |
| 2024-01-02 | 8.96 | $3.80 | 47712 |
| 2023-12-29 | 9.36 | $3.77 | 32415 |
| 2023-12-28 | 9.79 | $3.79 | 48800 |
| 2023-12-27 | 10.00 | $3.77 | 44102 |
| 2023-12-26 | 10.34 | $3.71 | 55100 |
| 2023-12-22 | 10.69 | $3.71 | 66300 |
| 2023-12-21 | 10.52 | $3.69 | 81500 |
| 2023-12-20 | 10.63 | $3.66 | 44000 |
| 2023-12-19 | 10.78 | $3.67 | 51900 |
| 2023-12-18 | 10.85 | $3.68 | 46000 |
| 2023-12-15 | 10.88 | $3.75 | 70300 |
| 2023-12-14 | 10.58 | $3.87 | 51000 |
| 2023-12-13 | 10.27 | $3.94 | 39533 |
| 2023-12-12 | 9.30 | $3.84 | 118549 |
| 2023-12-11 | 8.88 | $3.86 | 188320 |
| 2023-12-08 | 8.43 | $3.84 | 26000 |
| 2023-12-07 | 8.55 | $3.83 | 147000 |
| 2023-12-06 | 8.67 | $3.79 | 214600 |
| 2023-12-05 | 9.06 | $3.69 | 50344 |
| 2023-12-04 | 9.25 | $3.70 | 56700 |
| 2023-12-01 | 9.44 | $3.83 | 137211 |
| 2023-11-30 | 9.85 | $3.76 | 156700 |
| 2023-11-29 | 10.28 | $3.70 | 48436 |
| 2023-11-28 | 10.47 | $3.84 | 106928 |
| 2023-11-27 | 10.67 | $3.75 | 58940 |
| 2023-11-24 | 11.01 | $3.71 | 18900 |
| 2023-11-22 | 11.37 | $3.64 | 43926 |
| 2023-11-21 | 11.82 | $3.62 | 79948 |
| 2023-11-20 | 11.92 | $3.62 | 105611 |
| 2023-11-17 | 11.97 | $3.57 | 58900 |
| 2023-11-16 | 11.85 | $3.52 | 141309 |
| 2023-11-15 | 11.63 | $3.49 | 122420 |
| 2023-11-14 | 11.17 | $3.70 | 70221 |
| 2023-11-13 | 11.37 | $3.58 | 57109 |
| 2023-11-10 | 10.79 | $3.65 | 59000 |
| 2023-11-09 | 10.72 | $3.61 | 229500 |
| 2023-11-08 | 10.59 | $3.56 | 53322 |
| 2023-11-07 | 10.18 | $3.69 | 26700 |
| 2023-11-06 | 10.29 | $3.77 | 185406 |
| 2023-11-03 | 10.41 | $3.94 | 70005 |
| 2023-11-02 | 9.77 | $3.92 | 223700 |
| 2023-11-01 | 9.10 | $3.81 | 54838 |
| 2023-10-31 | 9.14 | $3.75 | 337200 |
| 2023-10-30 | 9.62 | $3.65 | 69000 |
| 2023-10-27 | 10.00 | $3.71 | 96200 |
| 2023-10-26 | 10.33 | $3.67 | 142120 |
| 2023-10-25 | 10.61 | $3.72 | 62900 |
| 2023-10-24 | 11.09 | $3.64 | 90243 |
| 2023-10-23 | 11.19 | $3.67 | 44700 |
| 2023-10-20 | 11.34 | $3.71 | 35200 |
| 2023-10-19 | 11.75 | $3.67 | 59016 |
| 2023-10-18 | 12.18 | $3.70 | 31700 |
| 2023-10-17 | 12.69 | $3.70 | 62200 |
| 2023-10-16 | 13.17 | $3.71 | 39813 |
| 2023-10-13 | 13.56 | $3.74 | 17305 |
| 2023-10-12 | 13.96 | $3.77 | 64100 |
| 2023-10-11 | 14.59 | $3.83 | 41646 |
| 2023-10-10 | 15.20 | $3.83 | 23743 |
| 2023-10-09 | 15.62 | $3.78 | 60031 |
| 2023-10-06 | 16.36 | $3.75 | 50800 |
| 2023-10-05 | 17.18 | $3.74 | 54026 |
| 2023-10-04 | 18.02 | $3.57 | 58400 |
| 2023-10-03 | 18.16 | $3.65 | 78311 |
| 2023-10-02 | 18.68 | $3.73 | 36638 |
| 2023-09-29 | 19.52 | $3.72 | 32500 |
| 2023-09-28 | 20.46 | $3.81 | 60004 |
| 2023-09-27 | 21.14 | $3.91 | 28210 |
| 2023-09-26 | 21.31 | $3.87 | 29824 |
| 2023-09-25 | 21.53 | $3.89 | 19300 |
| 2023-09-22 | 21.76 | $4.03 | 22229 |
| 2023-09-21 | 20.99 | $4.02 | 35215 |
| 2023-09-20 | 20.30 | $3.97 | 39419 |
| 2023-09-19 | 19.56 | $4.03 | 82014 |
| 2023-09-18 | 18.58 | $3.94 | 24010 |
| 2023-09-15 | 17.67 | $3.94 | 58900 |
| 2023-09-14 | 16.44 | $4.02 | 47200 |
| 2023-09-13 | 15.60 | $3.95 | 20621 |
| 2023-09-12 | 14.98 | $3.93 | 37805 |
| 2023-09-11 | 14.50 | $3.94 | 44800 |
| 2023-09-08 | 13.99 | $3.76 | 37201 |
| 2023-09-07 | 14.08 | $3.82 | 42738 |
| 2023-09-06 | 13.15 | $3.84 | 20600 |
| 2023-09-05 | 12.08 | $3.79 | 18426 |
| 2023-09-01 | 11.30 | $3.76 | 21000 |
| 2023-08-31 | 10.58 | $3.71 | 50600 |
| 2023-08-30 | 9.82 | $3.71 | 36729 |
| 2023-08-29 | 9.86 | $3.68 | 89735 |
| 2023-08-28 | 10.17 | $3.65 | 574126 |
| 2023-08-25 | 10.34 | $3.63 | 25700 |
| 2023-08-24 | 10.71 | $3.64 | 25700 |
| 2023-08-23 | 11.11 | $3.66 | 36449 |
| 2023-08-22 | 11.32 | $3.56 | 95600 |
| 2023-08-21 | 11.91 | $3.48 | 48700 |
| 2023-08-18 | 11.78 | $3.54 | 95105 |
| 2023-08-17 | 11.63 | $3.50 | 60510 |
| 2023-08-16 | 11.77 | $3.50 | 75521 |
| 2023-08-15 | 11.62 | $3.53 | 52500 |
| 2023-08-14 | 11.46 | $3.56 | 53300 |
| 2023-08-11 | 11.81 | $3.59 | 20000 |
| 2023-08-10 | 12.25 | $3.58 | 27617 |
| 2023-08-09 | 12.76 | $3.59 | 57700 |
| 2023-08-08 | 13.05 | $3.62 | 35139 |
| 2023-08-07 | 13.65 | $3.70 | 29700 |
| 2023-08-04 | 14.28 | $3.70 | 22800 |
| 2023-08-03 | 14.75 | $3.67 | 35000 |
| 2023-08-02 | 15.48 | $3.64 | 25000 |
| 2023-08-01 | 16.19 | $3.78 | 60000 |
| 2023-07-31 | 16.23 | $3.85 | 34525 |
| 2023-07-28 | 15.60 | $3.78 | 51200 |
| 2023-07-27 | 15.02 | $3.73 | 58430 |
| 2023-07-26 | 14.92 | $3.70 | 75400 |
| 2023-07-25 | 15.04 | $3.68 | 57508 |
| 2023-07-24 | 15.17 | $3.63 | 13348 |
| 2023-07-21 | 15.66 | $3.67 | 21222 |
| 2023-07-20 | 15.81 | $3.72 | 38631 |
| 2023-07-19 | 15.59 | $3.72 | 16945 |
| 2023-07-18 | 15.28 | $3.74 | 44800 |
| 2023-07-17 | 14.79 | $3.65 | 21111 |
| 2023-07-14 | 14.47 | $3.68 | 19500 |
| 2023-07-13 | 14.39 | $3.70 | 20100 |
| 2023-07-12 | 14.30 | $3.72 | 23100 |
| 2023-07-11 | 13.86 | $3.65 | 31400 |
| 2023-07-10 | 13.68 | $3.72 | 13300 |
| 2023-07-07 | 12.96 | $3.73 | 20129 |
| 2023-07-06 | 12.20 | $3.58 | 39933 |
| 2023-07-05 | 11.41 | $3.59 | 39800 |
| 2023-07-03 | 11.07 | $3.52 | 16400 |
| 2023-06-30 | 11.26 | $3.50 | 69513 |
| 2023-06-29 | 11.58 | $3.46 | 25000 |
| 2023-06-28 | 11.97 | $3.48 | 70319 |
| 2023-06-27 | 12.33 | $3.41 | 69840 |
| 2023-06-26 | 12.97 | $3.42 | 118946 |
| 2023-06-23 | 13.52 | $3.42 | 36908 |
| 2023-06-22 | 14.22 | $3.51 | 99000 |
| 2023-06-21 | 14.45 | $3.51 | 31400 |
| 2023-06-20 | 14.80 | $3.47 | 49800 |
| 2023-06-16 | 15.16 | $3.50 | 10000 |
| 2023-06-15 | 15.91 | $3.57 | 58007 |
| 2023-06-14 | 16.10 | $3.64 | 35924 |
| 2023-06-13 | 16.04 | $3.58 | 49319 |
| 2023-06-12 | 16.73 | $3.57 | 74400 |
| 2023-06-09 | 17.45 | $3.61 | 38100 |
| 2023-06-08 | 18.03 | $3.60 | 35817 |
| 2023-06-07 | 18.74 | $3.58 | 39539 |
| 2023-06-06 | 19.50 | $3.62 | 32130 |
| 2023-06-05 | 19.46 | $3.61 | 118400 |
| 2023-06-02 | 19.27 | $3.67 | 34848 |
| 2023-06-01 | 19.07 | $3.62 | 195842 |
| 2023-05-31 | 19.59 | $3.49 | 90900 |
| 2023-05-30 | 20.18 | $3.52 | 78900 |
| 2023-05-26 | 20.79 | $3.54 | 82800 |
| 2023-05-25 | 21.73 | $3.57 | 78324 |
| 2023-05-24 | 22.41 | $3.64 | 54800 |
| 2023-05-23 | 22.54 | $3.65 | 64300 |
| 2023-05-22 | 22.67 | $3.72 | 104700 |
| 2023-05-19 | 22.26 | $3.70 | 75100 |
| 2023-05-18 | 21.84 | $3.74 | 34200 |
| 2023-05-17 | 21.01 | $3.76 | 40100 |
| 2023-05-16 | 20.14 | $3.72 | 53439 |
| 2023-05-15 | 19.23 | $3.71 | 57100 |
| 2023-05-12 | 18.38 | $3.63 | 53145 |
| 2023-05-11 | 17.50 | $3.71 | 91201 |
| 2023-05-10 | 17.13 | $3.66 | 39230 |
| 2023-05-09 | 16.84 | $3.63 | 76148 |
| 2023-05-08 | 16.91 | $3.61 | 133200 |
| 2023-05-05 | 17.22 | $3.62 | 68800 |
| 2023-05-04 | 17.54 | $3.54 | 81107 |
| 2023-05-03 | 18.04 | $3.56 | 107540 |
| 2023-05-02 | 18.08 | $3.50 | 62300 |
| 2023-05-01 | 18.70 | $3.57 | 149700 |
| 2023-04-28 | 18.80 | $3.56 | 46713 |
| 2023-04-27 | 18.92 | $3.61 | 81827 |
| 2023-04-26 | 18.53 | $3.56 | 49629 |
| 2023-04-25 | 18.11 | $3.55 | 150000 |
| 2023-04-24 | 17.60 | $3.56 | 59944 |
| 2023-04-21 | 17.46 | $3.56 | 65409 |
| 2023-04-20 | 17.31 | $3.60 | 83400 |
| 2023-04-19 | 16.48 | $3.57 | 43800 |
| 2023-04-18 | 15.75 | $3.56 | 99100 |
| 2023-04-17 | 15.28 | $3.52 | 75143 |
| 2023-04-14 | 14.99 | $3.47 | 120200 |
| 2023-04-13 | 15.03 | $3.46 | 94135 |
| 2023-04-12 | 15.07 | $3.42 | 129300 |
| 2023-04-11 | 15.22 | $3.42 | 128700 |
| 2023-04-10 | 15.56 | $3.40 | 110111 |
| 2023-04-06 | 15.92 | $3.40 | 73500 |
| 2023-04-05 | 16.29 | $3.42 | 159700 |
| 2023-04-04 | 16.69 | $3.43 | 234500 |
| 2023-04-03 | 16.73 | $3.48 | 63821 |
| 2023-03-31 | 16.65 | $3.42 | 60000 |
| 2023-03-30 | 16.88 | $3.43 | 81745 |
| 2023-03-29 | 17.13 | $3.42 | 99100 |
| 2023-03-28 | 17.28 | $3.45 | 81400 |
| 2023-03-27 | 17.61 | $3.37 | 70527 |
| 2023-03-24 | 18.13 | $3.46 | 58625 |
| 2023-03-23 | 18.42 | $3.44 | 61700 |
| 2023-03-22 | 18.60 | $3.41 | 194400 |
| 2023-03-21 | 18.80 | $3.44 | 70414 |
| 2023-03-20 | 19.55 | $3.39 | 69232 |
| 2023-03-17 | 20.30 | $3.38 | 84000 |
| 2023-03-16 | 21.21 | $3.42 | 166100 |
| 2023-03-15 | 22.18 | $3.55 | 117300 |
| 2023-03-14 | 22.67 | $3.51 | 98706 |
| 2023-03-13 | 23.70 | $3.63 | 37900 |
| 2023-03-10 | 24.21 | $3.73 | 24400 |
| 2023-03-09 | 24.14 | $3.83 | 748000 |
| 2023-03-08 | 23.05 | $3.78 | 33500 |
| 2023-03-07 | 22.44 | $3.76 | 44700 |
| 2023-03-06 | 21.79 | $3.77 | 50706 |
| 2023-03-03 | 21.20 | $3.77 | 36835 |
| 2023-03-02 | 20.61 | $3.69 | 30503 |
| 2023-03-01 | 20.35 | $3.68 | 94700 |
| 2023-02-28 | 20.02 | $3.65 | 83100 |
| 2023-02-27 | 19.92 | $3.62 | 29300 |
| 2023-02-24 | 19.82 | $3.52 | 21815 |
| 2023-02-23 | 20.29 | $3.59 | 31014 |
| 2023-02-22 | 20.51 | $3.58 | 65200 |
| 2023-02-21 | 20.74 | $3.59 | 44400 |
| 2023-02-17 | 20.86 | $3.57 | 22800 |
| 2023-02-16 | 21.12 | $3.58 | 25400 |
| 2023-02-15 | 21.39 | $3.62 | 13900 |
| 2023-02-14 | 21.43 | $3.61 | 28900 |
| 2023-02-13 | 21.36 | $3.63 | 68445 |
| 2023-02-10 | 21.29 | $3.66 | 19821 |
| 2023-02-09 | 20.98 | $3.64 | 27809 |
| 2023-02-08 | 20.66 | $3.62 | 35025 |
| 2023-02-07 | 20.80 | $3.62 | 37906 |
| 2023-02-06 | 21.03 | $3.50 | 51936 |
| 2023-02-03 | 21.70 | $3.56 | 21034 |
| 2023-02-02 | 22.04 | $3.57 | 25900 |
| 2023-02-01 | 22.35 | $3.62 | 46142 |
| 2023-01-31 | 22.67 | $3.54 | 49207 |
| 2023-01-30 | 23.01 | $3.70 | 31000 |
| 2023-01-27 | 22.77 | $3.68 | 42500 |
| 2023-01-26 | 22.60 | $3.60 | 47700 |
| 2023-01-25 | 22.64 | $3.62 | 307100 |
| 2023-01-24 | 22.54 | $3.62 | 67000 |
| 2023-01-23 | 22.46 | $3.57 | 60900 |
| 2023-01-20 | 22.55 | $3.61 | 37300 |
| 2023-01-19 | 22.61 | $3.55 | 92947 |
| 2023-01-18 | 22.72 | $3.59 | 77601 |
| 2023-01-17 | 22.67 | $3.62 | 68400 |
| 2023-01-13 | 22.98 | $3.81 | 63000 |
| 2023-01-12 | 22.37 | $3.60 | 240611 |
| 2023-01-11 | 22.25 | $3.45 | 407400 |
| 2023-01-10 | 22.68 | $3.45 | 35900 |
| 2023-01-09 | 22.39 | $3.50 | 97100 |
| 2023-01-06 | 21.77 | $3.51 | 96136 |
| 2023-01-05 | 21.12 | $3.43 | 251222 |
| 2023-01-04 | 20.79 | $3.53 | 116400 |
| 2023-01-03 | 19.78 | $3.42 | 90400 |
| 2022-12-30 | 18.94 | $3.44 | 49946 |
| 2022-12-29 | 18.12 | $3.40 | 54800 |
| 2022-12-28 | 17.36 | $3.44 | 103147 |
| 2022-12-27 | 16.30 | $3.44 | 92424 |
| 2022-12-23 | 15.05 | $3.43 | 936926 |
| 2022-12-22 | 13.76 | $3.41 | 645847 |
| 2022-12-21 | 12.46 | $3.40 | 71700 |
| 2022-12-20 | 11.02 | $3.29 | 167048 |
| 2022-12-19 | 10.19 | $3.08 | 173613 |
| 2022-12-16 | 10.40 | $3.04 | 108000 |
| 2022-12-15 | 10.79 | $3.05 | 68629 |
| 2022-12-14 | 11.14 | $3.09 | 87700 |
| 2022-12-13 | 11.27 | $3.09 | 93000 |
| 2022-12-12 | 11.42 | $3.02 | 181020 |
| 2022-12-09 | 11.85 | $3.02 | 104600 |
| 2022-12-08 | 12.31 | $3.03 | 118500 |
| 2022-12-07 | 12.79 | $3.05 | 88637 |
| 2022-12-06 | 13.29 | $3.02 | 94900 |
| 2022-12-05 | 13.88 | $3.01 | 103000 |
| 2022-12-02 | 14.45 | $3.15 | 133628 |
| 2022-12-01 | 14.50 | $3.15 | 154647 |
| 2022-11-30 | 14.44 | $3.20 | 444800 |
| 2022-11-29 | 14.42 | $3.21 | 158500 |
| 2022-11-28 | 14.40 | $3.18 | 74804 |
| 2022-11-25 | 14.60 | $3.24 | 58740 |
| 2022-11-23 | 14.57 | $3.12 | 83200 |
| 2022-11-22 | 14.95 | $3.10 | 129800 |
| 2022-11-21 | 14.87 | $3.00 | 180200 |
| 2022-11-18 | 15.17 | $3.00 | 385719 |
| 2022-11-17 | 15.49 | $2.95 | 119725 |
| 2022-11-16 | 15.82 | $2.93 | 130120 |
| 2022-11-15 | 16.52 | $3.00 | 146200 |
| 2022-11-14 | 16.55 | $2.93 | 155812 |
| 2022-11-11 | 16.85 | $3.00 | 92116 |
| 2022-11-10 | 16.87 | $3.10 | 108300 |
| 2022-11-09 | 16.72 | $2.94 | 88544 |
| 2022-11-08 | 17.39 | $2.97 | 221400 |
| 2022-11-07 | 17.54 | $2.92 | 321004 |
| 2022-11-04 | 17.70 | $2.93 | 108328 |
| 2022-11-03 | 17.87 | $2.89 | 467900 |
| 2022-11-02 | 18.08 | $2.89 | 421200 |
| 2022-11-01 | 17.57 | $2.83 | 220819 |
| 2022-10-31 | 17.38 | $2.82 | 316921 |
| 2022-10-28 | 17.16 | $2.82 | 184500 |
| 2022-10-27 | 17.67 | $2.81 | 259745 |
| 2022-10-26 | 18.19 | $2.94 | 77300 |
| 2022-10-25 | 17.76 | $2.91 | 243813 |
| 2022-10-24 | 17.39 | $2.86 | 394518 |
| 2022-10-21 | 17.00 | $2.89 | 279500 |
| 2022-10-20 | 17.05 | $2.83 | 336925 |
| 2022-10-19 | 17.29 | $2.79 | 311200 |
| 2022-10-18 | 17.48 | $2.79 | 683400 |
| 2022-10-17 | 18.28 | $2.82 | 402218 |
| 2022-10-14 | 18.88 | $2.80 | 313900 |
| 2022-10-13 | 19.67 | $2.86 | 266537 |
| 2022-10-12 | 20.51 | $2.80 | 160709 |
| 2022-10-11 | 21.22 | $2.85 | 507800 |
| 2022-10-10 | 21.64 | $2.84 | 366306 |
| 2022-10-07 | 22.22 | $2.88 | 335700 |
| 2022-10-06 | 22.77 | $2.91 | 517618 |
| 2022-10-05 | 23.90 | $2.89 | 478937 |
| 2022-10-04 | 25.09 | $2.89 | 690000 |
| 2022-10-03 | 25.49 | $2.81 | 362000 |
| 2022-09-30 | 25.39 | $2.78 | 771619 |
| 2022-09-29 | 25.48 | $2.79 | 431032 |
| 2022-09-28 | 25.62 | $2.87 | 802444 |
| 2022-09-27 | 25.77 | $2.80 | 711440 |
| 2022-09-26 | 26.08 | $2.81 | 553325 |
| 2022-09-23 | 26.49 | $2.87 | 141800 |
| 2022-09-22 | 27.05 | $2.92 | 245900 |
| 2022-09-21 | 27.92 | $2.92 | 170300 |
| 2022-09-20 | 27.73 | $2.92 | 340407 |
| 2022-09-19 | 27.16 | $2.96 | 442000 |
| 2022-09-16 | 26.62 | $2.96 | 428600 |
| 2022-09-15 | 26.34 | $2.91 | 368200 |
| 2022-09-14 | 26.04 | $2.99 | 274400 |
| 2022-09-13 | 24.91 | $2.95 | 500300 |
| 2022-09-12 | 23.73 | $3.01 | 225800 |
| 2022-09-09 | 22.67 | $3.05 | 217100 |
| 2022-09-08 | 21.63 | $3.01 | 268848 |
| 2022-09-07 | 20.71 | $2.97 | 333600 |
| 2022-09-06 | 19.45 | $2.97 | 230600 |
| 2022-09-02 | 18.12 | $3.12 | 130000 |
| 2022-09-01 | 17.01 | $3.14 | 117302 |
| 2022-08-31 | 16.42 | $3.14 | 109732 |
| 2022-08-30 | 15.79 | $3.17 | 177339 |
| 2022-08-29 | 15.84 | $3.16 | 102532 |
| 2022-08-26 | 15.95 | $3.19 | 116017 |
| 2022-08-25 | 16.07 | $3.24 | 136900 |
| 2022-08-24 | 16.66 | $3.23 | 76117 |
| 2022-08-23 | 16.53 | $3.18 | 172004 |
| 2022-08-22 | 16.17 | $3.17 | 205500 |
| 2022-08-19 | 15.64 | $3.19 | 216500 |
| 2022-08-18 | 15.26 | $3.23 | 81735 |
| 2022-08-17 | 15.10 | $3.23 | 62205 |
| 2022-08-16 | 14.93 | $3.23 | 95529 |
| 2022-08-15 | 14.75 | $3.30 | 59302 |
| 2022-08-12 | 14.79 | $3.28 | 72137 |
| 2022-08-11 | 14.77 | $3.28 | 67200 |
| 2022-08-10 | 14.75 | $3.25 | 83310 |
| 2022-08-09 | 15.44 | $3.19 | 131600 |
| 2022-08-08 | 15.57 | $3.20 | 188800 |
| 2022-08-05 | 15.96 | $3.18 | 94427 |
| 2022-08-04 | 15.99 | $3.20 | 181400 |
| 2022-08-03 | 16.38 | $3.23 | 176108 |
| 2022-08-02 | 16.79 | $3.26 | 150000 |
| 2022-08-01 | 17.55 | $3.39 | 151211 |
| 2022-07-29 | 18.04 | $3.34 | 60300 |
| 2022-07-28 | 18.85 | $3.30 | 205300 |
| 2022-07-27 | 19.74 | $3.19 | 92419 |
| 2022-07-26 | 20.13 | $3.17 | 208700 |
| 2022-07-25 | 20.33 | $3.19 | 176600 |
| 2022-07-22 | 20.53 | $3.16 | 210400 |
| 2022-07-21 | 20.61 | $3.16 | 341300 |
| 2022-07-20 | 20.55 | $3.12 | 349100 |
| 2022-07-19 | 20.62 | $3.11 | 672300 |
| 2022-07-18 | 20.63 | $3.05 | 179108 |
| 2022-07-15 | 20.17 | $3.05 | 333400 |
| 2022-07-14 | 19.54 | $3.08 | 189521 |
| 2022-07-13 | 19.06 | $3.15 | 131700 |
| 2022-07-12 | 18.84 | $3.14 | 143600 |
| 2022-07-11 | 18.60 | $3.16 | 261700 |
| 2022-07-08 | 18.47 | $3.15 | 187400 |
| 2022-07-07 | 18.33 | $3.11 | 195200 |
| 2022-07-06 | 18.78 | $3.08 | 202334 |
| 2022-07-05 | 18.95 | $3.22 | 251400 |
| 2022-07-01 | 19.51 | $3.16 | 322300 |
| 2022-06-30 | 19.73 | $3.10 | 152213 |
| 2022-06-29 | 19.78 | $3.11 | 169818 |
| 2022-06-28 | 20.75 | $3.12 | 361523 |
| 2022-06-27 | 21.76 | $3.12 | 300000 |
| 2022-06-24 | 22.71 | $3.25 | 241800 |
| 2022-06-23 | 23.82 | $3.15 | 265003 |
| 2022-06-22 | 24.62 | $3.08 | 281508 |
| 2022-06-21 | 25.14 | $3.09 | 213000 |
| 2022-06-17 | 25.73 | $3.02 | 283900 |
| 2022-06-16 | 25.95 | $3.04 | 209516 |
| 2022-06-15 | 26.41 | $3.04 | 176135 |
| 2022-06-14 | 26.70 | $2.93 | 675000 |
| 2022-06-13 | 26.64 | $2.97 | 181225 |
| 2022-06-10 | 26.59 | $2.96 | 220600 |
| 2022-06-09 | 25.87 | $2.97 | 148711 |
| 2022-06-08 | 25.25 | $2.97 | 189040 |
| 2022-06-07 | 24.52 | $3.03 | 219623 |
| 2022-06-06 | 24.19 | $3.03 | 47700 |
| 2022-06-03 | 23.83 | $3.05 | 130700 |
| 2022-06-02 | 23.61 | $3.06 | 260335 |
| 2022-06-01 | 23.38 | $3.00 | 294800 |
| 2022-05-31 | 22.66 | $2.97 | 333900 |
| 2022-05-27 | 21.90 | $3.08 | 172401 |
| 2022-05-26 | 21.40 | $3.05 | 579200 |
| 2022-05-25 | 20.73 | $3.05 | 210835 |
| 2022-05-24 | 19.97 | $3.03 | 425900 |
| 2022-05-23 | 19.16 | $3.07 | 352100 |
| 2022-05-20 | 18.77 | $3.00 | 446800 |
| 2022-05-19 | 17.84 | $3.03 | 168003 |
| 2022-05-18 | 17.09 | $2.99 | 395803 |
| 2022-05-17 | 16.30 | $3.09 | 250641 |
| 2022-05-16 | 15.71 | $3.17 | 229422 |
| 2022-05-13 | 15.55 | $3.19 | 195200 |
| 2022-05-12 | 15.56 | $3.18 | 260847 |
| 2022-05-11 | 15.39 | $3.08 | 192600 |
| 2022-05-10 | 15.38 | $3.18 | 330737 |
| 2022-05-09 | 16.08 | $3.20 | 214200 |
| 2022-05-06 | 16.76 | $3.21 | 279200 |
| 2022-05-05 | 17.42 | $3.14 | 219437 |
| 2022-05-04 | 18.18 | $3.22 | 326515 |
| 2022-05-03 | 19.05 | $3.10 | 429900 |
| 2022-05-02 | 19.51 | $3.10 | 405444 |
| 2022-04-29 | 19.93 | $3.14 | 294623 |
| 2022-04-28 | 20.93 | $3.11 | 431600 |
| 2022-04-27 | 21.81 | $3.09 | 351408 |
| 2022-04-26 | 22.73 | $3.08 | 411622 |
| 2022-04-25 | 23.01 | $3.14 | 306100 |
| 2022-04-22 | 23.40 | $3.12 | 231544 |
| 2022-04-21 | 23.43 | $3.07 | 232300 |
| 2022-04-20 | 23.20 | $3.12 | 342700 |
| 2022-04-19 | 22.96 | $3.07 | 607200 |
| 2022-04-18 | 22.10 | $3.10 | 214400 |
| 2022-04-14 | 21.19 | $3.11 | 236600 |
| 2022-04-13 | 20.39 | $3.12 | 260600 |
| 2022-04-12 | 19.42 | $3.14 | 247333 |
| 2022-04-11 | 18.54 | $3.14 | 197300 |
| 2022-04-08 | 17.67 | $3.19 | 178814 |
| 2022-04-07 | 16.85 | $3.16 | 314500 |
| 2022-04-06 | 15.98 | $3.17 | 200400 |
| 2022-04-05 | 15.15 | $3.21 | 201505 |
| 2022-04-04 | 14.30 | $3.28 | 363900 |
| 2022-04-01 | 13.72 | $3.29 | 175800 |
| 2022-03-31 | 13.05 | $3.32 | 73300 |
| 2022-03-30 | 12.62 | $3.42 | 93325 |
| 2022-03-29 | 12.56 | $3.63 | 1.7M |
| 2022-03-28 | 13.10 | $3.56 | 631500 |
| 2022-03-25 | 13.15 | $3.42 | 97815 |
| 2022-03-24 | 12.73 | $3.42 | 65500 |
| 2022-03-23 | 12.84 | $3.44 | 63620 |
| 2022-03-22 | 12.97 | $3.50 | 132214 |
| 2022-03-21 | 13.46 | $3.46 | 113447 |
| 2022-03-18 | 13.93 | $3.42 | 137730 |
| 2022-03-17 | 14.22 | $3.41 | 135445 |
| 2022-03-16 | 14.57 | $3.42 | 78200 |
| 2022-03-15 | 14.85 | $3.44 | 258134 |
| 2022-03-14 | 15.09 | $3.36 | 168809 |
| 2022-03-11 | 15.35 | $3.35 | 81802 |
| 2022-03-10 | 15.22 | $3.39 | 108333 |
| 2022-03-09 | 15.21 | $3.38 | 186900 |
| 2022-03-08 | 14.83 | $3.26 | 141600 |
| 2022-03-07 | 14.14 | $3.41 | 115800 |
| 2022-03-04 | 13.84 | $3.50 | 59930 |
| 2022-03-03 | 13.76 | $3.55 | 114500 |
| 2022-03-02 | 13.88 | $3.49 | 151010 |
| 2022-03-01 | 13.64 | $3.52 | 71100 |
| 2022-02-28 | 13.52 | $3.60 | 110800 |
| 2022-02-25 | 13.71 | $3.66 | 120300 |
| 2022-02-24 | 13.91 | $3.63 | 61000 |
| 2022-02-23 | 14.58 | $3.62 | 41100 |
| 2022-02-22 | 14.97 | $3.65 | 123600 |
| 2022-02-18 | 15.38 | $3.64 | 33818 |
| 2022-02-17 | 15.54 | $3.70 | 33400 |
| 2022-02-16 | 15.45 | $3.73 | 39134 |
| 2022-02-15 | 15.25 | $3.66 | 29942 |
| 2022-02-14 | 15.18 | $3.68 | 67200 |
| 2022-02-11 | 15.58 | $3.62 | 33900 |
| 2022-02-10 | 16.04 | $3.64 | 31746 |
| 2022-02-09 | 16.44 | $3.69 | 40723 |
| 2022-02-08 | 16.72 | $3.77 | 64231 |
| 2022-02-07 | 16.57 | $3.70 | 76940 |
| 2022-02-04 | 16.42 | $3.61 | 67422 |
| 2022-02-03 | 16.64 | $3.58 | 47800 |
| 2022-02-02 | 17.17 | $3.56 | 40700 |
| 2022-02-01 | 17.74 | $3.49 | 88100 |
| 2022-01-31 | 18.57 | $3.49 | 63600 |
| 2022-01-28 | 19.10 | $3.53 | 73100 |
| 2022-01-27 | 19.89 | $3.59 | 131211 |
| 2022-01-26 | 20.73 | $3.56 | 288321 |
| 2022-01-25 | 21.61 | $3.58 | 81442 |
| 2022-01-24 | 22.23 | $3.53 | 91700 |
| 2022-01-21 | 23.26 | $3.55 | 36200 |
| 2022-01-20 | 24.09 | $3.59 | 67400 |
| 2022-01-19 | 24.82 | $3.66 | 66200 |
| 2022-01-18 | 25.21 | $3.74 | 252400 |
| 2022-01-14 | 25.62 | $3.80 | 46100 |
| 2022-01-13 | 24.30 | $3.80 | 28500 |
| 2022-01-12 | 22.92 | $3.73 | 30705 |
| 2022-01-11 | 21.93 | $3.74 | 80100 |
| 2022-01-10 | 20.92 | $3.60 | 98400 |
| 2022-01-07 | 20.35 | $3.60 | 108900 |
| 2022-01-06 | 19.74 | $3.58 | 72400 |
| 2022-01-05 | 19.11 | $3.52 | 59200 |
| 2022-01-04 | 18.58 | $3.49 | 137800 |
| 2022-01-03 | 18.03 | $3.42 | 100400 |
| 2021-12-31 | 17.79 | $3.41 | 116947 |
| 2021-12-30 | 17.54 | $3.38 | 103600 |
| 2021-12-29 | 17.69 | $3.38 | 57300 |
| 2021-12-28 | 17.85 | $3.38 | 40400 |
| 2021-12-27 | 17.28 | $3.43 | 138400 |
| 2021-12-23 | 16.68 | $3.37 | 161022 |
| 2021-12-22 | 15.99 | $3.36 | 136607 |
| 2021-12-21 | 15.86 | $3.39 | 126522 |
| 2021-12-20 | 15.55 | $3.34 | 138836 |
| 2021-12-17 | 15.22 | $3.43 | 107800 |
| 2021-12-16 | 15.13 | $3.47 | 86630 |
| 2021-12-15 | 14.65 | $3.43 | 72600 |
| 2021-12-14 | 14.68 | $3.38 | 94400 |
| 2021-12-13 | 14.76 | $3.34 | 151749 |
| 2021-12-10 | 14.84 | $3.36 | 287707 |
| 2021-12-09 | 14.92 | $3.35 | 60632 |
| 2021-12-08 | 15.69 | $3.36 | 64700 |
| 2021-12-07 | 15.92 | $3.33 | 299806 |
| 2021-12-06 | 16.25 | $3.30 | 285131 |
| 2021-12-03 | 16.59 | $3.21 | 143800 |
| 2021-12-02 | 16.77 | $3.20 | 241000 |
| 2021-12-01 | 16.83 | $3.12 | 200100 |
| 2021-11-30 | 16.98 | $3.08 | 706245 |
| 2021-11-29 | 16.58 | $3.17 | 322516 |
| 2021-11-26 | 16.20 | $3.13 | 135000 |
| 2021-11-24 | 15.84 | $3.18 | 113439 |
| 2021-11-23 | 15.82 | $3.20 | 130700 |
| 2021-11-22 | 15.84 | $3.19 | 160525 |
| 2021-11-19 | 15.86 | $3.16 | 84622 |
| 2021-11-18 | 15.60 | $3.12 | 215300 |
| 2021-11-17 | 15.64 | $3.10 | 138841 |
| 2021-11-16 | 15.41 | $3.20 | 127100 |
| 2021-11-15 | 15.61 | $3.23 | 202600 |
| 2021-11-12 | 15.81 | $3.27 | 47600 |
| 2021-11-11 | 16.24 | $3.33 | 77900 |
| 2021-11-10 | 17.04 | $3.38 | 58024 |
| 2021-11-09 | 17.80 | $3.46 | 46300 |
| 2021-11-08 | 18.34 | $3.42 | 39927 |
| 2021-11-05 | 19.18 | $3.46 | 48300 |
| 2021-11-04 | 19.54 | $3.45 | 115900 |
| 2021-11-03 | 19.92 | $3.35 | 74221 |
| 2021-11-02 | 19.83 | $3.35 | 61818 |
| 2021-11-01 | 19.81 | $3.38 | 81800 |
| 2021-10-29 | 19.73 | $3.29 | 100800 |
| 2021-10-28 | 19.06 | $3.36 | 71700 |
| 2021-10-27 | 18.36 | $3.32 | 36800 |
| 2021-10-26 | 18.10 | $3.36 | 55112 |
| 2021-10-25 | 17.91 | $3.39 | 75227 |
| 2021-10-22 | 17.71 | $3.39 | 66100 |
| 2021-10-21 | 18.10 | $3.45 | 52800 |
| 2021-10-20 | 18.75 | $3.48 | 48200 |
| 2021-10-19 | 19.45 | $3.41 | 74138 |
| 2021-10-18 | 19.90 | $3.43 | 99200 |
| 2021-10-15 | 20.38 | $3.42 | 76900 |
| 2021-10-14 | 20.72 | $3.36 | 87601 |
| 2021-10-13 | 21.61 | $3.40 | 35400 |
| 2021-10-12 | 22.70 | $3.49 | 57702 |
| 2021-10-11 | 23.49 | $3.50 | 25300 |
| 2021-10-08 | 24.60 | $3.48 | 32734 |
| 2021-10-07 | 25.76 | $3.53 | 48127 |
| 2021-10-06 | 27.09 | $3.54 | 74128 |
| 2021-10-05 | 28.38 | $3.50 | 35700 |
| 2021-10-04 | 29.49 | $3.44 | 42300 |
| 2021-10-01 | 30.91 | $3.47 | 33800 |
| 2021-09-30 | 32.14 | $3.53 | 34146 |
| 2021-09-29 | 33.38 | $3.56 | 76305 |
| 2021-09-28 | 34.19 | $3.69 | 30600 |
| 2021-09-27 | 35.05 | $3.66 | 23219 |
| 2021-09-24 | 35.18 | $3.54 | 31300 |
| 2021-09-23 | 35.63 | $3.53 | 45004 |
| 2021-09-22 | 36.14 | $3.57 | 40215 |
| 2021-09-21 | 36.68 | $3.57 | 49708 |
| 2021-09-20 | 36.89 | $3.49 | 162714 |
| 2021-09-17 | 37.37 | $3.54 | 43100 |
| 2021-09-16 | 37.29 | $3.61 | 46300 |
| 2021-09-15 | 36.71 | $3.59 | 52700 |
| 2021-09-14 | 36.23 | $3.60 | 57331 |
| 2021-09-13 | 35.72 | $3.53 | 67300 |
| 2021-09-10 | 35.38 | $3.49 | 31100 |
| 2021-09-09 | 35.15 | $3.45 | 42941 |
| 2021-09-08 | 35.01 | $3.45 | 41000 |
| 2021-09-07 | 34.85 | $3.43 | 67800 |
| 2021-09-03 | 34.98 | $3.49 | 47736 |
| 2021-09-02 | 35.12 | $3.41 | 107400 |
| 2021-09-01 | 35.26 | $3.37 | 70515 |
| 2021-08-31 | 35.67 | $3.32 | 113100 |
| 2021-08-30 | 36.36 | $3.34 | 84911 |
| 2021-08-27 | 36.98 | $3.35 | 35900 |
| 2021-08-26 | 37.64 | $3.30 | 40200 |
| 2021-08-25 | 37.93 | $3.35 | 34104 |
| 2021-08-24 | 38.45 | $3.32 | 76215 |
| 2021-08-23 | 39.00 | $3.37 | 62438 |
| 2021-08-20 | 39.48 | $3.32 | 63600 |
| 2021-08-19 | 40.14 | $3.38 | 65024 |
| 2021-08-18 | 40.80 | $3.38 | 56428 |
| 2021-08-17 | 41.17 | $3.43 | 809835 |
| 2021-08-16 | 41.52 | $3.41 | 101600 |
| 2021-08-13 | 41.93 | $3.44 | 126300 |
| 2021-08-12 | 42.23 | $3.45 | 2.1M |
| 2021-08-11 | 42.55 | $3.49 | 278200 |
| 2021-08-10 | 42.40 | $3.42 | 83804 |
| 2021-08-09 | 42.36 | $3.38 | 55200 |
| 2021-08-06 | 41.66 | $3.37 | 71401 |
| 2021-08-05 | 40.83 | $3.37 | 42007 |
| 2021-08-04 | 39.99 | $3.34 | 68700 |
| 2021-08-03 | 39.10 | $3.35 | 78838 |
| 2021-08-02 | 38.23 | $3.37 | 88106 |
| 2021-07-30 | 37.23 | $3.36 | 63200 |
| 2021-07-29 | 36.18 | $3.42 | 243000 |
| 2021-07-28 | 34.73 | $3.40 | 60512 |
| 2021-07-27 | 33.23 | $3.30 | 107433 |
| 2021-07-26 | 31.67 | $3.26 | 149300 |
| 2021-07-23 | 30.13 | $3.19 | 92100 |
| 2021-07-22 | 28.56 | $3.18 | 237600 |
| 2021-07-21 | 26.87 | $3.22 | 72800 |
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