Is Telia Company AB (publ) (TLSNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Telia Company AB (publ) (TLSNY) research center and poll results.
OTC : TLSNY
Telia Company AB (publ)
$9.48 USD
$0.2 (2.16%)
- Volume
- 15.41K
- Average Volume
- 77.12K
- Market Capitalization
- $18.64B
- P/E Ratio
- 38.70
- Dividend Yield
- 4.40%
- Price Target
- Year High
- $10.98
- Year Low
- $6.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.68
- Current Ratio
- $0.74
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.61
2026-07-17
Close Price
$9.48
Vol: 112100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.90
Average
6.69
Maximum
10.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.61 | $9.48 | 112100 |
| 2026-07-16 | 9.65 | $9.28 | 89822 |
| 2026-07-15 | 9.70 | $9.50 | 70316 |
| 2026-07-14 | 9.75 | $9.65 | 143319 |
| 2026-07-13 | 9.81 | $9.55 | 148300 |
| 2026-07-10 | 9.87 | $9.39 | 113942 |
| 2026-07-09 | 9.93 | $9.30 | 136200 |
| 2026-07-08 | 9.98 | $9.31 | 116400 |
| 2026-07-07 | 10.03 | $9.19 | 239626 |
| 2026-07-06 | 10.08 | $9.21 | 151518 |
| 2026-07-02 | 10.14 | $9.37 | 94016 |
| 2026-07-01 | 10.20 | $9.33 | 178000 |
| 2026-06-30 | 10.26 | $9.71 | 131900 |
| 2026-06-29 | 10.30 | $9.91 | 118211 |
| 2026-06-26 | 10.34 | $9.97 | 47300 |
| 2026-06-25 | 10.37 | $9.91 | 61300 |
| 2026-06-24 | 10.41 | $9.96 | 59200 |
| 2026-06-23 | 10.44 | $10.08 | 133600 |
| 2026-06-22 | 10.48 | $10.14 | 141528 |
| 2026-06-18 | 10.51 | $10.00 | 57849 |
| 2026-06-17 | 10.55 | $10.16 | 69817 |
| 2026-06-16 | 10.58 | $10.41 | 36700 |
| 2026-06-15 | 10.60 | $10.46 | 39500 |
| 2026-06-12 | 10.59 | $10.92 | 24700 |
| 2026-06-11 | 10.57 | $10.71 | 72138 |
| 2026-06-10 | 10.57 | $10.52 | 23200 |
| 2026-06-09 | 10.57 | $10.40 | 80900 |
| 2026-06-08 | 10.58 | $10.31 | 75100 |
| 2026-06-05 | 10.59 | $10.17 | 76400 |
| 2026-06-04 | 10.60 | $10.38 | 32340 |
| 2026-06-03 | 10.62 | $10.49 | 78400 |
| 2026-06-02 | 10.62 | $10.62 | 40306 |
| 2026-06-01 | 10.60 | $10.51 | 61333 |
| 2026-05-29 | 10.60 | $10.68 | 31800 |
| 2026-05-28 | 10.59 | $10.64 | 34600 |
| 2026-05-27 | 10.56 | $10.60 | 46146 |
| 2026-05-26 | 10.54 | $10.64 | 74400 |
| 2026-05-22 | 10.51 | $10.78 | 25645 |
| 2026-05-21 | 10.49 | $10.81 | 73824 |
| 2026-05-20 | 10.46 | $10.82 | 39013 |
| 2026-05-19 | 10.42 | $10.80 | 133400 |
| 2026-05-18 | 10.38 | $10.65 | 80124 |
| 2026-05-15 | 10.36 | $10.43 | 65000 |
| 2026-05-14 | 10.34 | $10.51 | 45812 |
| 2026-05-13 | 10.32 | $10.61 | 75721 |
| 2026-05-12 | 10.30 | $10.57 | 117100 |
| 2026-05-11 | 10.29 | $10.60 | 89808 |
| 2026-05-08 | 10.28 | $10.50 | 47700 |
| 2026-05-07 | 10.29 | $10.43 | 63800 |
| 2026-05-06 | 10.29 | $10.66 | 31400 |
| 2026-05-05 | 10.29 | $10.53 | 43348 |
| 2026-05-04 | 10.28 | $10.25 | 92524 |
| 2026-05-01 | 10.27 | $10.51 | 57613 |
| 2026-04-30 | 10.27 | $10.46 | 53145 |
| 2026-04-29 | 10.25 | $10.06 | 49536 |
| 2026-04-28 | 10.26 | $10.10 | 62121 |
| 2026-04-27 | 10.26 | $10.07 | 72042 |
| 2026-04-24 | 10.25 | $10.37 | 47929 |
| 2026-04-23 | 10.23 | $10.27 | 48500 |
| 2026-04-22 | 10.22 | $10.04 | 34034 |
| 2026-04-21 | 10.21 | $9.95 | 47832 |
| 2026-04-20 | 10.21 | $10.23 | 43213 |
| 2026-04-17 | 10.19 | $10.05 | 47900 |
| 2026-04-16 | 10.19 | $10.12 | 65339 |
| 2026-04-15 | 10.18 | $10.28 | 102700 |
| 2026-04-14 | 10.18 | $10.38 | 32100 |
| 2026-04-13 | 10.18 | $10.38 | 32240 |
| 2026-04-10 | 10.15 | $10.60 | 18200 |
| 2026-04-09 | 10.12 | $10.51 | 29300 |
| 2026-04-08 | 10.10 | $10.60 | 37034 |
| 2026-04-07 | 10.08 | $10.31 | 80343 |
| 2026-04-06 | 10.07 | $10.18 | 48700 |
| 2026-04-02 | 10.06 | $10.38 | 34744 |
| 2026-04-01 | 10.04 | $10.10 | 47611 |
| 2026-03-31 | 10.04 | $10.28 | 92222 |
| 2026-03-30 | 10.02 | $10.03 | 56113 |
| 2026-03-27 | 10.01 | $9.92 | 42200 |
| 2026-03-26 | 10.03 | $9.97 | 31423 |
| 2026-03-25 | 10.03 | $10.01 | 44700 |
| 2026-03-24 | 10.04 | $9.99 | 80800 |
| 2026-03-23 | 10.05 | $9.78 | 63800 |
| 2026-03-20 | 10.06 | $9.89 | 46900 |
| 2026-03-19 | 10.06 | $10.05 | 26300 |
| 2026-03-18 | 10.05 | $10.03 | 38500 |
| 2026-03-17 | 10.04 | $10.28 | 79200 |
| 2026-03-16 | 10.03 | $10.23 | 35500 |
| 2026-03-13 | 10.01 | $9.92 | 54444 |
| 2026-03-12 | 10.01 | $9.95 | 35500 |
| 2026-03-11 | 10.00 | $10.14 | 30300 |
| 2026-03-10 | 9.98 | $10.19 | 52900 |
| 2026-03-09 | 9.96 | $10.03 | 38100 |
| 2026-03-06 | 9.93 | $10.11 | 42321 |
| 2026-03-05 | 9.91 | $9.98 | 37400 |
| 2026-03-04 | 9.89 | $10.01 | 42541 |
| 2026-03-03 | 9.86 | $9.80 | 39100 |
| 2026-03-02 | 9.83 | $9.99 | 29139 |
| 2026-02-27 | 9.78 | $10.25 | 32500 |
| 2026-02-26 | 9.72 | $10.01 | 32444 |
| 2026-02-25 | 9.68 | $10.25 | 34100 |
| 2026-02-24 | 9.64 | $10.11 | 84200 |
| 2026-02-23 | 9.58 | $10.05 | 59500 |
| 2026-02-20 | 9.53 | $9.90 | 33410 |
| 2026-02-19 | 9.48 | $9.85 | 32219 |
| 2026-02-18 | 9.42 | $9.81 | 37700 |
| 2026-02-17 | 9.36 | $9.94 | 37719 |
| 2026-02-13 | 9.29 | $9.87 | 31644 |
| 2026-02-12 | 9.22 | $9.91 | 47034 |
| 2026-02-11 | 9.15 | $9.86 | 42300 |
| 2026-02-10 | 9.07 | $9.66 | 32818 |
| 2026-02-09 | 9.01 | $9.73 | 29200 |
| 2026-02-06 | 8.95 | $9.52 | 51146 |
| 2026-02-05 | 8.90 | $9.65 | 29800 |
| 2026-02-04 | 8.84 | $9.54 | 30611 |
| 2026-02-03 | 8.79 | $9.43 | 30900 |
| 2026-02-02 | 8.74 | $9.20 | 46916 |
| 2026-01-30 | 8.71 | $9.09 | 33700 |
| 2026-01-29 | 8.68 | $8.99 | 33234 |
| 2026-01-28 | 8.66 | $9.27 | 105442 |
| 2026-01-27 | 8.62 | $9.32 | 45413 |
| 2026-01-26 | 8.57 | $9.09 | 59400 |
| 2026-01-23 | 8.54 | $9.00 | 24400 |
| 2026-01-22 | 8.51 | $8.89 | 131300 |
| 2026-01-21 | 8.48 | $8.65 | 59704 |
| 2026-01-20 | 8.46 | $8.63 | 59000 |
| 2026-01-16 | 8.44 | $8.42 | 55900 |
| 2026-01-15 | 8.43 | $8.45 | 49141 |
| 2026-01-14 | 8.42 | $8.57 | 37935 |
| 2026-01-13 | 8.40 | $8.30 | 59924 |
| 2026-01-12 | 8.38 | $8.48 | 76700 |
| 2026-01-09 | 8.36 | $8.41 | 57600 |
| 2026-01-08 | 8.35 | $8.52 | 28001 |
| 2026-01-07 | 8.32 | $8.49 | 27600 |
| 2026-01-06 | 8.30 | $8.52 | 26800 |
| 2026-01-05 | 8.28 | $8.54 | 21324 |
| 2026-01-02 | 8.25 | $8.54 | 19507 |
| 2025-12-31 | 8.23 | $8.51 | 60400 |
| 2025-12-30 | 8.20 | $8.51 | 26700 |
| 2025-12-29 | 8.18 | $8.47 | 19332 |
| 2025-12-26 | 8.15 | $8.44 | 14626 |
| 2025-12-24 | 8.13 | $8.47 | 55129 |
| 2025-12-23 | 8.10 | $8.43 | 29138 |
| 2025-12-22 | 8.07 | $8.28 | 20002 |
| 2025-12-19 | 8.04 | $8.26 | 29900 |
| 2025-12-18 | 8.01 | $8.27 | 25800 |
| 2025-12-17 | 7.97 | $8.23 | 33400 |
| 2025-12-16 | 7.94 | $8.13 | 49309 |
| 2025-12-15 | 7.93 | $8.12 | 50700 |
| 2025-12-12 | 7.91 | $8.07 | 67900 |
| 2025-12-11 | 7.90 | $8.07 | 28500 |
| 2025-12-10 | 7.90 | $8.03 | 31800 |
| 2025-12-09 | 7.90 | $8.01 | 31212 |
| 2025-12-08 | 7.89 | $8.02 | 23800 |
| 2025-12-05 | 7.89 | $8.10 | 29701 |
| 2025-12-04 | 7.88 | $8.10 | 32600 |
| 2025-12-03 | 7.86 | $8.04 | 36800 |
| 2025-12-02 | 7.84 | $8.03 | 66100 |
| 2025-12-01 | 7.83 | $7.97 | 65300 |
| 2025-11-28 | 7.82 | $8.02 | 51400 |
| 2025-11-26 | 7.81 | $7.92 | 48003 |
| 2025-11-25 | 7.81 | $7.90 | 132300 |
| 2025-11-24 | 7.81 | $7.75 | 53719 |
| 2025-11-21 | 7.82 | $7.73 | 80649 |
| 2025-11-20 | 7.83 | $7.59 | 124801 |
| 2025-11-19 | 7.84 | $7.62 | 49129 |
| 2025-11-18 | 7.83 | $7.66 | 73600 |
| 2025-11-17 | 7.83 | $7.80 | 51700 |
| 2025-11-14 | 7.82 | $7.81 | 51443 |
| 2025-11-13 | 7.81 | $7.91 | 27211 |
| 2025-11-12 | 7.79 | $8.03 | 24800 |
| 2025-11-11 | 7.77 | $7.97 | 52632 |
| 2025-11-10 | 7.75 | $7.92 | 49224 |
| 2025-11-07 | 7.72 | $7.97 | 51200 |
| 2025-11-06 | 7.70 | $7.82 | 60230 |
| 2025-11-05 | 7.68 | $7.73 | 131137 |
| 2025-11-04 | 7.66 | $7.69 | 55900 |
| 2025-11-03 | 7.65 | $7.76 | 66600 |
| 2025-10-31 | 7.64 | $7.83 | 67500 |
| 2025-10-30 | 7.63 | $7.83 | 58400 |
| 2025-10-29 | 7.61 | $7.86 | 54400 |
| 2025-10-28 | 7.60 | $7.93 | 40400 |
| 2025-10-27 | 7.58 | $7.92 | 58000 |
| 2025-10-24 | 7.56 | $7.88 | 188900 |
| 2025-10-23 | 7.54 | $7.94 | 39100 |
| 2025-10-22 | 7.52 | $7.36 | 43200 |
| 2025-10-21 | 7.52 | $7.55 | 132600 |
| 2025-10-20 | 7.52 | $7.60 | 45000 |
| 2025-10-17 | 7.52 | $7.65 | 55100 |
| 2025-10-16 | 7.52 | $7.61 | 88900 |
| 2025-10-15 | 7.52 | $7.60 | 54605 |
| 2025-10-14 | 7.53 | $7.50 | 82114 |
| 2025-10-13 | 7.54 | $7.41 | 86914 |
| 2025-10-10 | 7.55 | $7.51 | 100830 |
| 2025-10-09 | 7.56 | $7.40 | 62900 |
| 2025-10-08 | 7.58 | $7.44 | 107200 |
| 2025-10-07 | 7.59 | $7.45 | 108800 |
| 2025-10-06 | 7.60 | $7.54 | 91400 |
| 2025-10-03 | 7.60 | $7.54 | 51900 |
| 2025-10-02 | 7.61 | $7.53 | 70946 |
| 2025-10-01 | 7.61 | $7.61 | 37500 |
| 2025-09-30 | 7.60 | $7.61 | 101600 |
| 2025-09-29 | 7.59 | $7.50 | 93700 |
| 2025-09-26 | 7.58 | $7.54 | 147800 |
| 2025-09-25 | 7.58 | $7.44 | 136000 |
| 2025-09-24 | 7.57 | $7.46 | 106849 |
| 2025-09-23 | 7.57 | $7.50 | 159400 |
| 2025-09-22 | 7.56 | $7.51 | 198537 |
| 2025-09-19 | 7.56 | $7.62 | 121900 |
| 2025-09-18 | 7.56 | $7.66 | 39600 |
| 2025-09-17 | 7.54 | $7.73 | 62012 |
| 2025-09-16 | 7.53 | $7.71 | 38800 |
| 2025-09-15 | 7.51 | $7.69 | 61800 |
| 2025-09-12 | 7.49 | $7.70 | 24100 |
| 2025-09-11 | 7.47 | $7.77 | 80420 |
| 2025-09-10 | 7.44 | $7.67 | 29435 |
| 2025-09-09 | 7.42 | $7.71 | 540733 |
| 2025-09-08 | 7.39 | $7.57 | 66929 |
| 2025-09-05 | 7.37 | $7.60 | 65800 |
| 2025-09-04 | 7.35 | $7.52 | 51523 |
| 2025-09-03 | 7.34 | $7.42 | 79247 |
| 2025-09-02 | 7.33 | $7.45 | 44510 |
| 2025-08-29 | 7.32 | $7.42 | 44900 |
| 2025-08-28 | 7.30 | $7.35 | 40500 |
| 2025-08-27 | 7.28 | $7.40 | 28100 |
| 2025-08-26 | 7.28 | $7.39 | 33211 |
| 2025-08-25 | 7.27 | $7.39 | 41900 |
| 2025-08-22 | 7.27 | $7.52 | 76141 |
| 2025-08-21 | 7.27 | $7.44 | 22631 |
| 2025-08-20 | 7.27 | $7.44 | 131834 |
| 2025-08-19 | 7.27 | $7.34 | 149209 |
| 2025-08-18 | 7.28 | $7.40 | 89500 |
| 2025-08-15 | 7.28 | $7.37 | 38305 |
| 2025-08-14 | 7.27 | $7.27 | 28500 |
| 2025-08-13 | 7.25 | $7.19 | 30920 |
| 2025-08-12 | 7.23 | $7.20 | 75700 |
| 2025-08-11 | 7.21 | $7.13 | 69948 |
| 2025-08-08 | 7.20 | $7.17 | 35800 |
| 2025-08-07 | 7.18 | $7.14 | 44100 |
| 2025-08-06 | 7.18 | $7.30 | 26723 |
| 2025-08-05 | 7.16 | $7.26 | 52716 |
| 2025-08-04 | 7.15 | $7.22 | 51400 |
| 2025-08-01 | 7.15 | $7.12 | 143400 |
| 2025-07-31 | 7.16 | $6.99 | 334400 |
| 2025-07-30 | 7.16 | $7.23 | 34021 |
| 2025-07-29 | 7.16 | $7.25 | 61300 |
| 2025-07-28 | 7.15 | $7.36 | 74000 |
| 2025-07-25 | 7.14 | $7.56 | 40339 |
| 2025-07-24 | 7.12 | $7.46 | 25600 |
| 2025-07-23 | 7.11 | $7.52 | 37631 |
| 2025-07-22 | 7.10 | $7.50 | 143839 |
| 2025-07-21 | 7.09 | $7.32 | 134543 |
| 2025-07-18 | 7.08 | $7.18 | 207900 |
| 2025-07-17 | 7.09 | $6.92 | 218200 |
| 2025-07-16 | 7.10 | $6.79 | 90600 |
| 2025-07-15 | 7.13 | $6.79 | 194849 |
| 2025-07-14 | 7.16 | $6.84 | 110238 |
| 2025-07-11 | 7.19 | $6.89 | 69914 |
| 2025-07-10 | 7.21 | $7.00 | 100107 |
| 2025-07-09 | 7.23 | $7.04 | 111400 |
| 2025-07-08 | 7.26 | $7.07 | 118033 |
| 2025-07-07 | 7.30 | $7.20 | 67326 |
| 2025-07-03 | 7.33 | $7.19 | 32922 |
| 2025-07-02 | 7.35 | $7.13 | 58339 |
| 2025-07-01 | 7.38 | $7.19 | 111200 |
| 2025-06-30 | 7.41 | $7.13 | 60200 |
| 2025-06-27 | 7.44 | $7.12 | 62200 |
| 2025-06-26 | 7.46 | $7.12 | 44029 |
| 2025-06-25 | 7.49 | $7.18 | 65523 |
| 2025-06-24 | 7.51 | $7.38 | 148200 |
| 2025-06-23 | 7.53 | $7.29 | 90500 |
| 2025-06-20 | 7.56 | $7.22 | 104449 |
| 2025-06-18 | 7.58 | $7.21 | 107600 |
| 2025-06-17 | 7.61 | $7.24 | 170421 |
| 2025-06-16 | 7.63 | $7.34 | 109400 |
| 2025-06-13 | 7.64 | $7.39 | 53800 |
| 2025-06-12 | 7.63 | $7.50 | 104900 |
| 2025-06-11 | 7.62 | $7.34 | 43300 |
| 2025-06-10 | 7.61 | $7.37 | 33300 |
| 2025-06-09 | 7.60 | $7.66 | 60323 |
| 2025-06-06 | 7.59 | $7.82 | 295516 |
| 2025-06-05 | 7.58 | $7.73 | 37400 |
| 2025-06-04 | 7.57 | $7.69 | 34500 |
| 2025-06-03 | 7.57 | $7.65 | 47300 |
| 2025-06-02 | 7.56 | $7.77 | 71300 |
| 2025-05-30 | 7.55 | $7.70 | 61900 |
| 2025-05-29 | 7.54 | $7.67 | 61700 |
| 2025-05-28 | 7.54 | $7.56 | 49221 |
| 2025-05-27 | 7.53 | $7.73 | 36420 |
| 2025-05-23 | 7.51 | $7.81 | 34700 |
| 2025-05-22 | 7.48 | $7.72 | 21800 |
| 2025-05-21 | 7.46 | $7.76 | 40900 |
| 2025-05-20 | 7.43 | $7.73 | 50500 |
| 2025-05-19 | 7.42 | $7.61 | 96100 |
| 2025-05-16 | 7.41 | $7.51 | 183135 |
| 2025-05-15 | 7.40 | $7.35 | 75430 |
| 2025-05-14 | 7.39 | $7.22 | 53200 |
| 2025-05-13 | 7.39 | $7.18 | 112900 |
| 2025-05-12 | 7.39 | $7.18 | 85938 |
| 2025-05-09 | 7.38 | $7.49 | 46443 |
| 2025-05-08 | 7.36 | $7.58 | 16431 |
| 2025-05-07 | 7.31 | $7.54 | 12514 |
| 2025-05-06 | 7.27 | $7.57 | 12900 |
| 2025-05-05 | 7.22 | $7.57 | 12700 |
| 2025-05-02 | 7.20 | $7.50 | 14100 |
| 2025-05-01 | 7.19 | $7.60 | 39411 |
| 2025-04-30 | 7.18 | $7.50 | 64300 |
| 2025-04-29 | 7.16 | $7.44 | 10722 |
| 2025-04-28 | 7.15 | $7.31 | 12010 |
| 2025-04-25 | 7.15 | $7.30 | 17641 |
| 2025-04-24 | 7.13 | $7.24 | 24223 |
| 2025-04-23 | 7.12 | $7.21 | 188240 |
| 2025-04-22 | 7.11 | $7.45 | 29637 |
| 2025-04-21 | 7.09 | $7.43 | 19400 |
| 2025-04-17 | 7.07 | $7.26 | 16535 |
| 2025-04-16 | 7.05 | $7.23 | 13600 |
| 2025-04-15 | 7.04 | $7.19 | 17200 |
| 2025-04-14 | 7.04 | $7.16 | 32548 |
| 2025-04-11 | 7.03 | $7.09 | 153116 |
| 2025-04-10 | 7.03 | $7.00 | 47110 |
| 2025-04-09 | 7.03 | $6.65 | 74400 |
| 2025-04-08 | 7.05 | $6.69 | 58845 |
| 2025-04-07 | 7.07 | $6.64 | 59433 |
| 2025-04-04 | 7.09 | $7.04 | 36300 |
| 2025-04-03 | 7.08 | $7.46 | 9900 |
| 2025-04-02 | 7.04 | $7.24 | 32503 |
| 2025-04-01 | 7.02 | $7.23 | 26600 |
| 2025-03-31 | 6.99 | $7.23 | 10500 |
| 2025-03-28 | 6.95 | $7.17 | 9540 |
| 2025-03-27 | 6.92 | $7.04 | 13640 |
| 2025-03-26 | 6.89 | $7.07 | 26431 |
| 2025-03-25 | 6.86 | $6.99 | 17100 |
| 2025-03-24 | 6.84 | $7.05 | 12527 |
| 2025-03-21 | 6.81 | $6.91 | 17918 |
| 2025-03-20 | 6.78 | $6.91 | 9800 |
| 2025-03-19 | 6.75 | $7.01 | 5947 |
| 2025-03-18 | 6.71 | $7.12 | 21600 |
| 2025-03-17 | 6.67 | $7.10 | 8300 |
| 2025-03-14 | 6.63 | $7.12 | 81513 |
| 2025-03-13 | 6.59 | $6.97 | 7514 |
| 2025-03-12 | 6.56 | $6.94 | 156400 |
| 2025-03-11 | 6.52 | $7.15 | 8145 |
| 2025-03-10 | 6.47 | $6.95 | 7120 |
| 2025-03-07 | 6.43 | $6.90 | 13200 |
| 2025-03-06 | 6.39 | $6.71 | 23900 |
| 2025-03-05 | 6.36 | $6.75 | 14427 |
| 2025-03-04 | 6.32 | $6.61 | 17238 |
| 2025-03-03 | 6.29 | $6.60 | 14100 |
| 2025-02-28 | 6.25 | $6.42 | 27445 |
| 2025-02-27 | 6.22 | $6.46 | 8215 |
| 2025-02-26 | 6.19 | $6.54 | 9746 |
| 2025-02-25 | 6.15 | $6.56 | 12700 |
| 2025-02-24 | 6.11 | $6.47 | 10800 |
| 2025-02-21 | 6.07 | $6.38 | 11623 |
| 2025-02-20 | 6.04 | $6.32 | 13803 |
| 2025-02-19 | 6.00 | $6.14 | 20100 |
| 2025-02-18 | 5.98 | $6.32 | 7230 |
| 2025-02-14 | 5.94 | $6.38 | 9915 |
| 2025-02-13 | 5.90 | $6.30 | 17831 |
| 2025-02-12 | 5.86 | $6.20 | 15900 |
| 2025-02-11 | 5.82 | $6.25 | 9408 |
| 2025-02-10 | 5.77 | $6.20 | 16600 |
| 2025-02-07 | 5.73 | $6.03 | 13408 |
| 2025-02-06 | 5.70 | $6.21 | 21200 |
| 2025-02-05 | 5.66 | $6.06 | 35200 |
| 2025-02-04 | 5.64 | $6.02 | 29542 |
| 2025-02-03 | 5.61 | $5.86 | 28530 |
| 2025-01-31 | 5.60 | $5.94 | 56845 |
| 2025-01-30 | 5.57 | $5.72 | 16543 |
| 2025-01-29 | 5.56 | $5.83 | 21014 |
| 2025-01-28 | 5.55 | $5.81 | 17649 |
| 2025-01-27 | 5.53 | $5.77 | 31531 |
| 2025-01-24 | 5.51 | $5.67 | 23900 |
| 2025-01-23 | 5.50 | $5.70 | 87139 |
| 2025-01-22 | 5.49 | $5.59 | 33212 |
| 2025-01-21 | 5.48 | $5.67 | 30100 |
| 2025-01-17 | 5.47 | $5.60 | 74100 |
| 2025-01-16 | 5.46 | $5.55 | 56735 |
| 2025-01-15 | 5.47 | $5.46 | 48327 |
| 2025-01-14 | 5.47 | $5.36 | 151308 |
| 2025-01-13 | 5.47 | $5.33 | 112600 |
| 2025-01-10 | 5.49 | $5.36 | 123500 |
| 2025-01-08 | 5.50 | $5.45 | 88600 |
| 2025-01-07 | 5.51 | $5.48 | 115108 |
| 2025-01-06 | 5.53 | $5.58 | 49809 |
| 2025-01-03 | 5.54 | $5.54 | 73122 |
| 2025-01-02 | 5.55 | $5.55 | 21800 |
| 2024-12-31 | 5.56 | $5.46 | 80200 |
| 2024-12-30 | 5.57 | $5.50 | 57006 |
| 2024-12-27 | 5.59 | $5.55 | 17837 |
| 2024-12-26 | 5.60 | $5.48 | 50424 |
| 2024-12-24 | 5.61 | $5.41 | 18400 |
| 2024-12-23 | 5.62 | $5.47 | 108000 |
| 2024-12-20 | 5.63 | $5.40 | 53700 |
| 2024-12-19 | 5.64 | $5.45 | 117023 |
| 2024-12-18 | 5.65 | $5.40 | 70300 |
| 2024-12-17 | 5.67 | $5.51 | 51800 |
| 2024-12-16 | 5.67 | $5.56 | 51810 |
| 2024-12-13 | 5.67 | $5.51 | 31600 |
| 2024-12-12 | 5.67 | $5.50 | 64500 |
| 2024-12-11 | 5.67 | $5.54 | 30100 |
| 2024-12-10 | 5.66 | $5.60 | 75117 |
| 2024-12-09 | 5.66 | $5.75 | 51910 |
| 2024-12-06 | 5.66 | $5.76 | 46732 |
| 2024-12-05 | 5.65 | $5.83 | 81400 |
| 2024-12-04 | 5.64 | $5.74 | 21402 |
| 2024-12-03 | 5.65 | $5.74 | 90700 |
| 2024-12-02 | 5.66 | $5.72 | 73609 |
| 2024-11-29 | 5.67 | $5.79 | 16021 |
| 2024-11-27 | 5.67 | $5.80 | 39200 |
| 2024-11-26 | 5.67 | $5.68 | 59800 |
| 2024-11-25 | 5.69 | $5.72 | 121645 |
| 2024-11-22 | 5.71 | $5.67 | 43000 |
| 2024-11-21 | 5.73 | $5.62 | 82343 |
| 2024-11-20 | 5.75 | $5.63 | 26800 |
| 2024-11-19 | 5.76 | $5.68 | 80529 |
| 2024-11-18 | 5.77 | $5.60 | 50800 |
| 2024-11-15 | 5.79 | $5.51 | 19800 |
| 2024-11-14 | 5.82 | $5.55 | 81231 |
| 2024-11-13 | 5.85 | $5.43 | 413700 |
| 2024-11-12 | 5.88 | $5.44 | 71500 |
| 2024-11-11 | 5.92 | $5.60 | 41200 |
| 2024-11-08 | 5.94 | $5.63 | 51700 |
| 2024-11-07 | 5.97 | $5.69 | 30700 |
| 2024-11-06 | 6.00 | $5.63 | 26400 |
| 2024-11-05 | 6.03 | $5.89 | 20727 |
| 2024-11-04 | 6.05 | $5.93 | 22036 |
| 2024-11-01 | 6.06 | $5.95 | 28500 |
| 2024-10-31 | 6.07 | $5.74 | 27436 |
| 2024-10-30 | 6.10 | $5.90 | 37200 |
| 2024-10-29 | 6.12 | $6.00 | 21806 |
| 2024-10-28 | 6.14 | $6.03 | 17600 |
| 2024-10-25 | 6.16 | $6.09 | 22048 |
| 2024-10-24 | 6.18 | $5.99 | 40100 |
| 2024-10-23 | 6.21 | $5.93 | 44508 |
| 2024-10-22 | 6.24 | $5.89 | 28524 |
| 2024-10-21 | 6.28 | $5.98 | 18338 |
| 2024-10-18 | 6.31 | $6.07 | 35805 |
| 2024-10-17 | 6.34 | $6.10 | 108400 |
| 2024-10-16 | 6.36 | $6.13 | 37000 |
| 2024-10-15 | 6.38 | $6.18 | 45718 |
| 2024-10-14 | 6.40 | $6.12 | 9700 |
| 2024-10-11 | 6.42 | $6.14 | 18737 |
| 2024-10-10 | 6.44 | $6.23 | 22902 |
| 2024-10-09 | 6.44 | $6.26 | 69049 |
| 2024-10-08 | 6.45 | $6.27 | 31000 |
| 2024-10-07 | 6.46 | $6.21 | 27224 |
| 2024-10-04 | 6.47 | $6.21 | 10300 |
| 2024-10-03 | 6.48 | $6.25 | 19600 |
| 2024-10-02 | 6.49 | $6.37 | 45038 |
| 2024-10-01 | 6.49 | $6.33 | 88300 |
| 2024-09-30 | 6.49 | $6.43 | 37500 |
| 2024-09-27 | 6.47 | $6.41 | 14000 |
| 2024-09-26 | 6.46 | $6.65 | 12800 |
| 2024-09-25 | 6.43 | $6.65 | 14716 |
| 2024-09-24 | 6.41 | $6.64 | 34319 |
| 2024-09-23 | 6.38 | $6.58 | 47400 |
| 2024-09-20 | 6.35 | $6.58 | 38628 |
| 2024-09-19 | 6.32 | $6.53 | 15312 |
| 2024-09-18 | 6.30 | $6.59 | 20800 |
| 2024-09-17 | 6.27 | $6.55 | 60140 |
| 2024-09-16 | 6.24 | $6.60 | 46200 |
| 2024-09-13 | 6.21 | $6.39 | 22800 |
| 2024-09-12 | 6.18 | $6.38 | 12900 |
| 2024-09-11 | 6.16 | $6.43 | 23100 |
| 2024-09-10 | 6.13 | $6.43 | 25200 |
| 2024-09-09 | 6.10 | $6.45 | 48500 |
| 2024-09-06 | 6.07 | $6.42 | 41500 |
| 2024-09-05 | 6.04 | $6.43 | 24312 |
| 2024-09-04 | 6.01 | $6.33 | 59900 |
| 2024-09-03 | 5.98 | $6.28 | 20910 |
| 2024-08-30 | 5.95 | $6.16 | 84427 |
| 2024-08-29 | 5.94 | $6.07 | 32200 |
| 2024-08-28 | 5.93 | $6.13 | 21600 |
| 2024-08-27 | 5.92 | $6.14 | 23900 |
| 2024-08-26 | 5.91 | $6.07 | 28424 |
| 2024-08-23 | 5.90 | $6.08 | 68638 |
| 2024-08-22 | 5.89 | $6.01 | 36300 |
| 2024-08-21 | 5.89 | $5.99 | 16008 |
| 2024-08-20 | 5.87 | $6.03 | 25100 |
| 2024-08-19 | 5.86 | $6.01 | 20400 |
| 2024-08-16 | 5.84 | $5.94 | 10905 |
| 2024-08-15 | 5.83 | $5.86 | 19600 |
| 2024-08-14 | 5.82 | $5.92 | 9848 |
| 2024-08-13 | 5.80 | $5.90 | 12021 |
| 2024-08-12 | 5.77 | $5.83 | 15400 |
| 2024-08-09 | 5.74 | $5.83 | 7200 |
| 2024-08-08 | 5.72 | $5.82 | 25244 |
| 2024-08-07 | 5.70 | $5.83 | 23100 |
| 2024-08-06 | 5.67 | $5.70 | 43502 |
| 2024-08-05 | 5.65 | $5.73 | 32106 |
| 2024-08-02 | 5.63 | $5.94 | 13600 |
| 2024-08-01 | 5.60 | $5.79 | 36135 |
| 2024-07-31 | 5.58 | $5.93 | 14600 |
| 2024-07-30 | 5.56 | $5.99 | 26100 |
| 2024-07-29 | 5.53 | $5.95 | 22042 |
| 2024-07-26 | 5.49 | $5.88 | 18400 |
| 2024-07-25 | 5.46 | $5.85 | 19900 |
| 2024-07-24 | 5.43 | $5.73 | 21324 |
| 2024-07-23 | 5.41 | $5.72 | 23407 |
| 2024-07-22 | 5.39 | $5.75 | 6500 |
| 2024-07-19 | 5.36 | $5.67 | 3521 |
| 2024-07-18 | 5.33 | $5.72 | 170700 |
| 2024-07-17 | 5.30 | $5.39 | 6700 |
| 2024-07-16 | 5.28 | $5.32 | 4900 |
| 2024-07-15 | 5.27 | $5.32 | 5000 |
| 2024-07-12 | 5.26 | $5.34 | 13100 |
| 2024-07-11 | 5.25 | $5.35 | 11300 |
| 2024-07-10 | 5.23 | $5.30 | 14400 |
| 2024-07-09 | 5.23 | $5.30 | 15144 |
| 2024-07-08 | 5.22 | $5.34 | 11500 |
| 2024-07-05 | 5.21 | $5.41 | 9609 |
| 2024-07-03 | 5.20 | $5.42 | 10200 |
| 2024-07-02 | 5.18 | $5.36 | 23500 |
| 2024-07-01 | 5.18 | $5.38 | 7323 |
| 2024-06-28 | 5.16 | $5.32 | 29000 |
| 2024-06-27 | 5.15 | $5.27 | 31849 |
| 2024-06-26 | 5.13 | $5.28 | 71200 |
| 2024-06-25 | 5.12 | $5.28 | 48500 |
| 2024-06-24 | 5.10 | $5.30 | 67000 |
| 2024-06-21 | 5.08 | $5.14 | 23132 |
| 2024-06-20 | 5.07 | $5.15 | 11741 |
| 2024-06-18 | 5.06 | $5.07 | 48200 |
| 2024-06-17 | 5.05 | $5.04 | 20831 |
| 2024-06-14 | 5.05 | $5.03 | 46102 |
| 2024-06-13 | 5.04 | $5.12 | 54219 |
| 2024-06-12 | 5.03 | $5.09 | 47100 |
| 2024-06-11 | 5.01 | $5.08 | 31217 |
| 2024-06-10 | 5.00 | $5.13 | 37713 |
| 2024-06-07 | 4.98 | $5.10 | 33136 |
| 2024-06-06 | 4.95 | $5.16 | 51017 |
| 2024-06-05 | 4.93 | $5.21 | 21000 |
| 2024-06-04 | 4.89 | $5.17 | 21833 |
| 2024-06-03 | 4.87 | $5.21 | 25040 |
| 2024-05-31 | 4.84 | $5.13 | 33800 |
| 2024-05-30 | 4.81 | $5.04 | 92000 |
| 2024-05-29 | 4.78 | $4.92 | 35500 |
| 2024-05-28 | 4.76 | $4.99 | 59600 |
| 2024-05-24 | 4.75 | $4.89 | 23539 |
| 2024-05-23 | 4.73 | $4.86 | 130700 |
| 2024-05-22 | 4.73 | $4.91 | 70700 |
| 2024-05-21 | 4.73 | $4.95 | 49300 |
| 2024-05-20 | 4.73 | $4.97 | 11900 |
| 2024-05-17 | 4.73 | $4.99 | 15507 |
| 2024-05-16 | 4.72 | $4.91 | 20848 |
| 2024-05-15 | 4.71 | $4.88 | 30700 |
| 2024-05-14 | 4.71 | $4.77 | 19720 |
| 2024-05-13 | 4.70 | $4.74 | 32911 |
| 2024-05-10 | 4.70 | $4.73 | 36600 |
| 2024-05-09 | 4.70 | $4.63 | 23649 |
| 2024-05-08 | 4.71 | $4.60 | 41218 |
| 2024-05-07 | 4.72 | $4.59 | 40001 |
| 2024-05-06 | 4.74 | $4.61 | 29513 |
| 2024-05-03 | 4.76 | $4.60 | 21400 |
| 2024-05-02 | 4.78 | $4.54 | 21500 |
| 2024-05-01 | 4.81 | $4.56 | 20900 |
| 2024-04-30 | 4.84 | $4.53 | 18800 |
| 2024-04-29 | 4.86 | $4.67 | 25633 |
| 2024-04-26 | 4.88 | $4.64 | 12900 |
| 2024-04-25 | 4.90 | $4.72 | 29400 |
| 2024-04-24 | 4.92 | $4.96 | 12400 |
| 2024-04-23 | 4.93 | $5.05 | 58411 |
| 2024-04-22 | 4.93 | $4.95 | 34500 |
| 2024-04-19 | 4.93 | $4.81 | 17602 |
| 2024-04-18 | 4.94 | $4.71 | 39031 |
| 2024-04-17 | 4.95 | $4.69 | 46600 |
| 2024-04-16 | 4.96 | $4.63 | 50200 |
| 2024-04-15 | 4.97 | $4.73 | 31308 |
| 2024-04-12 | 4.98 | $4.74 | 8800 |
| 2024-04-11 | 4.99 | $4.78 | 41300 |
| 2024-04-10 | 4.99 | $4.88 | 67925 |
| 2024-04-09 | 4.98 | $5.01 | 35800 |
| 2024-04-08 | 4.96 | $5.04 | 11448 |
| 2024-04-05 | 4.95 | $5.05 | 12701 |
| 2024-04-04 | 4.93 | $5.10 | 19936 |
| 2024-04-03 | 4.91 | $5.12 | 11939 |
| 2024-04-02 | 4.89 | $4.99 | 33503 |
| 2024-04-01 | 4.87 | $5.05 | 28600 |
| 2024-03-28 | 4.85 | $5.08 | 20200 |
| 2024-03-27 | 4.83 | $5.11 | 10847 |
| 2024-03-26 | 4.81 | $5.08 | 15400 |
| 2024-03-25 | 4.79 | $5.05 | 28300 |
| 2024-03-22 | 4.77 | $5.03 | 16700 |
| 2024-03-21 | 4.76 | $4.93 | 84500 |
| 2024-03-20 | 4.75 | $4.90 | 29624 |
| 2024-03-19 | 4.74 | $4.85 | 17504 |
| 2024-03-18 | 4.74 | $4.91 | 22700 |
| 2024-03-15 | 4.72 | $4.91 | 26106 |
| 2024-03-14 | 4.71 | $4.84 | 26700 |
| 2024-03-13 | 4.70 | $4.81 | 65542 |
| 2024-03-12 | 4.68 | $4.69 | 53403 |
| 2024-03-11 | 4.68 | $4.71 | 52800 |
| 2024-03-08 | 4.68 | $4.72 | 40000 |
| 2024-03-07 | 4.67 | $4.72 | 37216 |
| 2024-03-06 | 4.67 | $4.70 | 26344 |
| 2024-03-05 | 4.68 | $4.63 | 24748 |
| 2024-03-04 | 4.68 | $4.64 | 54100 |
| 2024-03-01 | 4.70 | $4.72 | 23400 |
| 2024-02-29 | 4.71 | $4.73 | 52802 |
| 2024-02-28 | 4.73 | $4.70 | 25703 |
| 2024-02-27 | 4.75 | $4.69 | 26800 |
| 2024-02-26 | 4.77 | $4.66 | 48100 |
| 2024-02-23 | 4.79 | $4.69 | 18200 |
| 2024-02-22 | 4.81 | $4.76 | 173032 |
| 2024-02-21 | 4.83 | $4.71 | 17000 |
| 2024-02-20 | 4.85 | $4.78 | 26047 |
| 2024-02-16 | 4.86 | $4.61 | 16300 |
| 2024-02-15 | 4.89 | $4.67 | 17626 |
| 2024-02-14 | 4.91 | $4.58 | 28210 |
| 2024-02-13 | 4.94 | $4.56 | 26927 |
| 2024-02-12 | 4.97 | $4.67 | 66538 |
| 2024-02-09 | 5.00 | $4.57 | 29211 |
| 2024-02-08 | 5.03 | $4.61 | 51500 |
| 2024-02-07 | 5.07 | $4.74 | 27900 |
| 2024-02-06 | 5.09 | $4.80 | 37200 |
| 2024-02-05 | 5.12 | $4.75 | 44831 |
| 2024-02-02 | 5.14 | $4.90 | 6500 |
| 2024-02-01 | 5.16 | $5.08 | 7602 |
| 2024-01-31 | 5.16 | $5.12 | 4637 |
| 2024-01-30 | 5.16 | $5.02 | 10316 |
| 2024-01-29 | 5.16 | $5.06 | 12100 |
| 2024-01-26 | 5.16 | $5.11 | 5748 |
| 2024-01-25 | 5.16 | $5.13 | 21803 |
| 2024-01-24 | 5.16 | $5.10 | 9300 |
| 2024-01-23 | 5.16 | $5.12 | 20400 |
| 2024-01-22 | 5.15 | $5.08 | 14712 |
| 2024-01-19 | 5.14 | $5.12 | 78800 |
| 2024-01-18 | 5.13 | $5.11 | 9830 |
| 2024-01-17 | 5.12 | $5.14 | 137100 |
| 2024-01-16 | 5.11 | $5.18 | 19300 |
| 2024-01-12 | 5.11 | $5.26 | 9300 |
| 2024-01-11 | 5.09 | $5.26 | 138100 |
| 2024-01-10 | 5.07 | $5.26 | 7300 |
| 2024-01-09 | 5.06 | $5.28 | 107900 |
| 2024-01-08 | 5.04 | $5.31 | 133400 |
| 2024-01-05 | 5.02 | $5.21 | 65711 |
| 2024-01-04 | 5.01 | $5.19 | 12000 |
| 2024-01-03 | 4.99 | $5.11 | 8920 |
| 2024-01-02 | 4.97 | $5.10 | 11826 |
| 2023-12-29 | 4.96 | $5.06 | 6700 |
| 2023-12-28 | 4.94 | $5.06 | 7306 |
| 2023-12-27 | 4.93 | $5.12 | 22522 |
| 2023-12-26 | 4.91 | $5.10 | 20900 |
| 2023-12-22 | 4.89 | $5.05 | 30912 |
| 2023-12-21 | 4.87 | $4.94 | 49000 |
| 2023-12-20 | 4.85 | $4.98 | 10428 |
| 2023-12-19 | 4.82 | $4.92 | 16900 |
| 2023-12-18 | 4.81 | $4.92 | 15700 |
| 2023-12-15 | 4.79 | $4.94 | 20300 |
| 2023-12-14 | 4.76 | $5.06 | 98700 |
| 2023-12-13 | 4.74 | $4.94 | 40400 |
| 2023-12-12 | 4.72 | $4.94 | 1.9M |
| 2023-12-11 | 4.69 | $4.92 | 2.8M |
| 2023-12-08 | 4.66 | $4.92 | 49600 |
| 2023-12-07 | 4.64 | $4.96 | 93400 |
| 2023-12-06 | 4.61 | $4.88 | 101606 |
| 2023-12-05 | 4.59 | $4.79 | 74700 |
| 2023-12-04 | 4.57 | $4.86 | 137300 |
| 2023-12-01 | 4.55 | $4.81 | 127300 |
| 2023-11-30 | 4.53 | $4.71 | 85133 |
| 2023-11-29 | 4.50 | $4.74 | 22922 |
| 2023-11-28 | 4.47 | $4.72 | 23600 |
| 2023-11-27 | 4.45 | $4.72 | 63100 |
| 2023-11-24 | 4.42 | $4.67 | 27300 |
| 2023-11-22 | 4.40 | $4.52 | 86000 |
| 2023-11-21 | 4.38 | $4.54 | 166834 |
| 2023-11-20 | 4.38 | $4.58 | 42800 |
| 2023-11-17 | 4.37 | $4.54 | 39500 |
| 2023-11-16 | 4.37 | $4.47 | 68100 |
| 2023-11-15 | 4.38 | $4.51 | 80700 |
| 2023-11-14 | 4.36 | $4.53 | 60900 |
| 2023-11-13 | 4.35 | $4.42 | 28000 |
| 2023-11-10 | 4.34 | $4.37 | 35707 |
| 2023-11-09 | 4.33 | $4.40 | 99344 |
| 2023-11-08 | 4.32 | $4.40 | 64747 |
| 2023-11-07 | 4.32 | $4.43 | 51910 |
| 2023-11-06 | 4.31 | $4.45 | 38200 |
| 2023-11-03 | 4.30 | $4.49 | 48000 |
| 2023-11-02 | 4.28 | $4.30 | 43100 |
| 2023-11-01 | 4.27 | $4.16 | 1.1M |
| 2023-10-31 | 4.27 | $4.21 | 2.5M |
| 2023-10-30 | 4.26 | $4.21 | 1.0M |
| 2023-10-27 | 4.25 | $4.21 | 45900 |
| 2023-10-26 | 4.24 | $4.23 | 57600 |
| 2023-10-25 | 4.23 | $4.19 | 130500 |
| 2023-10-24 | 4.22 | $4.40 | 174241 |
| 2023-10-23 | 4.21 | $4.49 | 61900 |
| 2023-10-20 | 4.19 | $4.57 | 44220 |
| 2023-10-19 | 4.17 | $4.57 | 67616 |
| 2023-10-18 | 4.16 | $4.22 | 62338 |
| 2023-10-17 | 4.15 | $4.18 | 122900 |
| 2023-10-16 | 4.15 | $4.27 | 559619 |
| 2023-10-13 | 4.14 | $4.22 | 53700 |
| 2023-10-12 | 4.12 | $4.28 | 96100 |
| 2023-10-11 | 4.11 | $4.32 | 49347 |
| 2023-10-10 | 4.09 | $4.28 | 69636 |
| 2023-10-09 | 4.08 | $4.20 | 99200 |
| 2023-10-06 | 4.06 | $4.17 | 32800 |
| 2023-10-05 | 4.05 | $4.11 | 93000 |
| 2023-10-04 | 4.04 | $4.05 | 102000 |
| 2023-10-03 | 4.04 | $3.98 | 275400 |
| 2023-10-02 | 4.03 | $4.05 | 123200 |
| 2023-09-29 | 4.03 | $4.09 | 121012 |
| 2023-09-28 | 4.03 | $4.02 | 356416 |
| 2023-09-27 | 4.02 | $4.00 | 264720 |
| 2023-09-26 | 4.02 | $4.11 | 256527 |
| 2023-09-25 | 4.01 | $4.12 | 206623 |
| 2023-09-22 | 4.00 | $4.23 | 78500 |
| 2023-09-21 | 3.98 | $4.24 | 1.8M |
| 2023-09-20 | 3.96 | $4.16 | 2.0M |
| 2023-09-19 | 3.94 | $4.05 | 354512 |
| 2023-09-18 | 3.93 | $4.02 | 256107 |
| 2023-09-15 | 3.92 | $4.00 | 1.0M |
| 2023-09-14 | 3.92 | $3.99 | 156000 |
| 2023-09-13 | 3.91 | $3.93 | 70210 |
| 2023-09-12 | 3.91 | $4.01 | 345200 |
| 2023-09-11 | 3.90 | $3.96 | 155000 |
| 2023-09-08 | 3.90 | $3.93 | 96130 |
| 2023-09-07 | 3.91 | $3.93 | 436100 |
| 2023-09-06 | 3.91 | $3.92 | 309000 |
| 2023-09-05 | 3.91 | $3.91 | 122100 |
| 2023-09-01 | 3.91 | $4.00 | 87700 |
| 2023-08-31 | 3.91 | $3.99 | 184921 |
| 2023-08-30 | 3.91 | $3.98 | 52000 |
| 2023-08-29 | 3.91 | $4.01 | 113337 |
| 2023-08-28 | 3.92 | $3.88 | 272800 |
| 2023-08-25 | 3.94 | $3.84 | 75417 |
| 2023-08-24 | 3.97 | $3.81 | 191947 |
| 2023-08-23 | 4.00 | $3.91 | 175405 |
| 2023-08-22 | 4.04 | $3.81 | 548127 |
| 2023-08-21 | 4.08 | $3.81 | 224200 |
| 2023-08-18 | 4.12 | $3.83 | 164619 |
| 2023-08-17 | 4.16 | $3.86 | 662200 |
| 2023-08-16 | 4.20 | $3.87 | 414637 |
| 2023-08-15 | 4.24 | $3.87 | 505600 |
| 2023-08-14 | 4.28 | $3.92 | 197000 |
| 2023-08-11 | 4.31 | $3.94 | 59000 |
| 2023-08-10 | 4.35 | $4.01 | 128845 |
| 2023-08-09 | 4.38 | $3.96 | 142843 |
| 2023-08-08 | 4.41 | $3.93 | 464312 |
| 2023-08-07 | 4.44 | $3.96 | 251500 |
| 2023-08-04 | 4.46 | $4.02 | 89141 |
| 2023-08-03 | 4.48 | $3.99 | 286426 |
| 2023-08-02 | 4.50 | $4.01 | 152200 |
| 2023-08-01 | 4.51 | $4.13 | 123800 |
| 2023-07-31 | 4.53 | $4.24 | 114400 |
| 2023-07-28 | 4.53 | $4.42 | 264300 |
| 2023-07-27 | 4.52 | $4.55 | 84336 |
| 2023-07-26 | 4.51 | $4.71 | 98000 |
| 2023-07-25 | 4.49 | $4.62 | 131800 |
| 2023-07-24 | 4.48 | $4.59 | 147248 |
| 2023-07-21 | 4.46 | $4.57 | 59800 |
| 2023-07-20 | 4.45 | $4.67 | 128911 |
| 2023-07-19 | 4.43 | $4.63 | 52640 |
| 2023-07-18 | 4.41 | $4.63 | 79541 |
| 2023-07-17 | 4.41 | $4.62 | 198800 |
| 2023-07-14 | 4.40 | $4.66 | 1.5M |
| 2023-07-13 | 4.39 | $4.68 | 170230 |
| 2023-07-12 | 4.38 | $4.61 | 65200 |
| 2023-07-11 | 4.37 | $4.43 | 239700 |
| 2023-07-10 | 4.37 | $4.39 | 144322 |
| 2023-07-07 | 4.37 | $4.42 | 76500 |
| 2023-07-06 | 4.38 | $4.37 | 204408 |
| 2023-07-05 | 4.39 | $4.34 | 109400 |
| 2023-07-03 | 4.40 | $4.37 | 34400 |
| 2023-06-30 | 4.41 | $4.34 | 83900 |
| 2023-06-29 | 4.42 | $4.29 | 87123 |
| 2023-06-28 | 4.44 | $4.31 | 145600 |
| 2023-06-27 | 4.46 | $4.33 | 343712 |
| 2023-06-26 | 4.48 | $4.30 | 304200 |
| 2023-06-23 | 4.51 | $4.26 | 167800 |
| 2023-06-22 | 4.55 | $4.25 | 199708 |
| 2023-06-21 | 4.58 | $4.29 | 149929 |
| 2023-06-20 | 4.62 | $4.37 | 172000 |
| 2023-06-16 | 4.65 | $4.51 | 71643 |
| 2023-06-15 | 4.67 | $4.49 | 112200 |
| 2023-06-14 | 4.70 | $4.40 | 103300 |
| 2023-06-13 | 4.73 | $4.43 | 1.0M |
| 2023-06-12 | 4.77 | $4.45 | 232605 |
| 2023-06-09 | 4.80 | $4.49 | 99935 |
| 2023-06-08 | 4.84 | $4.47 | 133900 |
| 2023-06-07 | 4.88 | $4.49 | 93026 |
| 2023-06-06 | 4.91 | $4.56 | 232919 |
| 2023-06-05 | 4.95 | $4.59 | 199000 |
| 2023-06-02 | 4.99 | $4.60 | 62000 |
| 2023-06-01 | 5.02 | $4.60 | 725443 |
| 2023-05-31 | 5.05 | $4.60 | 305100 |
| 2023-05-30 | 5.09 | $4.72 | 90435 |
| 2023-05-26 | 5.13 | $4.82 | 116200 |
| 2023-05-25 | 5.17 | $4.86 | 161300 |
| 2023-05-24 | 5.20 | $4.96 | 79700 |
| 2023-05-23 | 5.22 | $4.96 | 111249 |
| 2023-05-22 | 5.22 | $4.95 | 96600 |
| 2023-05-19 | 5.23 | $4.96 | 82105 |
| 2023-05-18 | 5.24 | $5.00 | 93000 |
| 2023-05-17 | 5.25 | $5.07 | 53119 |
| 2023-05-16 | 5.26 | $5.09 | 100905 |
| 2023-05-15 | 5.26 | $5.16 | 92100 |
| 2023-05-12 | 5.25 | $5.11 | 86800 |
| 2023-05-11 | 5.25 | $5.20 | 67600 |
| 2023-05-10 | 5.25 | $5.24 | 58125 |
| 2023-05-09 | 5.25 | $5.24 | 88416 |
| 2023-05-08 | 5.23 | $5.28 | 49019 |
| 2023-05-05 | 5.22 | $5.32 | 72224 |
| 2023-05-04 | 5.21 | $5.26 | 41800 |
| 2023-05-03 | 5.20 | $5.29 | 31724 |
| 2023-05-02 | 5.19 | $5.32 | 79200 |
| 2023-05-01 | 5.18 | $5.50 | 55400 |
| 2023-04-28 | 5.16 | $5.53 | 29000 |
| 2023-04-27 | 5.13 | $5.50 | 64500 |
| 2023-04-26 | 5.10 | $5.36 | 179100 |
| 2023-04-25 | 5.08 | $5.09 | 141922 |
| 2023-04-24 | 5.08 | $5.15 | 67000 |
| 2023-04-21 | 5.07 | $5.17 | 37021 |
| 2023-04-20 | 5.06 | $5.15 | 111100 |
| 2023-04-19 | 5.06 | $5.16 | 41343 |
| 2023-04-18 | 5.06 | $5.08 | 38232 |
| 2023-04-17 | 5.06 | $5.13 | 841000 |
| 2023-04-14 | 5.06 | $5.12 | 39344 |
| 2023-04-13 | 5.05 | $5.14 | 83337 |
| 2023-04-12 | 5.05 | $5.11 | 132709 |
| 2023-04-11 | 5.05 | $5.03 | 89200 |
| 2023-04-10 | 5.06 | $4.98 | 55216 |
| 2023-04-06 | 5.06 | $5.18 | 35000 |
| 2023-04-05 | 5.05 | $5.07 | 83805 |
| 2023-04-04 | 5.05 | $5.12 | 215738 |
| 2023-04-03 | 5.05 | $5.05 | 127700 |
| 2023-03-31 | 5.05 | $5.04 | 76823 |
| 2023-03-30 | 5.06 | $4.96 | 238000 |
| 2023-03-29 | 5.07 | $4.96 | 129500 |
| 2023-03-28 | 5.08 | $4.94 | 327146 |
| 2023-03-27 | 5.08 | $5.00 | 133433 |
| 2023-03-24 | 5.09 | $4.95 | 107409 |
| 2023-03-23 | 5.10 | $5.11 | 47100 |
| 2023-03-22 | 5.10 | $5.08 | 115900 |
| 2023-03-21 | 5.11 | $5.09 | 25647 |
| 2023-03-20 | 5.10 | $5.20 | 64242 |
| 2023-03-17 | 5.10 | $5.00 | 193642 |
| 2023-03-16 | 5.10 | $4.95 | 855600 |
| 2023-03-15 | 5.10 | $5.12 | 126400 |
| 2023-03-14 | 5.09 | $5.19 | 223806 |
| 2023-03-13 | 5.08 | $5.12 | 85800 |
| 2023-03-10 | 5.07 | $5.02 | 43800 |
| 2023-03-09 | 5.07 | $5.05 | 142939 |
| 2023-03-08 | 5.06 | $5.09 | 140000 |
| 2023-03-07 | 5.06 | $5.03 | 128300 |
| 2023-03-06 | 5.05 | $5.18 | 62530 |
| 2023-03-03 | 5.05 | $5.21 | 108300 |
| 2023-03-02 | 5.05 | $5.10 | 129815 |
| 2023-03-01 | 5.06 | $5.07 | 122800 |
| 2023-02-28 | 5.06 | $5.12 | 214836 |
| 2023-02-27 | 5.06 | $5.19 | 66700 |
| 2023-02-24 | 5.07 | $5.08 | 46300 |
| 2023-02-23 | 5.07 | $5.15 | 117600 |
| 2023-02-22 | 5.08 | $5.18 | 109611 |
| 2023-02-21 | 5.09 | $5.00 | 136100 |
| 2023-02-17 | 5.10 | $5.05 | 59900 |
| 2023-02-16 | 5.12 | $5.01 | 79200 |
| 2023-02-15 | 5.14 | $5.01 | 70314 |
| 2023-02-14 | 5.15 | $5.03 | 97200 |
| 2023-02-13 | 5.17 | $4.96 | 143312 |
| 2023-02-10 | 5.19 | $4.95 | 98923 |
| 2023-02-09 | 5.21 | $4.93 | 160100 |
| 2023-02-08 | 5.22 | $4.95 | 99400 |
| 2023-02-07 | 5.24 | $4.94 | 63800 |
| 2023-02-06 | 5.25 | $4.91 | 76600 |
| 2023-02-03 | 5.27 | $5.10 | 37100 |
| 2023-02-02 | 5.27 | $5.30 | 48100 |
| 2023-02-01 | 5.26 | $5.20 | 39008 |
| 2023-01-31 | 5.26 | $5.13 | 58722 |
| 2023-01-30 | 5.25 | $5.20 | 185023 |
| 2023-01-27 | 5.25 | $5.22 | 57100 |
| 2023-01-26 | 5.24 | $5.16 | 26422 |
| 2023-01-25 | 5.24 | $5.33 | 65743 |
| 2023-01-24 | 5.22 | $5.37 | 69100 |
| 2023-01-23 | 5.21 | $5.34 | 108300 |
| 2023-01-20 | 5.19 | $5.38 | 105124 |
| 2023-01-19 | 5.17 | $5.32 | 138930 |
| 2023-01-18 | 5.16 | $5.35 | 33203 |
| 2023-01-17 | 5.14 | $5.40 | 314800 |
| 2023-01-13 | 5.14 | $5.33 | 306600 |
| 2023-01-12 | 5.14 | $5.29 | 171407 |
| 2023-01-11 | 5.15 | $5.20 | 60313 |
| 2023-01-10 | 5.16 | $5.26 | 99400 |
| 2023-01-09 | 5.17 | $5.30 | 641900 |
| 2023-01-06 | 5.17 | $5.20 | 107100 |
| 2023-01-05 | 5.18 | $5.08 | 151042 |
| 2023-01-04 | 5.20 | $5.14 | 289300 |
| 2023-01-03 | 5.21 | $5.16 | 499200 |
| 2022-12-30 | 5.23 | $5.06 | 295000 |
| 2022-12-29 | 5.26 | $5.13 | 221600 |
| 2022-12-28 | 5.27 | $5.04 | 201900 |
| 2022-12-27 | 5.29 | $5.07 | 259200 |
| 2022-12-23 | 5.31 | $5.03 | 110500 |
| 2022-12-22 | 5.34 | $5.03 | 209300 |
| 2022-12-21 | 5.36 | $5.07 | 197500 |
| 2022-12-20 | 5.38 | $4.97 | 314732 |
| 2022-12-19 | 5.40 | $5.00 | 416433 |
| 2022-12-16 | 5.43 | $5.08 | 354700 |
| 2022-12-15 | 5.44 | $5.29 | 227200 |
| 2022-12-14 | 5.45 | $5.44 | 276500 |
| 2022-12-13 | 5.46 | $5.49 | 538348 |
| 2022-12-12 | 5.46 | $5.38 | 264900 |
| 2022-12-09 | 5.47 | $5.41 | 229700 |
| 2022-12-08 | 5.47 | $5.41 | 183933 |
| 2022-12-07 | 5.47 | $5.38 | 213013 |
| 2022-12-06 | 5.47 | $5.37 | 150300 |
| 2022-12-05 | 5.46 | $5.46 | 402400 |
| 2022-12-02 | 5.45 | $5.51 | 355300 |
| 2022-12-01 | 5.43 | $5.55 | 179800 |
| 2022-11-30 | 5.42 | $5.40 | 182337 |
| 2022-11-29 | 5.41 | $5.41 | 201400 |
| 2022-11-28 | 5.40 | $5.48 | 287905 |
| 2022-11-25 | 5.39 | $5.58 | 106000 |
| 2022-11-23 | 5.37 | $5.51 | 133321 |
| 2022-11-22 | 5.34 | $5.48 | 162200 |
| 2022-11-21 | 5.33 | $5.44 | 258600 |
| 2022-11-18 | 5.31 | $5.46 | 165909 |
| 2022-11-17 | 5.28 | $5.43 | 120000 |
| 2022-11-16 | 5.29 | $5.48 | 194400 |
| 2022-11-15 | 5.31 | $5.52 | 122000 |
| 2022-11-14 | 5.32 | $5.59 | 224400 |
| 2022-11-11 | 5.33 | $5.55 | 172500 |
| 2022-11-10 | 5.33 | $5.48 | 141221 |
| 2022-11-09 | 5.34 | $5.31 | 134800 |
| 2022-11-08 | 5.35 | $5.32 | 452900 |
| 2022-11-07 | 5.36 | $5.30 | 197131 |
| 2022-11-04 | 5.38 | $5.28 | 148200 |
| 2022-11-03 | 5.39 | $5.12 | 134000 |
| 2022-11-02 | 5.42 | $5.21 | 216239 |
| 2022-11-01 | 5.45 | $5.23 | 465923 |
| 2022-10-31 | 5.49 | $5.23 | 141931 |
| 2022-10-28 | 5.53 | $5.26 | 183839 |
| 2022-10-27 | 5.55 | $5.11 | 193401 |
| 2022-10-26 | 5.58 | $5.09 | 177400 |
| 2022-10-25 | 5.62 | $5.22 | 229209 |
| 2022-10-24 | 5.65 | $4.91 | 266535 |
| 2022-10-21 | 5.70 | $5.02 | 120417 |
| 2022-10-20 | 5.75 | $5.64 | 225900 |
| 2022-10-19 | 5.77 | $5.75 | 217800 |
| 2022-10-18 | 5.79 | $5.80 | 470600 |
| 2022-10-17 | 5.81 | $5.74 | 600323 |
| 2022-10-14 | 5.85 | $5.63 | 165000 |
| 2022-10-13 | 5.89 | $5.61 | 283435 |
| 2022-10-12 | 5.94 | $5.52 | 146200 |
| 2022-10-11 | 5.99 | $5.55 | 455042 |
| 2022-10-10 | 6.04 | $5.59 | 154230 |
| 2022-10-07 | 6.10 | $5.65 | 78800 |
| 2022-10-06 | 6.15 | $5.71 | 122507 |
| 2022-10-05 | 6.19 | $5.83 | 160119 |
| 2022-10-04 | 6.24 | $6.03 | 626400 |
| 2022-10-03 | 6.28 | $5.90 | 113407 |
| 2022-09-30 | 6.33 | $5.72 | 171233 |
| 2022-09-29 | 6.39 | $5.74 | 264600 |
| 2022-09-28 | 6.45 | $5.91 | 294236 |
| 2022-09-27 | 6.51 | $5.84 | 807000 |
| 2022-09-26 | 6.57 | $5.84 | 239500 |
| 2022-09-23 | 6.63 | $5.94 | 85000 |
| 2022-09-22 | 6.70 | $6.13 | 179839 |
| 2022-09-21 | 6.75 | $6.11 | 95833 |
| 2022-09-20 | 6.80 | $6.20 | 372615 |
| 2022-09-19 | 6.85 | $6.48 | 200919 |
| 2022-09-16 | 6.89 | $6.55 | 90600 |
| 2022-09-15 | 6.92 | $6.50 | 577135 |
| 2022-09-14 | 6.96 | $6.56 | 111400 |
| 2022-09-13 | 6.99 | $6.55 | 254700 |
| 2022-09-12 | 7.02 | $6.78 | 227700 |
| 2022-09-09 | 7.05 | $6.67 | 87301 |
| 2022-09-08 | 7.08 | $6.54 | 147100 |
| 2022-09-07 | 7.12 | $6.82 | 245400 |
| 2022-09-06 | 7.15 | $6.82 | 126638 |
| 2022-09-02 | 7.17 | $6.89 | 78400 |
| 2022-09-01 | 7.20 | $6.95 | 152513 |
| 2022-08-31 | 7.21 | $7.00 | 132700 |
| 2022-08-30 | 7.22 | $7.04 | 285800 |
| 2022-08-29 | 7.24 | $7.04 | 249700 |
| 2022-08-26 | 7.25 | $7.06 | 72313 |
| 2022-08-25 | 7.27 | $7.21 | 147600 |
| 2022-08-24 | 7.27 | $7.13 | 257900 |
| 2022-08-23 | 7.28 | $7.14 | 240438 |
| 2022-08-22 | 7.28 | $7.18 | 194800 |
| 2022-08-19 | 7.28 | $7.27 | 27900 |
| 2022-08-18 | 7.28 | $7.21 | 164000 |
| 2022-08-17 | 7.29 | $7.27 | 243141 |
| 2022-08-16 | 7.28 | $7.24 | 164537 |
| 2022-08-15 | 7.30 | $7.18 | 121547 |
| 2022-08-12 | 7.32 | $7.26 | 33637 |
| 2022-08-11 | 7.33 | $7.32 | 90613 |
| 2022-08-10 | 7.34 | $7.39 | 185504 |
| 2022-08-09 | 7.35 | $7.36 | 257700 |
| 2022-08-08 | 7.36 | $7.32 | 122645 |
| 2022-08-05 | 7.37 | $7.33 | 90700 |
| 2022-08-04 | 7.39 | $7.27 | 53810 |
| 2022-08-03 | 7.40 | $7.24 | 52000 |
| 2022-08-02 | 7.42 | $7.33 | 308724 |
| 2022-08-01 | 7.43 | $7.35 | 110500 |
| 2022-07-29 | 7.44 | $7.33 | 68630 |
| 2022-07-28 | 7.46 | $7.24 | 248407 |
| 2022-07-27 | 7.48 | $7.29 | 83211 |
| 2022-07-26 | 7.50 | $7.21 | 151647 |
| 2022-07-25 | 7.53 | $7.28 | 62904 |
| 2022-07-22 | 7.55 | $7.21 | 35006 |
| 2022-07-21 | 7.58 | $7.29 | 41300 |
| 2022-07-20 | 7.60 | $7.20 | 43100 |
| 2022-07-19 | 7.62 | $7.65 | 87836 |
| 2022-07-18 | 7.61 | $7.54 | 164200 |
| 2022-07-15 | 7.61 | $7.48 | 116016 |
| 2022-07-14 | 7.61 | $7.48 | 99600 |
| 2022-07-13 | 7.62 | $7.62 | 62912 |
| 2022-07-12 | 7.62 | $7.58 | 127212 |
| 2022-07-11 | 7.63 | $7.48 | 114500 |
| 2022-07-08 | 7.65 | $7.63 | 45200 |
| 2022-07-07 | 7.66 | $7.60 | 75041 |
| 2022-07-06 | 7.69 | $7.52 | 204700 |
| 2022-07-05 | 7.72 | $7.55 | 81639 |
| 2022-07-01 | 7.76 | $7.66 | 40007 |
| 2022-06-30 | 7.79 | $7.59 | 62000 |
| 2022-06-29 | 7.82 | $7.68 | 51000 |
| 2022-06-28 | 7.84 | $7.76 | 74801 |
| 2022-06-27 | 7.86 | $7.80 | 61200 |
| 2022-06-24 | 7.89 | $7.76 | 47400 |
| 2022-06-23 | 7.92 | $7.66 | 47400 |
| 2022-06-22 | 7.95 | $7.77 | 146609 |
| 2022-06-21 | 7.97 | $7.54 | 135200 |
| 2022-06-17 | 8.00 | $7.52 | 81400 |
| 2022-06-16 | 8.03 | $7.51 | 78900 |
| 2022-06-15 | 8.06 | $7.57 | 99200 |
| 2022-06-14 | 8.09 | $7.60 | 67700 |
| 2022-06-13 | 8.12 | $7.58 | 73300 |
| 2022-06-10 | 8.14 | $7.75 | 44400 |
| 2022-06-09 | 8.15 | $7.90 | 45523 |
| 2022-06-08 | 8.16 | $7.94 | 63400 |
| 2022-06-07 | 8.16 | $8.08 | 132512 |
| 2022-06-06 | 8.15 | $8.25 | 20500 |
| 2022-06-03 | 8.13 | $8.21 | 38100 |
| 2022-06-02 | 8.13 | $8.31 | 108809 |
| 2022-06-01 | 8.13 | $8.18 | 66733 |
| 2022-05-31 | 8.13 | $8.13 | 66419 |
| 2022-05-27 | 8.14 | $8.23 | 38900 |
| 2022-05-26 | 8.14 | $8.40 | 90900 |
| 2022-05-25 | 8.13 | $8.24 | 33434 |
| 2022-05-24 | 8.13 | $8.27 | 56800 |
| 2022-05-23 | 8.11 | $8.28 | 45300 |
| 2022-05-20 | 8.10 | $8.12 | 96200 |
| 2022-05-19 | 8.09 | $8.14 | 72500 |
| 2022-05-18 | 8.09 | $8.04 | 139044 |
| 2022-05-17 | 8.10 | $8.18 | 37521 |
| 2022-05-16 | 8.10 | $8.11 | 71600 |
| 2022-05-13 | 8.10 | $8.05 | 67407 |
| 2022-05-12 | 8.11 | $8.03 | 45600 |
| 2022-05-11 | 8.13 | $7.97 | 40600 |
| 2022-05-10 | 8.14 | $7.94 | 94900 |
| 2022-05-09 | 8.15 | $7.85 | 105400 |
| 2022-05-06 | 8.16 | $7.95 | 26000 |
| 2022-05-05 | 8.16 | $8.11 | 57849 |
| 2022-05-04 | 8.16 | $8.35 | 51300 |
| 2022-05-03 | 8.15 | $8.29 | 52004 |
| 2022-05-02 | 8.14 | $8.16 | 42200 |
| 2022-04-29 | 8.14 | $8.22 | 36500 |
| 2022-04-28 | 8.12 | $8.26 | 42200 |
| 2022-04-27 | 8.11 | $8.34 | 62700 |
| 2022-04-26 | 8.10 | $7.90 | 51637 |
| 2022-04-25 | 8.10 | $8.00 | 41800 |
| 2022-04-22 | 8.09 | $7.99 | 24000 |
| 2022-04-21 | 8.08 | $8.03 | 32420 |
| 2022-04-20 | 8.06 | $8.18 | 29800 |
| 2022-04-19 | 8.03 | $8.24 | 66200 |
| 2022-04-18 | 8.01 | $8.21 | 46432 |
| 2022-04-14 | 7.99 | $8.26 | 37600 |
| 2022-04-13 | 7.97 | $8.30 | 40600 |
| 2022-04-12 | 7.94 | $8.18 | 49825 |
| 2022-04-11 | 7.91 | $8.14 | 33700 |
| 2022-04-08 | 7.88 | $8.06 | 51800 |
| 2022-04-07 | 7.83 | $7.92 | 83400 |
| 2022-04-06 | 7.80 | $8.16 | 45400 |
| 2022-04-05 | 7.75 | $8.12 | 44001 |
| 2022-04-04 | 7.69 | $8.06 | 62605 |
| 2022-04-01 | 7.63 | $8.15 | 17300 |
| 2022-03-31 | 7.57 | $7.97 | 53647 |
| 2022-03-30 | 7.53 | $8.08 | 29942 |
| 2022-03-29 | 7.49 | $8.02 | 33610 |
| 2022-03-28 | 7.45 | $7.88 | 50334 |
| 2022-03-25 | 7.42 | $7.84 | 27000 |
| 2022-03-24 | 7.41 | $7.79 | 25839 |
| 2022-03-23 | 7.38 | $7.60 | 37812 |
| 2022-03-22 | 7.39 | $7.69 | 140809 |
| 2022-03-21 | 7.39 | $7.73 | 27707 |
| 2022-03-18 | 7.40 | $7.77 | 53800 |
| 2022-03-17 | 7.41 | $7.86 | 28700 |
| 2022-03-16 | 7.42 | $7.84 | 71800 |
| 2022-03-15 | 7.44 | $7.57 | 251511 |
| 2022-03-14 | 7.45 | $7.39 | 68800 |
| 2022-03-11 | 7.48 | $7.17 | 35926 |
| 2022-03-10 | 7.53 | $7.26 | 85200 |
| 2022-03-09 | 7.57 | $7.20 | 134900 |
| 2022-03-08 | 7.62 | $6.97 | 350400 |
| 2022-03-07 | 7.67 | $6.78 | 192647 |
| 2022-03-04 | 7.74 | $6.99 | 62000 |
| 2022-03-03 | 7.79 | $7.11 | 125900 |
| 2022-03-02 | 7.84 | $7.29 | 104600 |
| 2022-03-01 | 7.87 | $7.20 | 207900 |
| 2022-02-28 | 7.90 | $7.43 | 319300 |
| 2022-02-25 | 7.91 | $7.53 | 78723 |
| 2022-02-24 | 7.92 | $7.30 | 96500 |
| 2022-02-23 | 7.93 | $7.69 | 91700 |
| 2022-02-22 | 7.94 | $7.78 | 44800 |
| 2022-02-18 | 7.93 | $7.88 | 30700 |
| 2022-02-17 | 7.93 | $7.97 | 160416 |
| 2022-02-16 | 7.93 | $8.11 | 68600 |
| 2022-02-15 | 7.93 | $8.08 | 81325 |
| 2022-02-14 | 7.93 | $7.85 | 60800 |
| 2022-02-11 | 7.93 | $8.05 | 25600 |
| 2022-02-10 | 7.92 | $8.06 | 51414 |
| 2022-02-09 | 7.91 | $8.21 | 36224 |
| 2022-02-08 | 7.90 | $8.15 | 41109 |
| 2022-02-07 | 7.88 | $8.03 | 24000 |
| 2022-02-04 | 7.87 | $8.03 | 64700 |
| 2022-02-03 | 7.85 | $8.10 | 46400 |
| 2022-02-02 | 7.83 | $8.00 | 37346 |
| 2022-02-01 | 7.82 | $7.93 | 79200 |
| 2022-01-31 | 7.81 | $7.82 | 235800 |
| 2022-01-28 | 7.81 | $7.67 | 93200 |
| 2022-01-27 | 7.81 | $7.66 | 149100 |
| 2022-01-26 | 7.82 | $7.59 | 153800 |
| 2022-01-25 | 7.83 | $7.75 | 122534 |
| 2022-01-24 | 7.82 | $7.64 | 164900 |
| 2022-01-21 | 7.82 | $7.88 | 114600 |
| 2022-01-20 | 7.81 | $8.05 | 126400 |
| 2022-01-19 | 7.79 | $8.05 | 381600 |
| 2022-01-18 | 7.76 | $7.99 | 250500 |
| 2022-01-14 | 7.74 | $7.90 | 69649 |
| 2022-01-13 | 7.73 | $7.95 | 52800 |
| 2022-01-12 | 7.71 | $7.89 | 33800 |
| 2022-01-11 | 7.70 | $7.90 | 54100 |
| 2022-01-10 | 7.68 | $7.83 | 919900 |
| 2022-01-07 | 7.67 | $7.71 | 263233 |
| 2022-01-06 | 7.67 | $7.66 | 162528 |
| 2022-01-05 | 7.67 | $7.68 | 121233 |
| 2022-01-04 | 7.67 | $7.78 | 73000 |
| 2022-01-03 | 7.67 | $7.77 | 219500 |
| 2021-12-31 | 7.66 | $7.76 | 130404 |
| 2021-12-30 | 7.65 | $7.77 | 158332 |
| 2021-12-29 | 7.64 | $7.78 | 99800 |
| 2021-12-28 | 7.64 | $7.76 | 69700 |
| 2021-12-27 | 7.64 | $7.70 | 171017 |
| 2021-12-23 | 7.64 | $7.66 | 170000 |
| 2021-12-22 | 7.64 | $7.60 | 126000 |
| 2021-12-21 | 7.66 | $7.60 | 172002 |
| 2021-12-20 | 7.67 | $7.54 | 206349 |
| 2021-12-17 | 7.68 | $7.59 | 157825 |
| 2021-12-16 | 7.69 | $7.58 | 198700 |
| 2021-12-15 | 7.70 | $7.62 | 140500 |
| 2021-12-14 | 7.71 | $7.62 | 197300 |
| 2021-12-13 | 7.72 | $7.60 | 142000 |
| 2021-12-10 | 7.73 | $7.65 | 365014 |
| 2021-12-09 | 7.75 | $7.59 | 780116 |
| 2021-12-08 | 7.76 | $7.70 | 124809 |
| 2021-12-07 | 7.78 | $7.73 | 261304 |
| 2021-12-06 | 7.79 | $7.71 | 320823 |
| 2021-12-03 | 7.80 | $7.54 | 133700 |
| 2021-12-02 | 7.82 | $7.68 | 223432 |
| 2021-12-01 | 7.84 | $7.61 | 312300 |
| 2021-11-30 | 7.85 | $7.65 | 384500 |
| 2021-11-29 | 7.87 | $7.74 | 217016 |
| 2021-11-26 | 7.87 | $7.72 | 53500 |
| 2021-11-24 | 7.90 | $7.82 | 46210 |
| 2021-11-23 | 7.92 | $7.85 | 140900 |
| 2021-11-22 | 7.94 | $7.86 | 101700 |
| 2021-11-19 | 7.95 | $7.79 | 57021 |
| 2021-11-18 | 7.98 | $7.78 | 135600 |
| 2021-11-17 | 8.00 | $7.81 | 91102 |
| 2021-11-16 | 8.04 | $7.74 | 165100 |
| 2021-11-15 | 8.07 | $7.84 | 115739 |
| 2021-11-12 | 8.09 | $7.88 | 65844 |
| 2021-11-11 | 8.12 | $7.91 | 50700 |
| 2021-11-10 | 8.14 | $7.92 | 50300 |
| 2021-11-09 | 8.16 | $7.99 | 271621 |
| 2021-11-08 | 8.17 | $7.94 | 63321 |
| 2021-11-05 | 8.18 | $7.95 | 25839 |
| 2021-11-04 | 8.19 | $7.93 | 52528 |
| 2021-11-03 | 8.20 | $7.99 | 91234 |
| 2021-11-02 | 8.21 | $7.94 | 69215 |
| 2021-11-01 | 8.22 | $7.95 | 106400 |
| 2021-10-29 | 8.24 | $7.88 | 60700 |
| 2021-10-28 | 8.25 | $8.19 | 74300 |
| 2021-10-27 | 8.25 | $8.20 | 23614 |
| 2021-10-26 | 8.25 | $8.23 | 167500 |
| 2021-10-25 | 8.25 | $8.19 | 42826 |
| 2021-10-22 | 8.25 | $8.33 | 22047 |
| 2021-10-21 | 8.26 | $8.26 | 44100 |
| 2021-10-20 | 8.27 | $8.45 | 23100 |
| 2021-10-19 | 8.26 | $8.35 | 74300 |
| 2021-10-18 | 8.26 | $8.34 | 91429 |
| 2021-10-15 | 8.26 | $8.46 | 34900 |
| 2021-10-14 | 8.25 | $8.37 | 41000 |
| 2021-10-13 | 8.26 | $8.33 | 32425 |
| 2021-10-12 | 8.27 | $8.15 | 73526 |
| 2021-10-11 | 8.29 | $8.16 | 45949 |
| 2021-10-08 | 8.31 | $8.15 | 45421 |
| 2021-10-07 | 8.33 | $8.11 | 34045 |
| 2021-10-06 | 8.35 | $8.12 | 29800 |
| 2021-10-05 | 8.38 | $8.26 | 55032 |
| 2021-10-04 | 8.39 | $8.24 | 66300 |
| 2021-10-01 | 8.41 | $8.17 | 53820 |
| 2021-09-30 | 8.43 | $8.19 | 65500 |
| 2021-09-29 | 8.45 | $8.16 | 51005 |
| 2021-09-28 | 8.47 | $8.16 | 36100 |
| 2021-09-27 | 8.49 | $8.32 | 32100 |
| 2021-09-24 | 8.51 | $8.37 | 30600 |
| 2021-09-23 | 8.52 | $8.46 | 58700 |
| 2021-09-22 | 8.53 | $8.32 | 279017 |
| 2021-09-21 | 8.55 | $8.32 | 63700 |
| 2021-09-20 | 8.57 | $8.32 | 38000 |
| 2021-09-17 | 8.59 | $8.39 | 29100 |
| 2021-09-16 | 8.60 | $8.48 | 45721 |
| 2021-09-15 | 8.61 | $8.57 | 103900 |
| 2021-09-14 | 8.62 | $8.55 | 26600 |
| 2021-09-13 | 8.64 | $8.49 | 18100 |
| 2021-09-10 | 8.65 | $8.50 | 31200 |
| 2021-09-09 | 8.66 | $8.64 | 26739 |
| 2021-09-08 | 8.67 | $8.59 | 108500 |
| 2021-09-07 | 8.67 | $8.65 | 30339 |
| 2021-09-03 | 8.67 | $8.57 | 20742 |
| 2021-09-02 | 8.67 | $8.60 | 44800 |
| 2021-09-01 | 8.68 | $8.56 | 20432 |
| 2021-08-31 | 8.69 | $8.52 | 21547 |
| 2021-08-30 | 8.70 | $8.67 | 15400 |
| 2021-08-27 | 8.70 | $8.65 | 34700 |
| 2021-08-26 | 8.70 | $8.55 | 19000 |
| 2021-08-25 | 8.72 | $8.65 | 42247 |
| 2021-08-24 | 8.72 | $8.69 | 102200 |
| 2021-08-23 | 8.73 | $8.74 | 24021 |
| 2021-08-20 | 8.74 | $8.68 | 36400 |
| 2021-08-19 | 8.75 | $8.61 | 41800 |
| 2021-08-18 | 8.77 | $8.76 | 149447 |
| 2021-08-17 | 8.77 | $8.79 | 491144 |
| 2021-08-16 | 8.78 | $8.82 | 61108 |
| 2021-08-13 | 8.79 | $8.80 | 15800 |
| 2021-08-12 | 8.80 | $8.74 | 16000 |
| 2021-08-11 | 8.82 | $8.73 | 20200 |
| 2021-08-10 | 8.83 | $8.66 | 41300 |
| 2021-08-09 | 8.85 | $8.63 | 18600 |
| 2021-08-06 | 8.86 | $8.59 | 9724 |
| 2021-08-05 | 8.88 | $8.70 | 10100 |
| 2021-08-04 | 8.89 | $8.72 | 16426 |
| 2021-08-03 | 8.89 | $8.78 | 75500 |
| 2021-08-02 | 8.89 | $8.72 | 41400 |
| 2021-07-30 | 8.90 | $8.73 | 23016 |
| 2021-07-29 | 8.90 | $8.79 | 44000 |
| 2021-07-28 | 8.91 | $8.79 | 76246 |
| 2021-07-27 | 8.90 | $8.84 | 53200 |
| 2021-07-26 | 8.89 | $8.96 | 31347 |
| 2021-07-23 | 8.87 | $8.91 | 26032 |
| 2021-07-22 | 8.85 | $8.85 | 13321 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.64
2026-07-17
Close Price
$9.48
Vol: 112100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.96
Average
6.69
Maximum
10.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.64 | $9.48 | 112100 |
| 2026-07-16 | 9.66 | $9.28 | 89822 |
| 2026-07-15 | 9.70 | $9.50 | 70316 |
| 2026-07-14 | 9.72 | $9.65 | 143319 |
| 2026-07-13 | 9.72 | $9.55 | 148300 |
| 2026-07-10 | 9.74 | $9.39 | 113942 |
| 2026-07-09 | 9.78 | $9.30 | 136200 |
| 2026-07-08 | 9.83 | $9.31 | 116400 |
| 2026-07-07 | 9.88 | $9.19 | 239626 |
| 2026-07-06 | 9.96 | $9.21 | 151518 |
| 2026-07-02 | 10.04 | $9.37 | 94016 |
| 2026-07-01 | 10.11 | $9.33 | 178000 |
| 2026-06-30 | 10.19 | $9.71 | 131900 |
| 2026-06-29 | 10.24 | $9.91 | 118211 |
| 2026-06-26 | 10.27 | $9.97 | 47300 |
| 2026-06-25 | 10.30 | $9.91 | 61300 |
| 2026-06-24 | 10.35 | $9.96 | 59200 |
| 2026-06-23 | 10.39 | $10.08 | 133600 |
| 2026-06-22 | 10.42 | $10.14 | 141528 |
| 2026-06-18 | 10.45 | $10.00 | 57849 |
| 2026-06-17 | 10.49 | $10.16 | 69817 |
| 2026-06-16 | 10.53 | $10.41 | 36700 |
| 2026-06-15 | 10.54 | $10.46 | 39500 |
| 2026-06-12 | 10.55 | $10.92 | 24700 |
| 2026-06-11 | 10.51 | $10.71 | 72138 |
| 2026-06-10 | 10.49 | $10.52 | 23200 |
| 2026-06-09 | 10.49 | $10.40 | 80900 |
| 2026-06-08 | 10.50 | $10.31 | 75100 |
| 2026-06-05 | 10.52 | $10.17 | 76400 |
| 2026-06-04 | 10.55 | $10.38 | 32340 |
| 2026-06-03 | 10.57 | $10.49 | 78400 |
| 2026-06-02 | 10.58 | $10.62 | 40306 |
| 2026-06-01 | 10.58 | $10.51 | 61333 |
| 2026-05-29 | 10.58 | $10.68 | 31800 |
| 2026-05-28 | 10.57 | $10.64 | 34600 |
| 2026-05-27 | 10.57 | $10.60 | 46146 |
| 2026-05-26 | 10.56 | $10.64 | 74400 |
| 2026-05-22 | 10.55 | $10.78 | 25645 |
| 2026-05-21 | 10.53 | $10.81 | 73824 |
| 2026-05-20 | 10.50 | $10.82 | 39013 |
| 2026-05-19 | 10.47 | $10.80 | 133400 |
| 2026-05-18 | 10.43 | $10.65 | 80124 |
| 2026-05-15 | 10.41 | $10.43 | 65000 |
| 2026-05-14 | 10.41 | $10.51 | 45812 |
| 2026-05-13 | 10.40 | $10.61 | 75721 |
| 2026-05-12 | 10.37 | $10.57 | 117100 |
| 2026-05-11 | 10.35 | $10.60 | 89808 |
| 2026-05-08 | 10.33 | $10.50 | 47700 |
| 2026-05-07 | 10.31 | $10.43 | 63800 |
| 2026-05-06 | 10.30 | $10.66 | 31400 |
| 2026-05-05 | 10.26 | $10.53 | 43348 |
| 2026-05-04 | 10.23 | $10.25 | 92524 |
| 2026-05-01 | 10.23 | $10.51 | 57613 |
| 2026-04-30 | 10.20 | $10.46 | 53145 |
| 2026-04-29 | 10.17 | $10.06 | 49536 |
| 2026-04-28 | 10.18 | $10.10 | 62121 |
| 2026-04-27 | 10.19 | $10.07 | 72042 |
| 2026-04-24 | 10.20 | $10.37 | 47929 |
| 2026-04-23 | 10.19 | $10.27 | 48500 |
| 2026-04-22 | 10.18 | $10.04 | 34034 |
| 2026-04-21 | 10.19 | $9.95 | 47832 |
| 2026-04-20 | 10.22 | $10.23 | 43213 |
| 2026-04-17 | 10.22 | $10.05 | 47900 |
| 2026-04-16 | 10.23 | $10.12 | 65339 |
| 2026-04-15 | 10.24 | $10.28 | 102700 |
| 2026-04-14 | 10.24 | $10.38 | 32100 |
| 2026-04-13 | 10.23 | $10.38 | 32240 |
| 2026-04-10 | 10.21 | $10.60 | 18200 |
| 2026-04-09 | 10.17 | $10.51 | 29300 |
| 2026-04-08 | 10.13 | $10.60 | 37034 |
| 2026-04-07 | 10.08 | $10.31 | 80343 |
| 2026-04-06 | 10.06 | $10.18 | 48700 |
| 2026-04-02 | 10.05 | $10.38 | 34744 |
| 2026-04-01 | 10.01 | $10.10 | 47611 |
| 2026-03-31 | 10.00 | $10.28 | 92222 |
| 2026-03-30 | 9.97 | $10.03 | 56113 |
| 2026-03-27 | 9.97 | $9.92 | 42200 |
| 2026-03-26 | 9.97 | $9.97 | 31423 |
| 2026-03-25 | 9.97 | $10.01 | 44700 |
| 2026-03-24 | 9.97 | $9.99 | 80800 |
| 2026-03-23 | 9.97 | $9.78 | 63800 |
| 2026-03-20 | 9.99 | $9.89 | 46900 |
| 2026-03-19 | 10.00 | $10.05 | 26300 |
| 2026-03-18 | 9.99 | $10.03 | 38500 |
| 2026-03-17 | 9.99 | $10.28 | 79200 |
| 2026-03-16 | 9.95 | $10.23 | 35500 |
| 2026-03-13 | 9.93 | $9.92 | 54444 |
| 2026-03-12 | 9.93 | $9.95 | 35500 |
| 2026-03-11 | 9.92 | $10.14 | 30300 |
| 2026-03-10 | 9.90 | $10.19 | 52900 |
| 2026-03-09 | 9.87 | $10.03 | 38100 |
| 2026-03-06 | 9.85 | $10.11 | 42321 |
| 2026-03-05 | 9.83 | $9.98 | 37400 |
| 2026-03-04 | 9.81 | $10.01 | 42541 |
| 2026-03-03 | 9.79 | $9.80 | 39100 |
| 2026-03-02 | 9.79 | $9.99 | 29139 |
| 2026-02-27 | 9.77 | $10.25 | 32500 |
| 2026-02-26 | 9.72 | $10.01 | 32444 |
| 2026-02-25 | 9.69 | $10.25 | 34100 |
| 2026-02-24 | 9.63 | $10.11 | 84200 |
| 2026-02-23 | 9.58 | $10.05 | 59500 |
| 2026-02-20 | 9.53 | $9.90 | 33410 |
| 2026-02-19 | 9.49 | $9.85 | 32219 |
| 2026-02-18 | 9.45 | $9.81 | 37700 |
| 2026-02-17 | 9.41 | $9.94 | 37719 |
| 2026-02-13 | 9.35 | $9.87 | 31644 |
| 2026-02-12 | 9.30 | $9.91 | 47034 |
| 2026-02-11 | 9.24 | $9.86 | 42300 |
| 2026-02-10 | 9.17 | $9.66 | 32818 |
| 2026-02-09 | 9.12 | $9.73 | 29200 |
| 2026-02-06 | 9.05 | $9.52 | 51146 |
| 2026-02-05 | 9.00 | $9.65 | 29800 |
| 2026-02-04 | 8.94 | $9.54 | 30611 |
| 2026-02-03 | 8.87 | $9.43 | 30900 |
| 2026-02-02 | 8.81 | $9.20 | 46916 |
| 2026-01-30 | 8.77 | $9.09 | 33700 |
| 2026-01-29 | 8.74 | $8.99 | 33234 |
| 2026-01-28 | 8.71 | $9.27 | 105442 |
| 2026-01-27 | 8.66 | $9.32 | 45413 |
| 2026-01-26 | 8.59 | $9.09 | 59400 |
| 2026-01-23 | 8.53 | $9.00 | 24400 |
| 2026-01-22 | 8.48 | $8.89 | 131300 |
| 2026-01-21 | 8.44 | $8.65 | 59704 |
| 2026-01-20 | 8.42 | $8.63 | 59000 |
| 2026-01-16 | 8.40 | $8.42 | 55900 |
| 2026-01-15 | 8.39 | $8.45 | 49141 |
| 2026-01-14 | 8.39 | $8.57 | 37935 |
| 2026-01-13 | 8.37 | $8.30 | 59924 |
| 2026-01-12 | 8.38 | $8.48 | 76700 |
| 2026-01-09 | 8.37 | $8.41 | 57600 |
| 2026-01-08 | 8.36 | $8.52 | 28001 |
| 2026-01-07 | 8.34 | $8.49 | 27600 |
| 2026-01-06 | 8.33 | $8.52 | 26800 |
| 2026-01-05 | 8.31 | $8.54 | 21324 |
| 2026-01-02 | 8.29 | $8.54 | 19507 |
| 2025-12-31 | 8.26 | $8.51 | 60400 |
| 2025-12-30 | 8.23 | $8.51 | 26700 |
| 2025-12-29 | 8.20 | $8.47 | 19332 |
| 2025-12-26 | 8.17 | $8.44 | 14626 |
| 2025-12-24 | 8.15 | $8.47 | 55129 |
| 2025-12-23 | 8.11 | $8.43 | 29138 |
| 2025-12-22 | 8.08 | $8.28 | 20002 |
| 2025-12-19 | 8.06 | $8.26 | 29900 |
| 2025-12-18 | 8.04 | $8.27 | 25800 |
| 2025-12-17 | 8.01 | $8.23 | 33400 |
| 2025-12-16 | 7.99 | $8.13 | 49309 |
| 2025-12-15 | 7.97 | $8.12 | 50700 |
| 2025-12-12 | 7.96 | $8.07 | 67900 |
| 2025-12-11 | 7.95 | $8.07 | 28500 |
| 2025-12-10 | 7.94 | $8.03 | 31800 |
| 2025-12-09 | 7.93 | $8.01 | 31212 |
| 2025-12-08 | 7.92 | $8.02 | 23800 |
| 2025-12-05 | 7.91 | $8.10 | 29701 |
| 2025-12-04 | 7.88 | $8.10 | 32600 |
| 2025-12-03 | 7.86 | $8.04 | 36800 |
| 2025-12-02 | 7.84 | $8.03 | 66100 |
| 2025-12-01 | 7.82 | $7.97 | 65300 |
| 2025-11-28 | 7.81 | $8.02 | 51400 |
| 2025-11-26 | 7.79 | $7.92 | 48003 |
| 2025-11-25 | 7.77 | $7.90 | 132300 |
| 2025-11-24 | 7.76 | $7.75 | 53719 |
| 2025-11-21 | 7.76 | $7.73 | 80649 |
| 2025-11-20 | 7.76 | $7.59 | 124801 |
| 2025-11-19 | 7.78 | $7.62 | 49129 |
| 2025-11-18 | 7.80 | $7.66 | 73600 |
| 2025-11-17 | 7.81 | $7.80 | 51700 |
| 2025-11-14 | 7.81 | $7.81 | 51443 |
| 2025-11-13 | 7.81 | $7.91 | 27211 |
| 2025-11-12 | 7.80 | $8.03 | 24800 |
| 2025-11-11 | 7.78 | $7.97 | 52632 |
| 2025-11-10 | 7.76 | $7.92 | 49224 |
| 2025-11-07 | 7.74 | $7.97 | 51200 |
| 2025-11-06 | 7.72 | $7.82 | 60230 |
| 2025-11-05 | 7.71 | $7.73 | 131137 |
| 2025-11-04 | 7.71 | $7.69 | 55900 |
| 2025-11-03 | 7.71 | $7.76 | 66600 |
| 2025-10-31 | 7.70 | $7.83 | 67500 |
| 2025-10-30 | 7.69 | $7.83 | 58400 |
| 2025-10-29 | 7.67 | $7.86 | 54400 |
| 2025-10-28 | 7.65 | $7.93 | 40400 |
| 2025-10-27 | 7.63 | $7.92 | 58000 |
| 2025-10-24 | 7.59 | $7.88 | 188900 |
| 2025-10-23 | 7.56 | $7.94 | 39100 |
| 2025-10-22 | 7.53 | $7.36 | 43200 |
| 2025-10-21 | 7.54 | $7.55 | 132600 |
| 2025-10-20 | 7.54 | $7.60 | 45000 |
| 2025-10-17 | 7.54 | $7.65 | 55100 |
| 2025-10-16 | 7.52 | $7.61 | 88900 |
| 2025-10-15 | 7.51 | $7.60 | 54605 |
| 2025-10-14 | 7.51 | $7.50 | 82114 |
| 2025-10-13 | 7.51 | $7.41 | 86914 |
| 2025-10-10 | 7.52 | $7.51 | 100830 |
| 2025-10-09 | 7.52 | $7.40 | 62900 |
| 2025-10-08 | 7.53 | $7.44 | 107200 |
| 2025-10-07 | 7.54 | $7.45 | 108800 |
| 2025-10-06 | 7.55 | $7.54 | 91400 |
| 2025-10-03 | 7.55 | $7.54 | 51900 |
| 2025-10-02 | 7.55 | $7.53 | 70946 |
| 2025-10-01 | 7.55 | $7.61 | 37500 |
| 2025-09-30 | 7.55 | $7.61 | 101600 |
| 2025-09-29 | 7.54 | $7.50 | 93700 |
| 2025-09-26 | 7.54 | $7.54 | 147800 |
| 2025-09-25 | 7.54 | $7.44 | 136000 |
| 2025-09-24 | 7.55 | $7.46 | 106849 |
| 2025-09-23 | 7.56 | $7.50 | 159400 |
| 2025-09-22 | 7.57 | $7.51 | 198537 |
| 2025-09-19 | 7.58 | $7.62 | 121900 |
| 2025-09-18 | 7.57 | $7.66 | 39600 |
| 2025-09-17 | 7.56 | $7.73 | 62012 |
| 2025-09-16 | 7.55 | $7.71 | 38800 |
| 2025-09-15 | 7.53 | $7.69 | 61800 |
| 2025-09-12 | 7.51 | $7.70 | 24100 |
| 2025-09-11 | 7.49 | $7.77 | 80420 |
| 2025-09-10 | 7.46 | $7.67 | 29435 |
| 2025-09-09 | 7.44 | $7.71 | 540733 |
| 2025-09-08 | 7.41 | $7.57 | 66929 |
| 2025-09-05 | 7.39 | $7.60 | 65800 |
| 2025-09-04 | 7.37 | $7.52 | 51523 |
| 2025-09-03 | 7.36 | $7.42 | 79247 |
| 2025-09-02 | 7.35 | $7.45 | 44510 |
| 2025-08-29 | 7.34 | $7.42 | 44900 |
| 2025-08-28 | 7.33 | $7.35 | 40500 |
| 2025-08-27 | 7.33 | $7.40 | 28100 |
| 2025-08-26 | 7.32 | $7.39 | 33211 |
| 2025-08-25 | 7.32 | $7.39 | 41900 |
| 2025-08-22 | 7.31 | $7.52 | 76141 |
| 2025-08-21 | 7.29 | $7.44 | 22631 |
| 2025-08-20 | 7.27 | $7.44 | 131834 |
| 2025-08-19 | 7.25 | $7.34 | 149209 |
| 2025-08-18 | 7.24 | $7.40 | 89500 |
| 2025-08-15 | 7.23 | $7.37 | 38305 |
| 2025-08-14 | 7.21 | $7.27 | 28500 |
| 2025-08-13 | 7.20 | $7.19 | 30920 |
| 2025-08-12 | 7.21 | $7.20 | 75700 |
| 2025-08-11 | 7.21 | $7.13 | 69948 |
| 2025-08-08 | 7.21 | $7.17 | 35800 |
| 2025-08-07 | 7.22 | $7.14 | 44100 |
| 2025-08-06 | 7.23 | $7.30 | 26723 |
| 2025-08-05 | 7.22 | $7.26 | 52716 |
| 2025-08-04 | 7.21 | $7.22 | 51400 |
| 2025-08-01 | 7.21 | $7.12 | 143400 |
| 2025-07-31 | 7.22 | $6.99 | 334400 |
| 2025-07-30 | 7.25 | $7.23 | 34021 |
| 2025-07-29 | 7.25 | $7.25 | 61300 |
| 2025-07-28 | 7.25 | $7.36 | 74000 |
| 2025-07-25 | 7.24 | $7.56 | 40339 |
| 2025-07-24 | 7.21 | $7.46 | 25600 |
| 2025-07-23 | 7.18 | $7.52 | 37631 |
| 2025-07-22 | 7.14 | $7.50 | 143839 |
| 2025-07-21 | 7.11 | $7.32 | 134543 |
| 2025-07-18 | 7.08 | $7.18 | 207900 |
| 2025-07-17 | 7.07 | $6.92 | 218200 |
| 2025-07-16 | 7.09 | $6.79 | 90600 |
| 2025-07-15 | 7.12 | $6.79 | 194849 |
| 2025-07-14 | 7.15 | $6.84 | 110238 |
| 2025-07-11 | 7.19 | $6.89 | 69914 |
| 2025-07-10 | 7.22 | $7.00 | 100107 |
| 2025-07-09 | 7.24 | $7.04 | 111400 |
| 2025-07-08 | 7.26 | $7.07 | 118033 |
| 2025-07-07 | 7.28 | $7.20 | 67326 |
| 2025-07-03 | 7.29 | $7.19 | 32922 |
| 2025-07-02 | 7.30 | $7.13 | 58339 |
| 2025-07-01 | 7.32 | $7.19 | 111200 |
| 2025-06-30 | 7.33 | $7.13 | 60200 |
| 2025-06-27 | 7.36 | $7.12 | 62200 |
| 2025-06-26 | 7.38 | $7.12 | 44029 |
| 2025-06-25 | 7.41 | $7.18 | 65523 |
| 2025-06-24 | 7.43 | $7.38 | 148200 |
| 2025-06-23 | 7.44 | $7.29 | 90500 |
| 2025-06-20 | 7.45 | $7.22 | 104449 |
| 2025-06-18 | 7.48 | $7.21 | 107600 |
| 2025-06-17 | 7.51 | $7.24 | 170421 |
| 2025-06-16 | 7.53 | $7.34 | 109400 |
| 2025-06-13 | 7.56 | $7.39 | 53800 |
| 2025-06-12 | 7.57 | $7.50 | 104900 |
| 2025-06-11 | 7.58 | $7.34 | 43300 |
| 2025-06-10 | 7.61 | $7.37 | 33300 |
| 2025-06-09 | 7.63 | $7.66 | 60323 |
| 2025-06-06 | 7.63 | $7.82 | 295516 |
| 2025-06-05 | 7.61 | $7.73 | 37400 |
| 2025-06-04 | 7.59 | $7.69 | 34500 |
| 2025-06-03 | 7.58 | $7.65 | 47300 |
| 2025-06-02 | 7.58 | $7.77 | 71300 |
| 2025-05-30 | 7.56 | $7.70 | 61900 |
| 2025-05-29 | 7.54 | $7.67 | 61700 |
| 2025-05-28 | 7.53 | $7.56 | 49221 |
| 2025-05-27 | 7.52 | $7.73 | 36420 |
| 2025-05-23 | 7.50 | $7.81 | 34700 |
| 2025-05-22 | 7.47 | $7.72 | 21800 |
| 2025-05-21 | 7.44 | $7.76 | 40900 |
| 2025-05-20 | 7.41 | $7.73 | 50500 |
| 2025-05-19 | 7.38 | $7.61 | 96100 |
| 2025-05-16 | 7.35 | $7.51 | 183135 |
| 2025-05-15 | 7.34 | $7.35 | 75430 |
| 2025-05-14 | 7.34 | $7.22 | 53200 |
| 2025-05-13 | 7.35 | $7.18 | 112900 |
| 2025-05-12 | 7.37 | $7.18 | 85938 |
| 2025-05-09 | 7.39 | $7.49 | 46443 |
| 2025-05-08 | 7.37 | $7.58 | 16431 |
| 2025-05-07 | 7.35 | $7.54 | 12514 |
| 2025-05-06 | 7.33 | $7.57 | 12900 |
| 2025-05-05 | 7.31 | $7.57 | 12700 |
| 2025-05-02 | 7.28 | $7.50 | 14100 |
| 2025-05-01 | 7.26 | $7.60 | 39411 |
| 2025-04-30 | 7.22 | $7.50 | 64300 |
| 2025-04-29 | 7.19 | $7.44 | 10722 |
| 2025-04-28 | 7.17 | $7.31 | 12010 |
| 2025-04-25 | 7.15 | $7.30 | 17641 |
| 2025-04-24 | 7.14 | $7.24 | 24223 |
| 2025-04-23 | 7.12 | $7.21 | 188240 |
| 2025-04-22 | 7.11 | $7.45 | 29637 |
| 2025-04-21 | 7.08 | $7.43 | 19400 |
| 2025-04-17 | 7.04 | $7.26 | 16535 |
| 2025-04-16 | 7.02 | $7.23 | 13600 |
| 2025-04-15 | 7.00 | $7.19 | 17200 |
| 2025-04-14 | 6.98 | $7.16 | 32548 |
| 2025-04-11 | 6.96 | $7.09 | 153116 |
| 2025-04-10 | 6.94 | $7.00 | 47110 |
| 2025-04-09 | 6.94 | $6.65 | 74400 |
| 2025-04-08 | 6.97 | $6.69 | 58845 |
| 2025-04-07 | 7.00 | $6.64 | 59433 |
| 2025-04-04 | 7.04 | $7.04 | 36300 |
| 2025-04-03 | 7.04 | $7.46 | 9900 |
| 2025-04-02 | 6.99 | $7.24 | 32503 |
| 2025-04-01 | 6.96 | $7.23 | 26600 |
| 2025-03-31 | 6.94 | $7.23 | 10500 |
| 2025-03-28 | 6.91 | $7.17 | 9540 |
| 2025-03-27 | 6.88 | $7.04 | 13640 |
| 2025-03-26 | 6.86 | $7.07 | 26431 |
| 2025-03-25 | 6.84 | $6.99 | 17100 |
| 2025-03-24 | 6.82 | $7.05 | 12527 |
| 2025-03-21 | 6.80 | $6.91 | 17918 |
| 2025-03-20 | 6.79 | $6.91 | 9800 |
| 2025-03-19 | 6.77 | $7.01 | 5947 |
| 2025-03-18 | 6.75 | $7.12 | 21600 |
| 2025-03-17 | 6.71 | $7.10 | 8300 |
| 2025-03-14 | 6.67 | $7.12 | 81513 |
| 2025-03-13 | 6.62 | $6.97 | 7514 |
| 2025-03-12 | 6.59 | $6.94 | 156400 |
| 2025-03-11 | 6.55 | $7.15 | 8145 |
| 2025-03-10 | 6.49 | $6.95 | 7120 |
| 2025-03-07 | 6.44 | $6.90 | 13200 |
| 2025-03-06 | 6.39 | $6.71 | 23900 |
| 2025-03-05 | 6.35 | $6.75 | 14427 |
| 2025-03-04 | 6.31 | $6.61 | 17238 |
| 2025-03-03 | 6.28 | $6.60 | 14100 |
| 2025-02-28 | 6.25 | $6.42 | 27445 |
| 2025-02-27 | 6.23 | $6.46 | 8215 |
| 2025-02-26 | 6.20 | $6.54 | 9746 |
| 2025-02-25 | 6.17 | $6.56 | 12700 |
| 2025-02-24 | 6.13 | $6.47 | 10800 |
| 2025-02-21 | 6.09 | $6.38 | 11623 |
| 2025-02-20 | 6.06 | $6.32 | 13803 |
| 2025-02-19 | 6.04 | $6.14 | 20100 |
| 2025-02-18 | 6.02 | $6.32 | 7230 |
| 2025-02-14 | 5.99 | $6.38 | 9915 |
| 2025-02-13 | 5.95 | $6.30 | 17831 |
| 2025-02-12 | 5.92 | $6.20 | 15900 |
| 2025-02-11 | 5.89 | $6.25 | 9408 |
| 2025-02-10 | 5.85 | $6.20 | 16600 |
| 2025-02-07 | 5.81 | $6.03 | 13408 |
| 2025-02-06 | 5.79 | $6.21 | 21200 |
| 2025-02-05 | 5.74 | $6.06 | 35200 |
| 2025-02-04 | 5.71 | $6.02 | 29542 |
| 2025-02-03 | 5.68 | $5.86 | 28530 |
| 2025-01-31 | 5.66 | $5.94 | 56845 |
| 2025-01-30 | 5.63 | $5.72 | 16543 |
| 2025-01-29 | 5.62 | $5.83 | 21014 |
| 2025-01-28 | 5.59 | $5.81 | 17649 |
| 2025-01-27 | 5.57 | $5.77 | 31531 |
| 2025-01-24 | 5.55 | $5.67 | 23900 |
| 2025-01-23 | 5.54 | $5.70 | 87139 |
| 2025-01-22 | 5.52 | $5.59 | 33212 |
| 2025-01-21 | 5.51 | $5.67 | 30100 |
| 2025-01-17 | 5.50 | $5.60 | 74100 |
| 2025-01-16 | 5.49 | $5.55 | 56735 |
| 2025-01-15 | 5.48 | $5.46 | 48327 |
| 2025-01-14 | 5.48 | $5.36 | 151308 |
| 2025-01-13 | 5.50 | $5.33 | 112600 |
| 2025-01-10 | 5.51 | $5.36 | 123500 |
| 2025-01-08 | 5.53 | $5.45 | 88600 |
| 2025-01-07 | 5.54 | $5.48 | 115108 |
| 2025-01-06 | 5.54 | $5.58 | 49809 |
| 2025-01-03 | 5.54 | $5.54 | 73122 |
| 2025-01-02 | 5.54 | $5.55 | 21800 |
| 2024-12-31 | 5.54 | $5.46 | 80200 |
| 2024-12-30 | 5.55 | $5.50 | 57006 |
| 2024-12-27 | 5.55 | $5.55 | 17837 |
| 2024-12-26 | 5.55 | $5.48 | 50424 |
| 2024-12-24 | 5.56 | $5.41 | 18400 |
| 2024-12-23 | 5.58 | $5.47 | 108000 |
| 2024-12-20 | 5.59 | $5.40 | 53700 |
| 2024-12-19 | 5.61 | $5.45 | 117023 |
| 2024-12-18 | 5.62 | $5.40 | 70300 |
| 2024-12-17 | 5.65 | $5.51 | 51800 |
| 2024-12-16 | 5.66 | $5.56 | 51810 |
| 2024-12-13 | 5.67 | $5.51 | 31600 |
| 2024-12-12 | 5.69 | $5.50 | 64500 |
| 2024-12-11 | 5.71 | $5.54 | 30100 |
| 2024-12-10 | 5.73 | $5.60 | 75117 |
| 2024-12-09 | 5.74 | $5.75 | 51910 |
| 2024-12-06 | 5.74 | $5.76 | 46732 |
| 2024-12-05 | 5.74 | $5.83 | 81400 |
| 2024-12-04 | 5.73 | $5.74 | 21402 |
| 2024-12-03 | 5.73 | $5.74 | 90700 |
| 2024-12-02 | 5.73 | $5.72 | 73609 |
| 2024-11-29 | 5.73 | $5.79 | 16021 |
| 2024-11-27 | 5.72 | $5.80 | 39200 |
| 2024-11-26 | 5.71 | $5.68 | 59800 |
| 2024-11-25 | 5.71 | $5.72 | 121645 |
| 2024-11-22 | 5.71 | $5.67 | 43000 |
| 2024-11-21 | 5.72 | $5.62 | 82343 |
| 2024-11-20 | 5.73 | $5.63 | 26800 |
| 2024-11-19 | 5.74 | $5.68 | 80529 |
| 2024-11-18 | 5.75 | $5.60 | 50800 |
| 2024-11-15 | 5.76 | $5.51 | 19800 |
| 2024-11-14 | 5.79 | $5.55 | 81231 |
| 2024-11-13 | 5.81 | $5.43 | 413700 |
| 2024-11-12 | 5.85 | $5.44 | 71500 |
| 2024-11-11 | 5.90 | $5.60 | 41200 |
| 2024-11-08 | 5.93 | $5.63 | 51700 |
| 2024-11-07 | 5.96 | $5.69 | 30700 |
| 2024-11-06 | 5.99 | $5.63 | 26400 |
| 2024-11-05 | 6.03 | $5.89 | 20727 |
| 2024-11-04 | 6.04 | $5.93 | 22036 |
| 2024-11-01 | 6.05 | $5.95 | 28500 |
| 2024-10-31 | 6.06 | $5.74 | 27436 |
| 2024-10-30 | 6.10 | $5.90 | 37200 |
| 2024-10-29 | 6.12 | $6.00 | 21806 |
| 2024-10-28 | 6.13 | $6.03 | 17600 |
| 2024-10-25 | 6.14 | $6.09 | 22048 |
| 2024-10-24 | 6.15 | $5.99 | 40100 |
| 2024-10-23 | 6.16 | $5.93 | 44508 |
| 2024-10-22 | 6.19 | $5.89 | 28524 |
| 2024-10-21 | 6.22 | $5.98 | 18338 |
| 2024-10-18 | 6.24 | $6.07 | 35805 |
| 2024-10-17 | 6.26 | $6.10 | 108400 |
| 2024-10-16 | 6.28 | $6.13 | 37000 |
| 2024-10-15 | 6.29 | $6.18 | 45718 |
| 2024-10-14 | 6.30 | $6.12 | 9700 |
| 2024-10-11 | 6.32 | $6.14 | 18737 |
| 2024-10-10 | 6.34 | $6.23 | 22902 |
| 2024-10-09 | 6.35 | $6.26 | 69049 |
| 2024-10-08 | 6.36 | $6.27 | 31000 |
| 2024-10-07 | 6.37 | $6.21 | 27224 |
| 2024-10-04 | 6.39 | $6.21 | 10300 |
| 2024-10-03 | 6.41 | $6.25 | 19600 |
| 2024-10-02 | 6.43 | $6.37 | 45038 |
| 2024-10-01 | 6.43 | $6.33 | 88300 |
| 2024-09-30 | 6.45 | $6.43 | 37500 |
| 2024-09-27 | 6.45 | $6.41 | 14000 |
| 2024-09-26 | 6.45 | $6.65 | 12800 |
| 2024-09-25 | 6.43 | $6.65 | 14716 |
| 2024-09-24 | 6.41 | $6.64 | 34319 |
| 2024-09-23 | 6.38 | $6.58 | 47400 |
| 2024-09-20 | 6.36 | $6.58 | 38628 |
| 2024-09-19 | 6.34 | $6.53 | 15312 |
| 2024-09-18 | 6.32 | $6.59 | 20800 |
| 2024-09-17 | 6.29 | $6.55 | 60140 |
| 2024-09-16 | 6.26 | $6.60 | 46200 |
| 2024-09-13 | 6.23 | $6.39 | 22800 |
| 2024-09-12 | 6.21 | $6.38 | 12900 |
| 2024-09-11 | 6.19 | $6.43 | 23100 |
| 2024-09-10 | 6.17 | $6.43 | 25200 |
| 2024-09-09 | 6.14 | $6.45 | 48500 |
| 2024-09-06 | 6.11 | $6.42 | 41500 |
| 2024-09-05 | 6.07 | $6.43 | 24312 |
| 2024-09-04 | 6.04 | $6.33 | 59900 |
| 2024-09-03 | 6.00 | $6.28 | 20910 |
| 2024-08-30 | 5.98 | $6.16 | 84427 |
| 2024-08-29 | 5.96 | $6.07 | 32200 |
| 2024-08-28 | 5.94 | $6.13 | 21600 |
| 2024-08-27 | 5.92 | $6.14 | 23900 |
| 2024-08-26 | 5.90 | $6.07 | 28424 |
| 2024-08-23 | 5.88 | $6.08 | 68638 |
| 2024-08-22 | 5.86 | $6.01 | 36300 |
| 2024-08-21 | 5.85 | $5.99 | 16008 |
| 2024-08-20 | 5.83 | $6.03 | 25100 |
| 2024-08-19 | 5.81 | $6.01 | 20400 |
| 2024-08-16 | 5.79 | $5.94 | 10905 |
| 2024-08-15 | 5.78 | $5.86 | 19600 |
| 2024-08-14 | 5.77 | $5.92 | 9848 |
| 2024-08-13 | 5.75 | $5.90 | 12021 |
| 2024-08-12 | 5.73 | $5.83 | 15400 |
| 2024-08-09 | 5.72 | $5.83 | 7200 |
| 2024-08-08 | 5.71 | $5.82 | 25244 |
| 2024-08-07 | 5.70 | $5.83 | 23100 |
| 2024-08-06 | 5.69 | $5.70 | 43502 |
| 2024-08-05 | 5.69 | $5.73 | 32106 |
| 2024-08-02 | 5.68 | $5.94 | 13600 |
| 2024-08-01 | 5.66 | $5.79 | 36135 |
| 2024-07-31 | 5.64 | $5.93 | 14600 |
| 2024-07-30 | 5.61 | $5.99 | 26100 |
| 2024-07-29 | 5.57 | $5.95 | 22042 |
| 2024-07-26 | 5.53 | $5.88 | 18400 |
| 2024-07-25 | 5.50 | $5.85 | 19900 |
| 2024-07-24 | 5.46 | $5.73 | 21324 |
| 2024-07-23 | 5.43 | $5.72 | 23407 |
| 2024-07-22 | 5.40 | $5.75 | 6500 |
| 2024-07-19 | 5.36 | $5.67 | 3521 |
| 2024-07-18 | 5.33 | $5.72 | 170700 |
| 2024-07-17 | 5.29 | $5.39 | 6700 |
| 2024-07-16 | 5.28 | $5.32 | 4900 |
| 2024-07-15 | 5.27 | $5.32 | 5000 |
| 2024-07-12 | 5.27 | $5.34 | 13100 |
| 2024-07-11 | 5.26 | $5.35 | 11300 |
| 2024-07-10 | 5.25 | $5.30 | 14400 |
| 2024-07-09 | 5.25 | $5.30 | 15144 |
| 2024-07-08 | 5.24 | $5.34 | 11500 |
| 2024-07-05 | 5.23 | $5.41 | 9609 |
| 2024-07-03 | 5.21 | $5.42 | 10200 |
| 2024-07-02 | 5.19 | $5.36 | 23500 |
| 2024-07-01 | 5.17 | $5.38 | 7323 |
| 2024-06-28 | 5.15 | $5.32 | 29000 |
| 2024-06-27 | 5.13 | $5.27 | 31849 |
| 2024-06-26 | 5.12 | $5.28 | 71200 |
| 2024-06-25 | 5.10 | $5.28 | 48500 |
| 2024-06-24 | 5.08 | $5.30 | 67000 |
| 2024-06-21 | 5.06 | $5.14 | 23132 |
| 2024-06-20 | 5.05 | $5.15 | 11741 |
| 2024-06-18 | 5.04 | $5.07 | 48200 |
| 2024-06-17 | 5.03 | $5.04 | 20831 |
| 2024-06-14 | 5.03 | $5.03 | 46102 |
| 2024-06-13 | 5.03 | $5.12 | 54219 |
| 2024-06-12 | 5.02 | $5.09 | 47100 |
| 2024-06-11 | 5.02 | $5.08 | 31217 |
| 2024-06-10 | 5.01 | $5.13 | 37713 |
| 2024-06-07 | 5.00 | $5.10 | 33136 |
| 2024-06-06 | 4.99 | $5.16 | 51017 |
| 2024-06-05 | 4.97 | $5.21 | 21000 |
| 2024-06-04 | 4.95 | $5.17 | 21833 |
| 2024-06-03 | 4.92 | $5.21 | 25040 |
| 2024-05-31 | 4.89 | $5.13 | 33800 |
| 2024-05-30 | 4.87 | $5.04 | 92000 |
| 2024-05-29 | 4.85 | $4.92 | 35500 |
| 2024-05-28 | 4.84 | $4.99 | 59600 |
| 2024-05-24 | 4.82 | $4.89 | 23539 |
| 2024-05-23 | 4.82 | $4.86 | 130700 |
| 2024-05-22 | 4.81 | $4.91 | 70700 |
| 2024-05-21 | 4.80 | $4.95 | 49300 |
| 2024-05-20 | 4.79 | $4.97 | 11900 |
| 2024-05-17 | 4.77 | $4.99 | 15507 |
| 2024-05-16 | 4.74 | $4.91 | 20848 |
| 2024-05-15 | 4.73 | $4.88 | 30700 |
| 2024-05-14 | 4.71 | $4.77 | 19720 |
| 2024-05-13 | 4.70 | $4.74 | 32911 |
| 2024-05-10 | 4.70 | $4.73 | 36600 |
| 2024-05-09 | 4.70 | $4.63 | 23649 |
| 2024-05-08 | 4.70 | $4.60 | 41218 |
| 2024-05-07 | 4.72 | $4.59 | 40001 |
| 2024-05-06 | 4.73 | $4.61 | 29513 |
| 2024-05-03 | 4.74 | $4.60 | 21400 |
| 2024-05-02 | 4.76 | $4.54 | 21500 |
| 2024-05-01 | 4.78 | $4.56 | 20900 |
| 2024-04-30 | 4.80 | $4.53 | 18800 |
| 2024-04-29 | 4.83 | $4.67 | 25633 |
| 2024-04-26 | 4.85 | $4.64 | 12900 |
| 2024-04-25 | 4.87 | $4.72 | 29400 |
| 2024-04-24 | 4.88 | $4.96 | 12400 |
| 2024-04-23 | 4.88 | $5.05 | 58411 |
| 2024-04-22 | 4.86 | $4.95 | 34500 |
| 2024-04-19 | 4.85 | $4.81 | 17602 |
| 2024-04-18 | 4.85 | $4.71 | 39031 |
| 2024-04-17 | 4.87 | $4.69 | 46600 |
| 2024-04-16 | 4.89 | $4.63 | 50200 |
| 2024-04-15 | 4.91 | $4.73 | 31308 |
| 2024-04-12 | 4.93 | $4.74 | 8800 |
| 2024-04-11 | 4.95 | $4.78 | 41300 |
| 2024-04-10 | 4.97 | $4.88 | 67925 |
| 2024-04-09 | 4.98 | $5.01 | 35800 |
| 2024-04-08 | 4.98 | $5.04 | 11448 |
| 2024-04-05 | 4.97 | $5.05 | 12701 |
| 2024-04-04 | 4.96 | $5.10 | 19936 |
| 2024-04-03 | 4.95 | $5.12 | 11939 |
| 2024-04-02 | 4.93 | $4.99 | 33503 |
| 2024-04-01 | 4.92 | $5.05 | 28600 |
| 2024-03-28 | 4.91 | $5.08 | 20200 |
| 2024-03-27 | 4.89 | $5.11 | 10847 |
| 2024-03-26 | 4.87 | $5.08 | 15400 |
| 2024-03-25 | 4.85 | $5.05 | 28300 |
| 2024-03-22 | 4.82 | $5.03 | 16700 |
| 2024-03-21 | 4.80 | $4.93 | 84500 |
| 2024-03-20 | 4.79 | $4.90 | 29624 |
| 2024-03-19 | 4.78 | $4.85 | 17504 |
| 2024-03-18 | 4.77 | $4.91 | 22700 |
| 2024-03-15 | 4.76 | $4.91 | 26106 |
| 2024-03-14 | 4.74 | $4.84 | 26700 |
| 2024-03-13 | 4.73 | $4.81 | 65542 |
| 2024-03-12 | 4.72 | $4.69 | 53403 |
| 2024-03-11 | 4.72 | $4.71 | 52800 |
| 2024-03-08 | 4.73 | $4.72 | 40000 |
| 2024-03-07 | 4.73 | $4.72 | 37216 |
| 2024-03-06 | 4.73 | $4.70 | 26344 |
| 2024-03-05 | 4.73 | $4.63 | 24748 |
| 2024-03-04 | 4.74 | $4.64 | 54100 |
| 2024-03-01 | 4.75 | $4.72 | 23400 |
| 2024-02-29 | 4.75 | $4.73 | 52802 |
| 2024-02-28 | 4.76 | $4.70 | 25703 |
| 2024-02-27 | 4.76 | $4.69 | 26800 |
| 2024-02-26 | 4.77 | $4.66 | 48100 |
| 2024-02-23 | 4.78 | $4.69 | 18200 |
| 2024-02-22 | 4.79 | $4.76 | 173032 |
| 2024-02-21 | 4.79 | $4.71 | 17000 |
| 2024-02-20 | 4.80 | $4.78 | 26047 |
| 2024-02-16 | 4.80 | $4.61 | 16300 |
| 2024-02-15 | 4.82 | $4.67 | 17626 |
| 2024-02-14 | 4.84 | $4.58 | 28210 |
| 2024-02-13 | 4.87 | $4.56 | 26927 |
| 2024-02-12 | 4.90 | $4.67 | 66538 |
| 2024-02-09 | 4.93 | $4.57 | 29211 |
| 2024-02-08 | 4.96 | $4.61 | 51500 |
| 2024-02-07 | 5.00 | $4.74 | 27900 |
| 2024-02-06 | 5.03 | $4.80 | 37200 |
| 2024-02-05 | 5.05 | $4.75 | 44831 |
| 2024-02-02 | 5.08 | $4.90 | 6500 |
| 2024-02-01 | 5.10 | $5.08 | 7602 |
| 2024-01-31 | 5.10 | $5.12 | 4637 |
| 2024-01-30 | 5.10 | $5.02 | 10316 |
| 2024-01-29 | 5.11 | $5.06 | 12100 |
| 2024-01-26 | 5.12 | $5.11 | 5748 |
| 2024-01-25 | 5.12 | $5.13 | 21803 |
| 2024-01-24 | 5.12 | $5.10 | 9300 |
| 2024-01-23 | 5.12 | $5.12 | 20400 |
| 2024-01-22 | 5.12 | $5.08 | 14712 |
| 2024-01-19 | 5.12 | $5.12 | 78800 |
| 2024-01-18 | 5.12 | $5.11 | 9830 |
| 2024-01-17 | 5.12 | $5.14 | 137100 |
| 2024-01-16 | 5.12 | $5.18 | 19300 |
| 2024-01-12 | 5.11 | $5.26 | 9300 |
| 2024-01-11 | 5.10 | $5.26 | 138100 |
| 2024-01-10 | 5.08 | $5.26 | 7300 |
| 2024-01-09 | 5.06 | $5.28 | 107900 |
| 2024-01-08 | 5.04 | $5.31 | 133400 |
| 2024-01-05 | 5.01 | $5.21 | 65711 |
| 2024-01-04 | 4.99 | $5.19 | 12000 |
| 2024-01-03 | 4.97 | $5.11 | 8920 |
| 2024-01-02 | 4.95 | $5.10 | 11826 |
| 2023-12-29 | 4.94 | $5.06 | 6700 |
| 2023-12-28 | 4.92 | $5.06 | 7306 |
| 2023-12-27 | 4.91 | $5.12 | 22522 |
| 2023-12-26 | 4.89 | $5.10 | 20900 |
| 2023-12-22 | 4.87 | $5.05 | 30912 |
| 2023-12-21 | 4.85 | $4.94 | 49000 |
| 2023-12-20 | 4.84 | $4.98 | 10428 |
| 2023-12-19 | 4.82 | $4.92 | 16900 |
| 2023-12-18 | 4.81 | $4.92 | 15700 |
| 2023-12-15 | 4.80 | $4.94 | 20300 |
| 2023-12-14 | 4.79 | $5.06 | 98700 |
| 2023-12-13 | 4.76 | $4.94 | 40400 |
| 2023-12-12 | 4.74 | $4.94 | 1.9M |
| 2023-12-11 | 4.72 | $4.92 | 2.8M |
| 2023-12-08 | 4.69 | $4.92 | 49600 |
| 2023-12-07 | 4.67 | $4.96 | 93400 |
| 2023-12-06 | 4.64 | $4.88 | 101606 |
| 2023-12-05 | 4.61 | $4.79 | 74700 |
| 2023-12-04 | 4.60 | $4.86 | 137300 |
| 2023-12-01 | 4.57 | $4.81 | 127300 |
| 2023-11-30 | 4.54 | $4.71 | 85133 |
| 2023-11-29 | 4.53 | $4.74 | 22922 |
| 2023-11-28 | 4.50 | $4.72 | 23600 |
| 2023-11-27 | 4.48 | $4.72 | 63100 |
| 2023-11-24 | 4.45 | $4.67 | 27300 |
| 2023-11-22 | 4.43 | $4.52 | 86000 |
| 2023-11-21 | 4.42 | $4.54 | 166834 |
| 2023-11-20 | 4.41 | $4.58 | 42800 |
| 2023-11-17 | 4.39 | $4.54 | 39500 |
| 2023-11-16 | 4.38 | $4.47 | 68100 |
| 2023-11-15 | 4.37 | $4.51 | 80700 |
| 2023-11-14 | 4.35 | $4.53 | 60900 |
| 2023-11-13 | 4.33 | $4.42 | 28000 |
| 2023-11-10 | 4.32 | $4.37 | 35707 |
| 2023-11-09 | 4.32 | $4.40 | 99344 |
| 2023-11-08 | 4.31 | $4.40 | 64747 |
| 2023-11-07 | 4.30 | $4.43 | 51910 |
| 2023-11-06 | 4.29 | $4.45 | 38200 |
| 2023-11-03 | 4.27 | $4.49 | 48000 |
| 2023-11-02 | 4.25 | $4.30 | 43100 |
| 2023-11-01 | 4.24 | $4.16 | 1.1M |
| 2023-10-31 | 4.25 | $4.21 | 2.5M |
| 2023-10-30 | 4.25 | $4.21 | 1.0M |
| 2023-10-27 | 4.26 | $4.21 | 45900 |
| 2023-10-26 | 4.26 | $4.23 | 57600 |
| 2023-10-25 | 4.27 | $4.19 | 130500 |
| 2023-10-24 | 4.27 | $4.40 | 174241 |
| 2023-10-23 | 4.26 | $4.49 | 61900 |
| 2023-10-20 | 4.24 | $4.57 | 44220 |
| 2023-10-19 | 4.20 | $4.57 | 67616 |
| 2023-10-18 | 4.16 | $4.22 | 62338 |
| 2023-10-17 | 4.15 | $4.18 | 122900 |
| 2023-10-16 | 4.15 | $4.27 | 559619 |
| 2023-10-13 | 4.14 | $4.22 | 53700 |
| 2023-10-12 | 4.13 | $4.28 | 96100 |
| 2023-10-11 | 4.12 | $4.32 | 49347 |
| 2023-10-10 | 4.09 | $4.28 | 69636 |
| 2023-10-09 | 4.07 | $4.20 | 99200 |
| 2023-10-06 | 4.06 | $4.17 | 32800 |
| 2023-10-05 | 4.05 | $4.11 | 93000 |
| 2023-10-04 | 4.04 | $4.05 | 102000 |
| 2023-10-03 | 4.04 | $3.98 | 275400 |
| 2023-10-02 | 4.05 | $4.05 | 123200 |
| 2023-09-29 | 4.05 | $4.09 | 121012 |
| 2023-09-28 | 4.05 | $4.02 | 356416 |
| 2023-09-27 | 4.05 | $4.00 | 264720 |
| 2023-09-26 | 4.05 | $4.11 | 256527 |
| 2023-09-25 | 4.05 | $4.12 | 206623 |
| 2023-09-22 | 4.04 | $4.23 | 78500 |
| 2023-09-21 | 4.02 | $4.24 | 1.8M |
| 2023-09-20 | 4.00 | $4.16 | 2.0M |
| 2023-09-19 | 3.98 | $4.05 | 354512 |
| 2023-09-18 | 3.97 | $4.02 | 256107 |
| 2023-09-15 | 3.97 | $4.00 | 1.0M |
| 2023-09-14 | 3.96 | $3.99 | 156000 |
| 2023-09-13 | 3.96 | $3.93 | 70210 |
| 2023-09-12 | 3.96 | $4.01 | 345200 |
| 2023-09-11 | 3.96 | $3.96 | 155000 |
| 2023-09-08 | 3.96 | $3.93 | 96130 |
| 2023-09-07 | 3.96 | $3.93 | 436100 |
| 2023-09-06 | 3.97 | $3.92 | 309000 |
| 2023-09-05 | 3.97 | $3.91 | 122100 |
| 2023-09-01 | 3.98 | $4.00 | 87700 |
| 2023-08-31 | 3.98 | $3.99 | 184921 |
| 2023-08-30 | 3.97 | $3.98 | 52000 |
| 2023-08-29 | 3.97 | $4.01 | 113337 |
| 2023-08-28 | 3.97 | $3.88 | 272800 |
| 2023-08-25 | 3.98 | $3.84 | 75417 |
| 2023-08-24 | 3.99 | $3.81 | 191947 |
| 2023-08-23 | 4.01 | $3.91 | 175405 |
| 2023-08-22 | 4.02 | $3.81 | 548127 |
| 2023-08-21 | 4.05 | $3.81 | 224200 |
| 2023-08-18 | 4.07 | $3.83 | 164619 |
| 2023-08-17 | 4.10 | $3.86 | 662200 |
| 2023-08-16 | 4.12 | $3.87 | 414637 |
| 2023-08-15 | 4.15 | $3.87 | 505600 |
| 2023-08-14 | 4.18 | $3.92 | 197000 |
| 2023-08-11 | 4.20 | $3.94 | 59000 |
| 2023-08-10 | 4.23 | $4.01 | 128845 |
| 2023-08-09 | 4.25 | $3.96 | 142843 |
| 2023-08-08 | 4.28 | $3.93 | 464312 |
| 2023-08-07 | 4.32 | $3.96 | 251500 |
| 2023-08-04 | 4.36 | $4.02 | 89141 |
| 2023-08-03 | 4.39 | $3.99 | 286426 |
| 2023-08-02 | 4.44 | $4.01 | 152200 |
| 2023-08-01 | 4.48 | $4.13 | 123800 |
| 2023-07-31 | 4.52 | $4.24 | 114400 |
| 2023-07-28 | 4.55 | $4.42 | 264300 |
| 2023-07-27 | 4.56 | $4.55 | 84336 |
| 2023-07-26 | 4.56 | $4.71 | 98000 |
| 2023-07-25 | 4.55 | $4.62 | 131800 |
| 2023-07-24 | 4.54 | $4.59 | 147248 |
| 2023-07-21 | 4.54 | $4.57 | 59800 |
| 2023-07-20 | 4.53 | $4.67 | 128911 |
| 2023-07-19 | 4.52 | $4.63 | 52640 |
| 2023-07-18 | 4.51 | $4.63 | 79541 |
| 2023-07-17 | 4.49 | $4.62 | 198800 |
| 2023-07-14 | 4.48 | $4.66 | 1.5M |
| 2023-07-13 | 4.46 | $4.68 | 170230 |
| 2023-07-12 | 4.44 | $4.61 | 65200 |
| 2023-07-11 | 4.42 | $4.43 | 239700 |
| 2023-07-10 | 4.42 | $4.39 | 144322 |
| 2023-07-07 | 4.42 | $4.42 | 76500 |
| 2023-07-06 | 4.42 | $4.37 | 204408 |
| 2023-07-05 | 4.43 | $4.34 | 109400 |
| 2023-07-03 | 4.43 | $4.37 | 34400 |
| 2023-06-30 | 4.44 | $4.34 | 83900 |
| 2023-06-29 | 4.45 | $4.29 | 87123 |
| 2023-06-28 | 4.47 | $4.31 | 145600 |
| 2023-06-27 | 4.49 | $4.33 | 343712 |
| 2023-06-26 | 4.50 | $4.30 | 304200 |
| 2023-06-23 | 4.52 | $4.26 | 167800 |
| 2023-06-22 | 4.55 | $4.25 | 199708 |
| 2023-06-21 | 4.58 | $4.29 | 149929 |
| 2023-06-20 | 4.61 | $4.37 | 172000 |
| 2023-06-16 | 4.64 | $4.51 | 71643 |
| 2023-06-15 | 4.65 | $4.49 | 112200 |
| 2023-06-14 | 4.67 | $4.40 | 103300 |
| 2023-06-13 | 4.70 | $4.43 | 1.0M |
| 2023-06-12 | 4.73 | $4.45 | 232605 |
| 2023-06-09 | 4.76 | $4.49 | 99935 |
| 2023-06-08 | 4.79 | $4.47 | 133900 |
| 2023-06-07 | 4.82 | $4.49 | 93026 |
| 2023-06-06 | 4.85 | $4.56 | 232919 |
| 2023-06-05 | 4.88 | $4.59 | 199000 |
| 2023-06-02 | 4.92 | $4.60 | 62000 |
| 2023-06-01 | 4.95 | $4.60 | 725443 |
| 2023-05-31 | 4.99 | $4.60 | 305100 |
| 2023-05-30 | 5.03 | $4.72 | 90435 |
| 2023-05-26 | 5.06 | $4.82 | 116200 |
| 2023-05-25 | 5.08 | $4.86 | 161300 |
| 2023-05-24 | 5.11 | $4.96 | 79700 |
| 2023-05-23 | 5.12 | $4.96 | 111249 |
| 2023-05-22 | 5.14 | $4.95 | 96600 |
| 2023-05-19 | 5.16 | $4.96 | 82105 |
| 2023-05-18 | 5.18 | $5.00 | 93000 |
| 2023-05-17 | 5.20 | $5.07 | 53119 |
| 2023-05-16 | 5.21 | $5.09 | 100905 |
| 2023-05-15 | 5.23 | $5.16 | 92100 |
| 2023-05-12 | 5.23 | $5.11 | 86800 |
| 2023-05-11 | 5.25 | $5.20 | 67600 |
| 2023-05-10 | 5.25 | $5.24 | 58125 |
| 2023-05-09 | 5.25 | $5.24 | 88416 |
| 2023-05-08 | 5.25 | $5.28 | 49019 |
| 2023-05-05 | 5.25 | $5.32 | 72224 |
| 2023-05-04 | 5.24 | $5.26 | 41800 |
| 2023-05-03 | 5.24 | $5.29 | 31724 |
| 2023-05-02 | 5.24 | $5.32 | 79200 |
| 2023-05-01 | 5.23 | $5.50 | 55400 |
| 2023-04-28 | 5.20 | $5.53 | 29000 |
| 2023-04-27 | 5.16 | $5.50 | 64500 |
| 2023-04-26 | 5.13 | $5.36 | 179100 |
| 2023-04-25 | 5.10 | $5.09 | 141922 |
| 2023-04-24 | 5.10 | $5.15 | 67000 |
| 2023-04-21 | 5.10 | $5.17 | 37021 |
| 2023-04-20 | 5.09 | $5.15 | 111100 |
| 2023-04-19 | 5.09 | $5.16 | 41343 |
| 2023-04-18 | 5.08 | $5.08 | 38232 |
| 2023-04-17 | 5.08 | $5.13 | 841000 |
| 2023-04-14 | 5.07 | $5.12 | 39344 |
| 2023-04-13 | 5.07 | $5.14 | 83337 |
| 2023-04-12 | 5.06 | $5.11 | 132709 |
| 2023-04-11 | 5.05 | $5.03 | 89200 |
| 2023-04-10 | 5.06 | $4.98 | 55216 |
| 2023-04-06 | 5.06 | $5.18 | 35000 |
| 2023-04-05 | 5.05 | $5.07 | 83805 |
| 2023-04-04 | 5.05 | $5.12 | 215738 |
| 2023-04-03 | 5.04 | $5.05 | 127700 |
| 2023-03-31 | 5.04 | $5.04 | 76823 |
| 2023-03-30 | 5.04 | $4.96 | 238000 |
| 2023-03-29 | 5.05 | $4.96 | 129500 |
| 2023-03-28 | 5.06 | $4.94 | 327146 |
| 2023-03-27 | 5.07 | $5.00 | 133433 |
| 2023-03-24 | 5.08 | $4.95 | 107409 |
| 2023-03-23 | 5.09 | $5.11 | 47100 |
| 2023-03-22 | 5.09 | $5.08 | 115900 |
| 2023-03-21 | 5.09 | $5.09 | 25647 |
| 2023-03-20 | 5.09 | $5.20 | 64242 |
| 2023-03-17 | 5.08 | $5.00 | 193642 |
| 2023-03-16 | 5.09 | $4.95 | 855600 |
| 2023-03-15 | 5.11 | $5.12 | 126400 |
| 2023-03-14 | 5.10 | $5.19 | 223806 |
| 2023-03-13 | 5.09 | $5.12 | 85800 |
| 2023-03-10 | 5.09 | $5.02 | 43800 |
| 2023-03-09 | 5.10 | $5.05 | 142939 |
| 2023-03-08 | 5.10 | $5.09 | 140000 |
| 2023-03-07 | 5.11 | $5.03 | 128300 |
| 2023-03-06 | 5.11 | $5.18 | 62530 |
| 2023-03-03 | 5.11 | $5.21 | 108300 |
| 2023-03-02 | 5.10 | $5.10 | 129815 |
| 2023-03-01 | 5.10 | $5.07 | 122800 |
| 2023-02-28 | 5.10 | $5.12 | 214836 |
| 2023-02-27 | 5.10 | $5.19 | 66700 |
| 2023-02-24 | 5.09 | $5.08 | 46300 |
| 2023-02-23 | 5.09 | $5.15 | 117600 |
| 2023-02-22 | 5.08 | $5.18 | 109611 |
| 2023-02-21 | 5.07 | $5.00 | 136100 |
| 2023-02-17 | 5.08 | $5.05 | 59900 |
| 2023-02-16 | 5.08 | $5.01 | 79200 |
| 2023-02-15 | 5.09 | $5.01 | 70314 |
| 2023-02-14 | 5.10 | $5.03 | 97200 |
| 2023-02-13 | 5.10 | $4.96 | 143312 |
| 2023-02-10 | 5.12 | $4.95 | 98923 |
| 2023-02-09 | 5.14 | $4.93 | 160100 |
| 2023-02-08 | 5.16 | $4.95 | 99400 |
| 2023-02-07 | 5.18 | $4.94 | 63800 |
| 2023-02-06 | 5.20 | $4.91 | 76600 |
| 2023-02-03 | 5.24 | $5.10 | 37100 |
| 2023-02-02 | 5.25 | $5.30 | 48100 |
| 2023-02-01 | 5.24 | $5.20 | 39008 |
| 2023-01-31 | 5.25 | $5.13 | 58722 |
| 2023-01-30 | 5.26 | $5.20 | 185023 |
| 2023-01-27 | 5.27 | $5.22 | 57100 |
| 2023-01-26 | 5.27 | $5.16 | 26422 |
| 2023-01-25 | 5.29 | $5.33 | 65743 |
| 2023-01-24 | 5.28 | $5.37 | 69100 |
| 2023-01-23 | 5.27 | $5.34 | 108300 |
| 2023-01-20 | 5.26 | $5.38 | 105124 |
| 2023-01-19 | 5.25 | $5.32 | 138930 |
| 2023-01-18 | 5.24 | $5.35 | 33203 |
| 2023-01-17 | 5.23 | $5.40 | 314800 |
| 2023-01-13 | 5.22 | $5.33 | 306600 |
| 2023-01-12 | 5.20 | $5.29 | 171407 |
| 2023-01-11 | 5.20 | $5.20 | 60313 |
| 2023-01-10 | 5.19 | $5.26 | 99400 |
| 2023-01-09 | 5.19 | $5.30 | 641900 |
| 2023-01-06 | 5.18 | $5.20 | 107100 |
| 2023-01-05 | 5.17 | $5.08 | 151042 |
| 2023-01-04 | 5.18 | $5.14 | 289300 |
| 2023-01-03 | 5.19 | $5.16 | 499200 |
| 2022-12-30 | 5.19 | $5.06 | 295000 |
| 2022-12-29 | 5.20 | $5.13 | 221600 |
| 2022-12-28 | 5.21 | $5.04 | 201900 |
| 2022-12-27 | 5.23 | $5.07 | 259200 |
| 2022-12-23 | 5.25 | $5.03 | 110500 |
| 2022-12-22 | 5.27 | $5.03 | 209300 |
| 2022-12-21 | 5.30 | $5.07 | 197500 |
| 2022-12-20 | 5.32 | $4.97 | 314732 |
| 2022-12-19 | 5.36 | $5.00 | 416433 |
| 2022-12-16 | 5.39 | $5.08 | 354700 |
| 2022-12-15 | 5.43 | $5.29 | 227200 |
| 2022-12-14 | 5.44 | $5.44 | 276500 |
| 2022-12-13 | 5.44 | $5.49 | 538348 |
| 2022-12-12 | 5.44 | $5.38 | 264900 |
| 2022-12-09 | 5.44 | $5.41 | 229700 |
| 2022-12-08 | 5.44 | $5.41 | 183933 |
| 2022-12-07 | 5.45 | $5.38 | 213013 |
| 2022-12-06 | 5.46 | $5.37 | 150300 |
| 2022-12-05 | 5.46 | $5.46 | 402400 |
| 2022-12-02 | 5.46 | $5.51 | 355300 |
| 2022-12-01 | 5.46 | $5.55 | 179800 |
| 2022-11-30 | 5.45 | $5.40 | 182337 |
| 2022-11-29 | 5.46 | $5.41 | 201400 |
| 2022-11-28 | 5.46 | $5.48 | 287905 |
| 2022-11-25 | 5.46 | $5.58 | 106000 |
| 2022-11-23 | 5.45 | $5.51 | 133321 |
| 2022-11-22 | 5.44 | $5.48 | 162200 |
| 2022-11-21 | 5.43 | $5.44 | 258600 |
| 2022-11-18 | 5.43 | $5.46 | 165909 |
| 2022-11-17 | 5.43 | $5.43 | 120000 |
| 2022-11-16 | 5.43 | $5.48 | 194400 |
| 2022-11-15 | 5.43 | $5.52 | 122000 |
| 2022-11-14 | 5.42 | $5.59 | 224400 |
| 2022-11-11 | 5.40 | $5.55 | 172500 |
| 2022-11-10 | 5.38 | $5.48 | 141221 |
| 2022-11-09 | 5.37 | $5.31 | 134800 |
| 2022-11-08 | 5.38 | $5.32 | 452900 |
| 2022-11-07 | 5.38 | $5.30 | 197131 |
| 2022-11-04 | 5.39 | $5.28 | 148200 |
| 2022-11-03 | 5.41 | $5.12 | 134000 |
| 2022-11-02 | 5.44 | $5.21 | 216239 |
| 2022-11-01 | 5.46 | $5.23 | 465923 |
| 2022-10-31 | 5.48 | $5.23 | 141931 |
| 2022-10-28 | 5.51 | $5.26 | 183839 |
| 2022-10-27 | 5.54 | $5.11 | 193401 |
| 2022-10-26 | 5.58 | $5.09 | 177400 |
| 2022-10-25 | 5.63 | $5.22 | 229209 |
| 2022-10-24 | 5.68 | $4.91 | 266535 |
| 2022-10-21 | 5.76 | $5.02 | 120417 |
| 2022-10-20 | 5.83 | $5.64 | 225900 |
| 2022-10-19 | 5.85 | $5.75 | 217800 |
| 2022-10-18 | 5.87 | $5.80 | 470600 |
| 2022-10-17 | 5.87 | $5.74 | 600323 |
| 2022-10-14 | 5.89 | $5.63 | 165000 |
| 2022-10-13 | 5.91 | $5.61 | 283435 |
| 2022-10-12 | 5.95 | $5.52 | 146200 |
| 2022-10-11 | 5.99 | $5.55 | 455042 |
| 2022-10-10 | 6.04 | $5.59 | 154230 |
| 2022-10-07 | 6.08 | $5.65 | 78800 |
| 2022-10-06 | 6.13 | $5.71 | 122507 |
| 2022-10-05 | 6.17 | $5.83 | 160119 |
| 2022-10-04 | 6.21 | $6.03 | 626400 |
| 2022-10-03 | 6.23 | $5.90 | 113407 |
| 2022-09-30 | 6.26 | $5.72 | 171233 |
| 2022-09-29 | 6.32 | $5.74 | 264600 |
| 2022-09-28 | 6.38 | $5.91 | 294236 |
| 2022-09-27 | 6.43 | $5.84 | 807000 |
| 2022-09-26 | 6.49 | $5.84 | 239500 |
| 2022-09-23 | 6.56 | $5.94 | 85000 |
| 2022-09-22 | 6.63 | $6.13 | 179839 |
| 2022-09-21 | 6.68 | $6.11 | 95833 |
| 2022-09-20 | 6.74 | $6.20 | 372615 |
| 2022-09-19 | 6.80 | $6.48 | 200919 |
| 2022-09-16 | 6.83 | $6.55 | 90600 |
| 2022-09-15 | 6.86 | $6.50 | 577135 |
| 2022-09-14 | 6.90 | $6.56 | 111400 |
| 2022-09-13 | 6.93 | $6.55 | 254700 |
| 2022-09-12 | 6.97 | $6.78 | 227700 |
| 2022-09-09 | 6.99 | $6.67 | 87301 |
| 2022-09-08 | 7.03 | $6.54 | 147100 |
| 2022-09-07 | 7.08 | $6.82 | 245400 |
| 2022-09-06 | 7.11 | $6.82 | 126638 |
| 2022-09-02 | 7.14 | $6.89 | 78400 |
| 2022-09-01 | 7.16 | $6.95 | 152513 |
| 2022-08-31 | 7.19 | $7.00 | 132700 |
| 2022-08-30 | 7.21 | $7.04 | 285800 |
| 2022-08-29 | 7.22 | $7.04 | 249700 |
| 2022-08-26 | 7.24 | $7.06 | 72313 |
| 2022-08-25 | 7.26 | $7.21 | 147600 |
| 2022-08-24 | 7.27 | $7.13 | 257900 |
| 2022-08-23 | 7.28 | $7.14 | 240438 |
| 2022-08-22 | 7.30 | $7.18 | 194800 |
| 2022-08-19 | 7.31 | $7.27 | 27900 |
| 2022-08-18 | 7.31 | $7.21 | 164000 |
| 2022-08-17 | 7.33 | $7.27 | 243141 |
| 2022-08-16 | 7.33 | $7.24 | 164537 |
| 2022-08-15 | 7.34 | $7.18 | 121547 |
| 2022-08-12 | 7.36 | $7.26 | 33637 |
| 2022-08-11 | 7.37 | $7.32 | 90613 |
| 2022-08-10 | 7.37 | $7.39 | 185504 |
| 2022-08-09 | 7.37 | $7.36 | 257700 |
| 2022-08-08 | 7.37 | $7.32 | 122645 |
| 2022-08-05 | 7.38 | $7.33 | 90700 |
| 2022-08-04 | 7.38 | $7.27 | 53810 |
| 2022-08-03 | 7.39 | $7.24 | 52000 |
| 2022-08-02 | 7.41 | $7.33 | 308724 |
| 2022-08-01 | 7.42 | $7.35 | 110500 |
| 2022-07-29 | 7.43 | $7.33 | 68630 |
| 2022-07-28 | 7.44 | $7.24 | 248407 |
| 2022-07-27 | 7.46 | $7.29 | 83211 |
| 2022-07-26 | 7.47 | $7.21 | 151647 |
| 2022-07-25 | 7.50 | $7.28 | 62904 |
| 2022-07-22 | 7.53 | $7.21 | 35006 |
| 2022-07-21 | 7.56 | $7.29 | 41300 |
| 2022-07-20 | 7.59 | $7.20 | 43100 |
| 2022-07-19 | 7.63 | $7.65 | 87836 |
| 2022-07-18 | 7.63 | $7.54 | 164200 |
| 2022-07-15 | 7.63 | $7.48 | 116016 |
| 2022-07-14 | 7.65 | $7.48 | 99600 |
| 2022-07-13 | 7.67 | $7.62 | 62912 |
| 2022-07-12 | 7.67 | $7.58 | 127212 |
| 2022-07-11 | 7.68 | $7.48 | 114500 |
| 2022-07-08 | 7.70 | $7.63 | 45200 |
| 2022-07-07 | 7.71 | $7.60 | 75041 |
| 2022-07-06 | 7.72 | $7.52 | 204700 |
| 2022-07-05 | 7.75 | $7.55 | 81639 |
| 2022-07-01 | 7.77 | $7.66 | 40007 |
| 2022-06-30 | 7.78 | $7.59 | 62000 |
| 2022-06-29 | 7.80 | $7.68 | 51000 |
| 2022-06-28 | 7.81 | $7.76 | 74801 |
| 2022-06-27 | 7.82 | $7.80 | 61200 |
| 2022-06-24 | 7.82 | $7.76 | 47400 |
| 2022-06-23 | 7.82 | $7.66 | 47400 |
| 2022-06-22 | 7.84 | $7.77 | 146609 |
| 2022-06-21 | 7.85 | $7.54 | 135200 |
| 2022-06-17 | 7.88 | $7.52 | 81400 |
| 2022-06-16 | 7.92 | $7.51 | 78900 |
| 2022-06-15 | 7.96 | $7.57 | 99200 |
| 2022-06-14 | 8.00 | $7.60 | 67700 |
| 2022-06-13 | 8.04 | $7.58 | 73300 |
| 2022-06-10 | 8.09 | $7.75 | 44400 |
| 2022-06-09 | 8.13 | $7.90 | 45523 |
| 2022-06-08 | 8.15 | $7.94 | 63400 |
| 2022-06-07 | 8.18 | $8.08 | 132512 |
| 2022-06-06 | 8.19 | $8.25 | 20500 |
| 2022-06-03 | 8.18 | $8.21 | 38100 |
| 2022-06-02 | 8.18 | $8.31 | 108809 |
| 2022-06-01 | 8.16 | $8.18 | 66733 |
| 2022-05-31 | 8.16 | $8.13 | 66419 |
| 2022-05-27 | 8.16 | $8.23 | 38900 |
| 2022-05-26 | 8.16 | $8.40 | 90900 |
| 2022-05-25 | 8.13 | $8.24 | 33434 |
| 2022-05-24 | 8.12 | $8.27 | 56800 |
| 2022-05-23 | 8.10 | $8.28 | 45300 |
| 2022-05-20 | 8.08 | $8.12 | 96200 |
| 2022-05-19 | 8.08 | $8.14 | 72500 |
| 2022-05-18 | 8.07 | $8.04 | 139044 |
| 2022-05-17 | 8.08 | $8.18 | 37521 |
| 2022-05-16 | 8.07 | $8.11 | 71600 |
| 2022-05-13 | 8.06 | $8.05 | 67407 |
| 2022-05-12 | 8.06 | $8.03 | 45600 |
| 2022-05-11 | 8.07 | $7.97 | 40600 |
| 2022-05-10 | 8.08 | $7.94 | 94900 |
| 2022-05-09 | 8.09 | $7.85 | 105400 |
| 2022-05-06 | 8.12 | $7.95 | 26000 |
| 2022-05-05 | 8.13 | $8.11 | 57849 |
| 2022-05-04 | 8.14 | $8.35 | 51300 |
| 2022-05-03 | 8.11 | $8.29 | 52004 |
| 2022-05-02 | 8.10 | $8.16 | 42200 |
| 2022-04-29 | 8.09 | $8.22 | 36500 |
| 2022-04-28 | 8.08 | $8.26 | 42200 |
| 2022-04-27 | 8.06 | $8.34 | 62700 |
| 2022-04-26 | 8.03 | $7.90 | 51637 |
| 2022-04-25 | 8.04 | $8.00 | 41800 |
| 2022-04-22 | 8.04 | $7.99 | 24000 |
| 2022-04-21 | 8.05 | $8.03 | 32420 |
| 2022-04-20 | 8.05 | $8.18 | 29800 |
| 2022-04-19 | 8.04 | $8.24 | 66200 |
| 2022-04-18 | 8.02 | $8.21 | 46432 |
| 2022-04-14 | 8.00 | $8.26 | 37600 |
| 2022-04-13 | 7.97 | $8.30 | 40600 |
| 2022-04-12 | 7.93 | $8.18 | 49825 |
| 2022-04-11 | 7.91 | $8.14 | 33700 |
| 2022-04-08 | 7.88 | $8.06 | 51800 |
| 2022-04-07 | 7.87 | $7.92 | 83400 |
| 2022-04-06 | 7.86 | $8.16 | 45400 |
| 2022-04-05 | 7.83 | $8.12 | 44001 |
| 2022-04-04 | 7.80 | $8.06 | 62605 |
| 2022-04-01 | 7.77 | $8.15 | 17300 |
| 2022-03-31 | 7.73 | $7.97 | 53647 |
| 2022-03-30 | 7.70 | $8.08 | 29942 |
| 2022-03-29 | 7.66 | $8.02 | 33610 |
| 2022-03-28 | 7.63 | $7.88 | 50334 |
| 2022-03-25 | 7.60 | $7.84 | 27000 |
| 2022-03-24 | 7.58 | $7.79 | 25839 |
| 2022-03-23 | 7.55 | $7.60 | 37812 |
| 2022-03-22 | 7.55 | $7.69 | 140809 |
| 2022-03-21 | 7.53 | $7.73 | 27707 |
| 2022-03-18 | 7.51 | $7.77 | 53800 |
| 2022-03-17 | 7.49 | $7.86 | 28700 |
| 2022-03-16 | 7.45 | $7.84 | 71800 |
| 2022-03-15 | 7.40 | $7.57 | 251511 |
| 2022-03-14 | 7.39 | $7.39 | 68800 |
| 2022-03-11 | 7.39 | $7.17 | 35926 |
| 2022-03-10 | 7.41 | $7.26 | 85200 |
| 2022-03-09 | 7.43 | $7.20 | 134900 |
| 2022-03-08 | 7.45 | $6.97 | 350400 |
| 2022-03-07 | 7.50 | $6.78 | 192647 |
| 2022-03-04 | 7.58 | $6.99 | 62000 |
| 2022-03-03 | 7.64 | $7.11 | 125900 |
| 2022-03-02 | 7.69 | $7.29 | 104600 |
| 2022-03-01 | 7.74 | $7.20 | 207900 |
| 2022-02-28 | 7.79 | $7.43 | 319300 |
| 2022-02-25 | 7.83 | $7.53 | 78723 |
| 2022-02-24 | 7.86 | $7.30 | 96500 |
| 2022-02-23 | 7.92 | $7.69 | 91700 |
| 2022-02-22 | 7.94 | $7.78 | 44800 |
| 2022-02-18 | 7.96 | $7.88 | 30700 |
| 2022-02-17 | 7.97 | $7.97 | 160416 |
| 2022-02-16 | 7.97 | $8.11 | 68600 |
| 2022-02-15 | 7.96 | $8.08 | 81325 |
| 2022-02-14 | 7.94 | $7.85 | 60800 |
| 2022-02-11 | 7.95 | $8.05 | 25600 |
| 2022-02-10 | 7.94 | $8.06 | 51414 |
| 2022-02-09 | 7.93 | $8.21 | 36224 |
| 2022-02-08 | 7.90 | $8.15 | 41109 |
| 2022-02-07 | 7.88 | $8.03 | 24000 |
| 2022-02-04 | 7.86 | $8.03 | 64700 |
| 2022-02-03 | 7.84 | $8.10 | 46400 |
| 2022-02-02 | 7.81 | $8.00 | 37346 |
| 2022-02-01 | 7.79 | $7.93 | 79200 |
| 2022-01-31 | 7.78 | $7.82 | 235800 |
| 2022-01-28 | 7.78 | $7.67 | 93200 |
| 2022-01-27 | 7.79 | $7.66 | 149100 |
| 2022-01-26 | 7.80 | $7.59 | 153800 |
| 2022-01-25 | 7.82 | $7.75 | 122534 |
| 2022-01-24 | 7.83 | $7.64 | 164900 |
| 2022-01-21 | 7.85 | $7.88 | 114600 |
| 2022-01-20 | 7.85 | $8.05 | 126400 |
| 2022-01-19 | 7.82 | $8.05 | 381600 |
| 2022-01-18 | 7.80 | $7.99 | 250500 |
| 2022-01-14 | 7.78 | $7.90 | 69649 |
| 2022-01-13 | 7.77 | $7.95 | 52800 |
| 2022-01-12 | 7.75 | $7.89 | 33800 |
| 2022-01-11 | 7.73 | $7.90 | 54100 |
| 2022-01-10 | 7.72 | $7.83 | 919900 |
| 2022-01-07 | 7.71 | $7.71 | 263233 |
| 2022-01-06 | 7.70 | $7.66 | 162528 |
| 2022-01-05 | 7.71 | $7.68 | 121233 |
| 2022-01-04 | 7.71 | $7.78 | 73000 |
| 2022-01-03 | 7.71 | $7.77 | 219500 |
| 2021-12-31 | 7.70 | $7.76 | 130404 |
| 2021-12-30 | 7.69 | $7.77 | 158332 |
| 2021-12-29 | 7.68 | $7.78 | 99800 |
| 2021-12-28 | 7.67 | $7.76 | 69700 |
| 2021-12-27 | 7.67 | $7.70 | 171017 |
| 2021-12-23 | 7.66 | $7.66 | 170000 |
| 2021-12-22 | 7.66 | $7.60 | 126000 |
| 2021-12-21 | 7.67 | $7.60 | 172002 |
| 2021-12-20 | 7.68 | $7.54 | 206349 |
| 2021-12-17 | 7.69 | $7.59 | 157825 |
| 2021-12-16 | 7.70 | $7.58 | 198700 |
| 2021-12-15 | 7.71 | $7.62 | 140500 |
| 2021-12-14 | 7.72 | $7.62 | 197300 |
| 2021-12-13 | 7.73 | $7.60 | 142000 |
| 2021-12-10 | 7.75 | $7.65 | 365014 |
| 2021-12-09 | 7.76 | $7.59 | 780116 |
| 2021-12-08 | 7.77 | $7.70 | 124809 |
| 2021-12-07 | 7.78 | $7.73 | 261304 |
| 2021-12-06 | 7.79 | $7.71 | 320823 |
| 2021-12-03 | 7.80 | $7.54 | 133700 |
| 2021-12-02 | 7.82 | $7.68 | 223432 |
| 2021-12-01 | 7.84 | $7.61 | 312300 |
| 2021-11-30 | 7.86 | $7.65 | 384500 |
| 2021-11-29 | 7.89 | $7.74 | 217016 |
| 2021-11-26 | 7.90 | $7.72 | 53500 |
| 2021-11-24 | 7.92 | $7.82 | 46210 |
| 2021-11-23 | 7.93 | $7.85 | 140900 |
| 2021-11-22 | 7.94 | $7.86 | 101700 |
| 2021-11-19 | 7.95 | $7.79 | 57021 |
| 2021-11-18 | 7.96 | $7.78 | 135600 |
| 2021-11-17 | 7.98 | $7.81 | 91102 |
| 2021-11-16 | 8.00 | $7.74 | 165100 |
| 2021-11-15 | 8.03 | $7.84 | 115739 |
| 2021-11-12 | 8.05 | $7.88 | 65844 |
| 2021-11-11 | 8.06 | $7.91 | 50700 |
| 2021-11-10 | 8.08 | $7.92 | 50300 |
| 2021-11-09 | 8.10 | $7.99 | 271621 |
| 2021-11-08 | 8.11 | $7.94 | 63321 |
| 2021-11-05 | 8.13 | $7.95 | 25839 |
| 2021-11-04 | 8.15 | $7.93 | 52528 |
| 2021-11-03 | 8.17 | $7.99 | 91234 |
| 2021-11-02 | 8.19 | $7.94 | 69215 |
| 2021-11-01 | 8.21 | $7.95 | 106400 |
| 2021-10-29 | 8.24 | $7.88 | 60700 |
| 2021-10-28 | 8.28 | $8.19 | 74300 |
| 2021-10-27 | 8.29 | $8.20 | 23614 |
| 2021-10-26 | 8.30 | $8.23 | 167500 |
| 2021-10-25 | 8.31 | $8.19 | 42826 |
| 2021-10-22 | 8.32 | $8.33 | 22047 |
| 2021-10-21 | 8.32 | $8.26 | 44100 |
| 2021-10-20 | 8.32 | $8.45 | 23100 |
| 2021-10-19 | 8.31 | $8.35 | 74300 |
| 2021-10-18 | 8.30 | $8.34 | 91429 |
| 2021-10-15 | 8.30 | $8.46 | 34900 |
| 2021-10-14 | 8.28 | $8.37 | 41000 |
| 2021-10-13 | 8.28 | $8.33 | 32425 |
| 2021-10-12 | 8.27 | $8.15 | 73526 |
| 2021-10-11 | 8.28 | $8.16 | 45949 |
| 2021-10-08 | 8.29 | $8.15 | 45421 |
| 2021-10-07 | 8.31 | $8.11 | 34045 |
| 2021-10-06 | 8.33 | $8.12 | 29800 |
| 2021-10-05 | 8.35 | $8.26 | 55032 |
| 2021-10-04 | 8.36 | $8.24 | 66300 |
| 2021-10-01 | 8.38 | $8.17 | 53820 |
| 2021-09-30 | 8.40 | $8.19 | 65500 |
| 2021-09-29 | 8.42 | $8.16 | 51005 |
| 2021-09-28 | 8.45 | $8.16 | 36100 |
| 2021-09-27 | 8.48 | $8.32 | 32100 |
| 2021-09-24 | 8.49 | $8.37 | 30600 |
| 2021-09-23 | 8.51 | $8.46 | 58700 |
| 2021-09-22 | 8.51 | $8.32 | 279017 |
| 2021-09-21 | 8.53 | $8.32 | 63700 |
| 2021-09-20 | 8.55 | $8.32 | 38000 |
| 2021-09-17 | 8.58 | $8.39 | 29100 |
| 2021-09-16 | 8.60 | $8.48 | 45721 |
| 2021-09-15 | 8.61 | $8.57 | 103900 |
| 2021-09-14 | 8.62 | $8.55 | 26600 |
| 2021-09-13 | 8.62 | $8.49 | 18100 |
| 2021-09-10 | 8.64 | $8.50 | 31200 |
| 2021-09-09 | 8.65 | $8.64 | 26739 |
| 2021-09-08 | 8.65 | $8.59 | 108500 |
| 2021-09-07 | 8.66 | $8.65 | 30339 |
| 2021-09-03 | 8.66 | $8.57 | 20742 |
| 2021-09-02 | 8.67 | $8.60 | 44800 |
| 2021-09-01 | 8.68 | $8.56 | 20432 |
| 2021-08-31 | 8.69 | $8.52 | 21547 |
| 2021-08-30 | 8.71 | $8.67 | 15400 |
| 2021-08-27 | 8.71 | $8.65 | 34700 |
| 2021-08-26 | 8.72 | $8.55 | 19000 |
| 2021-08-25 | 8.73 | $8.65 | 42247 |
| 2021-08-24 | 8.74 | $8.69 | 102200 |
| 2021-08-23 | 8.75 | $8.74 | 24021 |
| 2021-08-20 | 8.75 | $8.68 | 36400 |
| 2021-08-19 | 8.76 | $8.61 | 41800 |
| 2021-08-18 | 8.77 | $8.76 | 149447 |
| 2021-08-17 | 8.77 | $8.79 | 491144 |
| 2021-08-16 | 8.77 | $8.82 | 61108 |
| 2021-08-13 | 8.76 | $8.80 | 15800 |
| 2021-08-12 | 8.76 | $8.74 | 16000 |
| 2021-08-11 | 8.76 | $8.73 | 20200 |
| 2021-08-10 | 8.77 | $8.66 | 41300 |
| 2021-08-09 | 8.78 | $8.63 | 18600 |
| 2021-08-06 | 8.79 | $8.59 | 9724 |
| 2021-08-05 | 8.81 | $8.70 | 10100 |
| 2021-08-04 | 8.83 | $8.72 | 16426 |
| 2021-08-03 | 8.84 | $8.78 | 75500 |
| 2021-08-02 | 8.84 | $8.72 | 41400 |
| 2021-07-30 | 8.86 | $8.73 | 23016 |
| 2021-07-29 | 8.87 | $8.79 | 44000 |
| 2021-07-28 | 8.88 | $8.79 | 76246 |
| 2021-07-27 | 8.89 | $8.84 | 53200 |
| 2021-07-26 | 8.89 | $8.96 | 31347 |
| 2021-07-23 | 8.88 | $8.91 | 26032 |
| 2021-07-22 | 8.88 | $8.85 | 13321 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.49
2026-07-17
Close Price
$9.48
Vol: 112100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.88
Average
6.69
Maximum
10.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.49 | $9.48 | 112100 |
| 2026-07-16 | 9.50 | $9.28 | 89822 |
| 2026-07-15 | 9.54 | $9.50 | 70316 |
| 2026-07-14 | 9.57 | $9.65 | 143319 |
| 2026-07-13 | 9.58 | $9.55 | 148300 |
| 2026-07-10 | 9.61 | $9.39 | 113942 |
| 2026-07-09 | 9.66 | $9.30 | 136200 |
| 2026-07-08 | 9.73 | $9.31 | 116400 |
| 2026-07-07 | 9.80 | $9.19 | 239626 |
| 2026-07-06 | 9.88 | $9.21 | 151518 |
| 2026-07-02 | 9.97 | $9.37 | 94016 |
| 2026-07-01 | 10.05 | $9.33 | 178000 |
| 2026-06-30 | 10.14 | $9.71 | 131900 |
| 2026-06-29 | 10.19 | $9.91 | 118211 |
| 2026-06-26 | 10.24 | $9.97 | 47300 |
| 2026-06-25 | 10.27 | $9.91 | 61300 |
| 2026-06-24 | 10.32 | $9.96 | 59200 |
| 2026-06-23 | 10.37 | $10.08 | 133600 |
| 2026-06-22 | 10.40 | $10.14 | 141528 |
| 2026-06-18 | 10.44 | $10.00 | 57849 |
| 2026-06-17 | 10.49 | $10.16 | 69817 |
| 2026-06-16 | 10.53 | $10.41 | 36700 |
| 2026-06-15 | 10.55 | $10.46 | 39500 |
| 2026-06-12 | 10.56 | $10.92 | 24700 |
| 2026-06-11 | 10.53 | $10.71 | 72138 |
| 2026-06-10 | 10.52 | $10.52 | 23200 |
| 2026-06-09 | 10.52 | $10.40 | 80900 |
| 2026-06-08 | 10.54 | $10.31 | 75100 |
| 2026-06-05 | 10.57 | $10.17 | 76400 |
| 2026-06-04 | 10.61 | $10.38 | 32340 |
| 2026-06-03 | 10.63 | $10.49 | 78400 |
| 2026-06-02 | 10.64 | $10.62 | 40306 |
| 2026-06-01 | 10.64 | $10.51 | 61333 |
| 2026-05-29 | 10.65 | $10.68 | 31800 |
| 2026-05-28 | 10.64 | $10.64 | 34600 |
| 2026-05-27 | 10.63 | $10.60 | 46146 |
| 2026-05-26 | 10.63 | $10.64 | 74400 |
| 2026-05-22 | 10.61 | $10.78 | 25645 |
| 2026-05-21 | 10.59 | $10.81 | 73824 |
| 2026-05-20 | 10.55 | $10.82 | 39013 |
| 2026-05-19 | 10.51 | $10.80 | 133400 |
| 2026-05-18 | 10.47 | $10.65 | 80124 |
| 2026-05-15 | 10.45 | $10.43 | 65000 |
| 2026-05-14 | 10.44 | $10.51 | 45812 |
| 2026-05-13 | 10.42 | $10.61 | 75721 |
| 2026-05-12 | 10.39 | $10.57 | 117100 |
| 2026-05-11 | 10.36 | $10.60 | 89808 |
| 2026-05-08 | 10.33 | $10.50 | 47700 |
| 2026-05-07 | 10.31 | $10.43 | 63800 |
| 2026-05-06 | 10.30 | $10.66 | 31400 |
| 2026-05-05 | 10.26 | $10.53 | 43348 |
| 2026-05-04 | 10.24 | $10.25 | 92524 |
| 2026-05-01 | 10.24 | $10.51 | 57613 |
| 2026-04-30 | 10.22 | $10.46 | 53145 |
| 2026-04-29 | 10.20 | $10.06 | 49536 |
| 2026-04-28 | 10.22 | $10.10 | 62121 |
| 2026-04-27 | 10.23 | $10.07 | 72042 |
| 2026-04-24 | 10.25 | $10.37 | 47929 |
| 2026-04-23 | 10.24 | $10.27 | 48500 |
| 2026-04-22 | 10.23 | $10.04 | 34034 |
| 2026-04-21 | 10.25 | $9.95 | 47832 |
| 2026-04-20 | 10.27 | $10.23 | 43213 |
| 2026-04-17 | 10.27 | $10.05 | 47900 |
| 2026-04-16 | 10.28 | $10.12 | 65339 |
| 2026-04-15 | 10.29 | $10.28 | 102700 |
| 2026-04-14 | 10.28 | $10.38 | 32100 |
| 2026-04-13 | 10.26 | $10.38 | 32240 |
| 2026-04-10 | 10.24 | $10.60 | 18200 |
| 2026-04-09 | 10.19 | $10.51 | 29300 |
| 2026-04-08 | 10.15 | $10.60 | 37034 |
| 2026-04-07 | 10.10 | $10.31 | 80343 |
| 2026-04-06 | 10.08 | $10.18 | 48700 |
| 2026-04-02 | 10.07 | $10.38 | 34744 |
| 2026-04-01 | 10.04 | $10.10 | 47611 |
| 2026-03-31 | 10.03 | $10.28 | 92222 |
| 2026-03-30 | 10.01 | $10.03 | 56113 |
| 2026-03-27 | 10.01 | $9.92 | 42200 |
| 2026-03-26 | 10.02 | $9.97 | 31423 |
| 2026-03-25 | 10.02 | $10.01 | 44700 |
| 2026-03-24 | 10.03 | $9.99 | 80800 |
| 2026-03-23 | 10.03 | $9.78 | 63800 |
| 2026-03-20 | 10.06 | $9.89 | 46900 |
| 2026-03-19 | 10.07 | $10.05 | 26300 |
| 2026-03-18 | 10.07 | $10.03 | 38500 |
| 2026-03-17 | 10.08 | $10.28 | 79200 |
| 2026-03-16 | 10.05 | $10.23 | 35500 |
| 2026-03-13 | 10.03 | $9.92 | 54444 |
| 2026-03-12 | 10.04 | $9.95 | 35500 |
| 2026-03-11 | 10.04 | $10.14 | 30300 |
| 2026-03-10 | 10.03 | $10.19 | 52900 |
| 2026-03-09 | 10.01 | $10.03 | 38100 |
| 2026-03-06 | 10.00 | $10.11 | 42321 |
| 2026-03-05 | 9.98 | $9.98 | 37400 |
| 2026-03-04 | 9.97 | $10.01 | 42541 |
| 2026-03-03 | 9.95 | $9.80 | 39100 |
| 2026-03-02 | 9.96 | $9.99 | 29139 |
| 2026-02-27 | 9.94 | $10.25 | 32500 |
| 2026-02-26 | 9.89 | $10.01 | 32444 |
| 2026-02-25 | 9.85 | $10.25 | 34100 |
| 2026-02-24 | 9.80 | $10.11 | 84200 |
| 2026-02-23 | 9.75 | $10.05 | 59500 |
| 2026-02-20 | 9.70 | $9.90 | 33410 |
| 2026-02-19 | 9.66 | $9.85 | 32219 |
| 2026-02-18 | 9.62 | $9.81 | 37700 |
| 2026-02-17 | 9.57 | $9.94 | 37719 |
| 2026-02-13 | 9.51 | $9.87 | 31644 |
| 2026-02-12 | 9.45 | $9.91 | 47034 |
| 2026-02-11 | 9.38 | $9.86 | 42300 |
| 2026-02-10 | 9.30 | $9.66 | 32818 |
| 2026-02-09 | 9.24 | $9.73 | 29200 |
| 2026-02-06 | 9.16 | $9.52 | 51146 |
| 2026-02-05 | 9.10 | $9.65 | 29800 |
| 2026-02-04 | 9.03 | $9.54 | 30611 |
| 2026-02-03 | 8.96 | $9.43 | 30900 |
| 2026-02-02 | 8.89 | $9.20 | 46916 |
| 2026-01-30 | 8.84 | $9.09 | 33700 |
| 2026-01-29 | 8.80 | $8.99 | 33234 |
| 2026-01-28 | 8.77 | $9.27 | 105442 |
| 2026-01-27 | 8.71 | $9.32 | 45413 |
| 2026-01-26 | 8.64 | $9.09 | 59400 |
| 2026-01-23 | 8.59 | $9.00 | 24400 |
| 2026-01-22 | 8.54 | $8.89 | 131300 |
| 2026-01-21 | 8.50 | $8.65 | 59704 |
| 2026-01-20 | 8.48 | $8.63 | 59000 |
| 2026-01-16 | 8.47 | $8.42 | 55900 |
| 2026-01-15 | 8.47 | $8.45 | 49141 |
| 2026-01-14 | 8.46 | $8.57 | 37935 |
| 2026-01-13 | 8.45 | $8.30 | 59924 |
| 2026-01-12 | 8.46 | $8.48 | 76700 |
| 2026-01-09 | 8.44 | $8.41 | 57600 |
| 2026-01-08 | 8.44 | $8.52 | 28001 |
| 2026-01-07 | 8.42 | $8.49 | 27600 |
| 2026-01-06 | 8.40 | $8.52 | 26800 |
| 2026-01-05 | 8.38 | $8.54 | 21324 |
| 2026-01-02 | 8.35 | $8.54 | 19507 |
| 2025-12-31 | 8.32 | $8.51 | 60400 |
| 2025-12-30 | 8.29 | $8.51 | 26700 |
| 2025-12-29 | 8.26 | $8.47 | 19332 |
| 2025-12-26 | 8.23 | $8.44 | 14626 |
| 2025-12-24 | 8.20 | $8.47 | 55129 |
| 2025-12-23 | 8.16 | $8.43 | 29138 |
| 2025-12-22 | 8.13 | $8.28 | 20002 |
| 2025-12-19 | 8.11 | $8.26 | 29900 |
| 2025-12-18 | 8.08 | $8.27 | 25800 |
| 2025-12-17 | 8.05 | $8.23 | 33400 |
| 2025-12-16 | 8.03 | $8.13 | 49309 |
| 2025-12-15 | 8.01 | $8.12 | 50700 |
| 2025-12-12 | 7.99 | $8.07 | 67900 |
| 2025-12-11 | 7.97 | $8.07 | 28500 |
| 2025-12-10 | 7.96 | $8.03 | 31800 |
| 2025-12-09 | 7.94 | $8.01 | 31212 |
| 2025-12-08 | 7.93 | $8.02 | 23800 |
| 2025-12-05 | 7.92 | $8.10 | 29701 |
| 2025-12-04 | 7.90 | $8.10 | 32600 |
| 2025-12-03 | 7.88 | $8.04 | 36800 |
| 2025-12-02 | 7.86 | $8.03 | 66100 |
| 2025-12-01 | 7.84 | $7.97 | 65300 |
| 2025-11-28 | 7.82 | $8.02 | 51400 |
| 2025-11-26 | 7.80 | $7.92 | 48003 |
| 2025-11-25 | 7.79 | $7.90 | 132300 |
| 2025-11-24 | 7.78 | $7.75 | 53719 |
| 2025-11-21 | 7.79 | $7.73 | 80649 |
| 2025-11-20 | 7.80 | $7.59 | 124801 |
| 2025-11-19 | 7.82 | $7.62 | 49129 |
| 2025-11-18 | 7.84 | $7.66 | 73600 |
| 2025-11-17 | 7.86 | $7.80 | 51700 |
| 2025-11-14 | 7.86 | $7.81 | 51443 |
| 2025-11-13 | 7.86 | $7.91 | 27211 |
| 2025-11-12 | 7.85 | $8.03 | 24800 |
| 2025-11-11 | 7.83 | $7.97 | 52632 |
| 2025-11-10 | 7.80 | $7.92 | 49224 |
| 2025-11-07 | 7.79 | $7.97 | 51200 |
| 2025-11-06 | 7.76 | $7.82 | 60230 |
| 2025-11-05 | 7.75 | $7.73 | 131137 |
| 2025-11-04 | 7.74 | $7.69 | 55900 |
| 2025-11-03 | 7.74 | $7.76 | 66600 |
| 2025-10-31 | 7.73 | $7.83 | 67500 |
| 2025-10-30 | 7.71 | $7.83 | 58400 |
| 2025-10-29 | 7.68 | $7.86 | 54400 |
| 2025-10-28 | 7.66 | $7.93 | 40400 |
| 2025-10-27 | 7.63 | $7.92 | 58000 |
| 2025-10-24 | 7.59 | $7.88 | 188900 |
| 2025-10-23 | 7.56 | $7.94 | 39100 |
| 2025-10-22 | 7.52 | $7.36 | 43200 |
| 2025-10-21 | 7.54 | $7.55 | 132600 |
| 2025-10-20 | 7.53 | $7.60 | 45000 |
| 2025-10-17 | 7.53 | $7.65 | 55100 |
| 2025-10-16 | 7.51 | $7.61 | 88900 |
| 2025-10-15 | 7.50 | $7.60 | 54605 |
| 2025-10-14 | 7.50 | $7.50 | 82114 |
| 2025-10-13 | 7.50 | $7.41 | 86914 |
| 2025-10-10 | 7.51 | $7.51 | 100830 |
| 2025-10-09 | 7.52 | $7.40 | 62900 |
| 2025-10-08 | 7.54 | $7.44 | 107200 |
| 2025-10-07 | 7.55 | $7.45 | 108800 |
| 2025-10-06 | 7.56 | $7.54 | 91400 |
| 2025-10-03 | 7.57 | $7.54 | 51900 |
| 2025-10-02 | 7.58 | $7.53 | 70946 |
| 2025-10-01 | 7.58 | $7.61 | 37500 |
| 2025-09-30 | 7.58 | $7.61 | 101600 |
| 2025-09-29 | 7.58 | $7.50 | 93700 |
| 2025-09-26 | 7.59 | $7.54 | 147800 |
| 2025-09-25 | 7.59 | $7.44 | 136000 |
| 2025-09-24 | 7.60 | $7.46 | 106849 |
| 2025-09-23 | 7.61 | $7.50 | 159400 |
| 2025-09-22 | 7.62 | $7.51 | 198537 |
| 2025-09-19 | 7.63 | $7.62 | 121900 |
| 2025-09-18 | 7.62 | $7.66 | 39600 |
| 2025-09-17 | 7.61 | $7.73 | 62012 |
| 2025-09-16 | 7.59 | $7.71 | 38800 |
| 2025-09-15 | 7.57 | $7.69 | 61800 |
| 2025-09-12 | 7.55 | $7.70 | 24100 |
| 2025-09-11 | 7.53 | $7.77 | 80420 |
| 2025-09-10 | 7.50 | $7.67 | 29435 |
| 2025-09-09 | 7.48 | $7.71 | 540733 |
| 2025-09-08 | 7.44 | $7.57 | 66929 |
| 2025-09-05 | 7.43 | $7.60 | 65800 |
| 2025-09-04 | 7.40 | $7.52 | 51523 |
| 2025-09-03 | 7.38 | $7.42 | 79247 |
| 2025-09-02 | 7.38 | $7.45 | 44510 |
| 2025-08-29 | 7.36 | $7.42 | 44900 |
| 2025-08-28 | 7.35 | $7.35 | 40500 |
| 2025-08-27 | 7.35 | $7.40 | 28100 |
| 2025-08-26 | 7.33 | $7.39 | 33211 |
| 2025-08-25 | 7.32 | $7.39 | 41900 |
| 2025-08-22 | 7.31 | $7.52 | 76141 |
| 2025-08-21 | 7.29 | $7.44 | 22631 |
| 2025-08-20 | 7.27 | $7.44 | 131834 |
| 2025-08-19 | 7.25 | $7.34 | 149209 |
| 2025-08-18 | 7.25 | $7.40 | 89500 |
| 2025-08-15 | 7.24 | $7.37 | 38305 |
| 2025-08-14 | 7.23 | $7.27 | 28500 |
| 2025-08-13 | 7.23 | $7.19 | 30920 |
| 2025-08-12 | 7.23 | $7.20 | 75700 |
| 2025-08-11 | 7.23 | $7.13 | 69948 |
| 2025-08-08 | 7.24 | $7.17 | 35800 |
| 2025-08-07 | 7.24 | $7.14 | 44100 |
| 2025-08-06 | 7.24 | $7.30 | 26723 |
| 2025-08-05 | 7.23 | $7.26 | 52716 |
| 2025-08-04 | 7.22 | $7.22 | 51400 |
| 2025-08-01 | 7.21 | $7.12 | 143400 |
| 2025-07-31 | 7.21 | $6.99 | 334400 |
| 2025-07-30 | 7.23 | $7.23 | 34021 |
| 2025-07-29 | 7.22 | $7.25 | 61300 |
| 2025-07-28 | 7.22 | $7.36 | 74000 |
| 2025-07-25 | 7.19 | $7.56 | 40339 |
| 2025-07-24 | 7.15 | $7.46 | 25600 |
| 2025-07-23 | 7.12 | $7.52 | 37631 |
| 2025-07-22 | 7.08 | $7.50 | 143839 |
| 2025-07-21 | 7.04 | $7.32 | 134543 |
| 2025-07-18 | 7.02 | $7.18 | 207900 |
| 2025-07-17 | 7.01 | $6.92 | 218200 |
| 2025-07-16 | 7.03 | $6.79 | 90600 |
| 2025-07-15 | 7.06 | $6.79 | 194849 |
| 2025-07-14 | 7.09 | $6.84 | 110238 |
| 2025-07-11 | 7.13 | $6.89 | 69914 |
| 2025-07-10 | 7.16 | $7.00 | 100107 |
| 2025-07-09 | 7.18 | $7.04 | 111400 |
| 2025-07-08 | 7.20 | $7.07 | 118033 |
| 2025-07-07 | 7.22 | $7.20 | 67326 |
| 2025-07-03 | 7.23 | $7.19 | 32922 |
| 2025-07-02 | 7.25 | $7.13 | 58339 |
| 2025-07-01 | 7.27 | $7.19 | 111200 |
| 2025-06-30 | 7.29 | $7.13 | 60200 |
| 2025-06-27 | 7.32 | $7.12 | 62200 |
| 2025-06-26 | 7.36 | $7.12 | 44029 |
| 2025-06-25 | 7.39 | $7.18 | 65523 |
| 2025-06-24 | 7.42 | $7.38 | 148200 |
| 2025-06-23 | 7.44 | $7.29 | 90500 |
| 2025-06-20 | 7.46 | $7.22 | 104449 |
| 2025-06-18 | 7.50 | $7.21 | 107600 |
| 2025-06-17 | 7.54 | $7.24 | 170421 |
| 2025-06-16 | 7.57 | $7.34 | 109400 |
| 2025-06-13 | 7.60 | $7.39 | 53800 |
| 2025-06-12 | 7.62 | $7.50 | 104900 |
| 2025-06-11 | 7.64 | $7.34 | 43300 |
| 2025-06-10 | 7.66 | $7.37 | 33300 |
| 2025-06-09 | 7.68 | $7.66 | 60323 |
| 2025-06-06 | 7.68 | $7.82 | 295516 |
| 2025-06-05 | 7.65 | $7.73 | 37400 |
| 2025-06-04 | 7.64 | $7.69 | 34500 |
| 2025-06-03 | 7.63 | $7.65 | 47300 |
| 2025-06-02 | 7.62 | $7.77 | 71300 |
| 2025-05-30 | 7.60 | $7.70 | 61900 |
| 2025-05-29 | 7.58 | $7.67 | 61700 |
| 2025-05-28 | 7.57 | $7.56 | 49221 |
| 2025-05-27 | 7.57 | $7.73 | 36420 |
| 2025-05-23 | 7.55 | $7.81 | 34700 |
| 2025-05-22 | 7.52 | $7.72 | 21800 |
| 2025-05-21 | 7.49 | $7.76 | 40900 |
| 2025-05-20 | 7.46 | $7.73 | 50500 |
| 2025-05-19 | 7.43 | $7.61 | 96100 |
| 2025-05-16 | 7.41 | $7.51 | 183135 |
| 2025-05-15 | 7.40 | $7.35 | 75430 |
| 2025-05-14 | 7.40 | $7.22 | 53200 |
| 2025-05-13 | 7.42 | $7.18 | 112900 |
| 2025-05-12 | 7.44 | $7.18 | 85938 |
| 2025-05-09 | 7.46 | $7.49 | 46443 |
| 2025-05-08 | 7.45 | $7.58 | 16431 |
| 2025-05-07 | 7.42 | $7.54 | 12514 |
| 2025-05-06 | 7.39 | $7.57 | 12900 |
| 2025-05-05 | 7.36 | $7.57 | 12700 |
| 2025-05-02 | 7.33 | $7.50 | 14100 |
| 2025-05-01 | 7.30 | $7.60 | 39411 |
| 2025-04-30 | 7.26 | $7.50 | 64300 |
| 2025-04-29 | 7.22 | $7.44 | 10722 |
| 2025-04-28 | 7.20 | $7.31 | 12010 |
| 2025-04-25 | 7.18 | $7.30 | 17641 |
| 2025-04-24 | 7.17 | $7.24 | 24223 |
| 2025-04-23 | 7.15 | $7.21 | 188240 |
| 2025-04-22 | 7.14 | $7.45 | 29637 |
| 2025-04-21 | 7.11 | $7.43 | 19400 |
| 2025-04-17 | 7.08 | $7.26 | 16535 |
| 2025-04-16 | 7.06 | $7.23 | 13600 |
| 2025-04-15 | 7.04 | $7.19 | 17200 |
| 2025-04-14 | 7.02 | $7.16 | 32548 |
| 2025-04-11 | 7.01 | $7.09 | 153116 |
| 2025-04-10 | 7.01 | $7.00 | 47110 |
| 2025-04-09 | 7.01 | $6.65 | 74400 |
| 2025-04-08 | 7.05 | $6.69 | 58845 |
| 2025-04-07 | 7.08 | $6.64 | 59433 |
| 2025-04-04 | 7.13 | $7.04 | 36300 |
| 2025-04-03 | 7.13 | $7.46 | 9900 |
| 2025-04-02 | 7.09 | $7.24 | 32503 |
| 2025-04-01 | 7.07 | $7.23 | 26600 |
| 2025-03-31 | 7.04 | $7.23 | 10500 |
| 2025-03-28 | 7.02 | $7.17 | 9540 |
| 2025-03-27 | 6.99 | $7.04 | 13640 |
| 2025-03-26 | 6.98 | $7.07 | 26431 |
| 2025-03-25 | 6.96 | $6.99 | 17100 |
| 2025-03-24 | 6.94 | $7.05 | 12527 |
| 2025-03-21 | 6.92 | $6.91 | 17918 |
| 2025-03-20 | 6.91 | $6.91 | 9800 |
| 2025-03-19 | 6.89 | $7.01 | 5947 |
| 2025-03-18 | 6.87 | $7.12 | 21600 |
| 2025-03-17 | 6.82 | $7.10 | 8300 |
| 2025-03-14 | 6.78 | $7.12 | 81513 |
| 2025-03-13 | 6.73 | $6.97 | 7514 |
| 2025-03-12 | 6.69 | $6.94 | 156400 |
| 2025-03-11 | 6.65 | $7.15 | 8145 |
| 2025-03-10 | 6.59 | $6.95 | 7120 |
| 2025-03-07 | 6.54 | $6.90 | 13200 |
| 2025-03-06 | 6.49 | $6.71 | 23900 |
| 2025-03-05 | 6.45 | $6.75 | 14427 |
| 2025-03-04 | 6.41 | $6.61 | 17238 |
| 2025-03-03 | 6.38 | $6.60 | 14100 |
| 2025-02-28 | 6.35 | $6.42 | 27445 |
| 2025-02-27 | 6.33 | $6.46 | 8215 |
| 2025-02-26 | 6.30 | $6.54 | 9746 |
| 2025-02-25 | 6.27 | $6.56 | 12700 |
| 2025-02-24 | 6.22 | $6.47 | 10800 |
| 2025-02-21 | 6.19 | $6.38 | 11623 |
| 2025-02-20 | 6.15 | $6.32 | 13803 |
| 2025-02-19 | 6.12 | $6.14 | 20100 |
| 2025-02-18 | 6.11 | $6.32 | 7230 |
| 2025-02-14 | 6.07 | $6.38 | 9915 |
| 2025-02-13 | 6.03 | $6.30 | 17831 |
| 2025-02-12 | 5.98 | $6.20 | 15900 |
| 2025-02-11 | 5.95 | $6.25 | 9408 |
| 2025-02-10 | 5.90 | $6.20 | 16600 |
| 2025-02-07 | 5.86 | $6.03 | 13408 |
| 2025-02-06 | 5.82 | $6.21 | 21200 |
| 2025-02-05 | 5.77 | $6.06 | 35200 |
| 2025-02-04 | 5.73 | $6.02 | 29542 |
| 2025-02-03 | 5.69 | $5.86 | 28530 |
| 2025-01-31 | 5.67 | $5.94 | 56845 |
| 2025-01-30 | 5.63 | $5.72 | 16543 |
| 2025-01-29 | 5.62 | $5.83 | 21014 |
| 2025-01-28 | 5.59 | $5.81 | 17649 |
| 2025-01-27 | 5.56 | $5.77 | 31531 |
| 2025-01-24 | 5.54 | $5.67 | 23900 |
| 2025-01-23 | 5.52 | $5.70 | 87139 |
| 2025-01-22 | 5.50 | $5.59 | 33212 |
| 2025-01-21 | 5.49 | $5.67 | 30100 |
| 2025-01-17 | 5.48 | $5.60 | 74100 |
| 2025-01-16 | 5.46 | $5.55 | 56735 |
| 2025-01-15 | 5.45 | $5.46 | 48327 |
| 2025-01-14 | 5.45 | $5.36 | 151308 |
| 2025-01-13 | 5.47 | $5.33 | 112600 |
| 2025-01-10 | 5.48 | $5.36 | 123500 |
| 2025-01-08 | 5.49 | $5.45 | 88600 |
| 2025-01-07 | 5.50 | $5.48 | 115108 |
| 2025-01-06 | 5.50 | $5.58 | 49809 |
| 2025-01-03 | 5.50 | $5.54 | 73122 |
| 2025-01-02 | 5.50 | $5.55 | 21800 |
| 2024-12-31 | 5.50 | $5.46 | 80200 |
| 2024-12-30 | 5.51 | $5.50 | 57006 |
| 2024-12-27 | 5.52 | $5.55 | 17837 |
| 2024-12-26 | 5.52 | $5.48 | 50424 |
| 2024-12-24 | 5.54 | $5.41 | 18400 |
| 2024-12-23 | 5.56 | $5.47 | 108000 |
| 2024-12-20 | 5.57 | $5.40 | 53700 |
| 2024-12-19 | 5.60 | $5.45 | 117023 |
| 2024-12-18 | 5.62 | $5.40 | 70300 |
| 2024-12-17 | 5.64 | $5.51 | 51800 |
| 2024-12-16 | 5.66 | $5.56 | 51810 |
| 2024-12-13 | 5.67 | $5.51 | 31600 |
| 2024-12-12 | 5.68 | $5.50 | 64500 |
| 2024-12-11 | 5.70 | $5.54 | 30100 |
| 2024-12-10 | 5.71 | $5.60 | 75117 |
| 2024-12-09 | 5.72 | $5.75 | 51910 |
| 2024-12-06 | 5.71 | $5.76 | 46732 |
| 2024-12-05 | 5.70 | $5.83 | 81400 |
| 2024-12-04 | 5.68 | $5.74 | 21402 |
| 2024-12-03 | 5.67 | $5.74 | 90700 |
| 2024-12-02 | 5.66 | $5.72 | 73609 |
| 2024-11-29 | 5.66 | $5.79 | 16021 |
| 2024-11-27 | 5.65 | $5.80 | 39200 |
| 2024-11-26 | 5.64 | $5.68 | 59800 |
| 2024-11-25 | 5.64 | $5.72 | 121645 |
| 2024-11-22 | 5.63 | $5.67 | 43000 |
| 2024-11-21 | 5.64 | $5.62 | 82343 |
| 2024-11-20 | 5.65 | $5.63 | 26800 |
| 2024-11-19 | 5.66 | $5.68 | 80529 |
| 2024-11-18 | 5.67 | $5.60 | 50800 |
| 2024-11-15 | 5.69 | $5.51 | 19800 |
| 2024-11-14 | 5.72 | $5.55 | 81231 |
| 2024-11-13 | 5.75 | $5.43 | 413700 |
| 2024-11-12 | 5.79 | $5.44 | 71500 |
| 2024-11-11 | 5.84 | $5.60 | 41200 |
| 2024-11-08 | 5.87 | $5.63 | 51700 |
| 2024-11-07 | 5.90 | $5.69 | 30700 |
| 2024-11-06 | 5.93 | $5.63 | 26400 |
| 2024-11-05 | 5.97 | $5.89 | 20727 |
| 2024-11-04 | 5.98 | $5.93 | 22036 |
| 2024-11-01 | 6.00 | $5.95 | 28500 |
| 2024-10-31 | 6.01 | $5.74 | 27436 |
| 2024-10-30 | 6.04 | $5.90 | 37200 |
| 2024-10-29 | 6.06 | $6.00 | 21806 |
| 2024-10-28 | 6.08 | $6.03 | 17600 |
| 2024-10-25 | 6.09 | $6.09 | 22048 |
| 2024-10-24 | 6.10 | $5.99 | 40100 |
| 2024-10-23 | 6.12 | $5.93 | 44508 |
| 2024-10-22 | 6.15 | $5.89 | 28524 |
| 2024-10-21 | 6.19 | $5.98 | 18338 |
| 2024-10-18 | 6.22 | $6.07 | 35805 |
| 2024-10-17 | 6.24 | $6.10 | 108400 |
| 2024-10-16 | 6.27 | $6.13 | 37000 |
| 2024-10-15 | 6.29 | $6.18 | 45718 |
| 2024-10-14 | 6.31 | $6.12 | 9700 |
| 2024-10-11 | 6.34 | $6.14 | 18737 |
| 2024-10-10 | 6.37 | $6.23 | 22902 |
| 2024-10-09 | 6.39 | $6.26 | 69049 |
| 2024-10-08 | 6.41 | $6.27 | 31000 |
| 2024-10-07 | 6.43 | $6.21 | 27224 |
| 2024-10-04 | 6.45 | $6.21 | 10300 |
| 2024-10-03 | 6.48 | $6.25 | 19600 |
| 2024-10-02 | 6.50 | $6.37 | 45038 |
| 2024-10-01 | 6.51 | $6.33 | 88300 |
| 2024-09-30 | 6.53 | $6.43 | 37500 |
| 2024-09-27 | 6.53 | $6.41 | 14000 |
| 2024-09-26 | 6.54 | $6.65 | 12800 |
| 2024-09-25 | 6.51 | $6.65 | 14716 |
| 2024-09-24 | 6.49 | $6.64 | 34319 |
| 2024-09-23 | 6.47 | $6.58 | 47400 |
| 2024-09-20 | 6.44 | $6.58 | 38628 |
| 2024-09-19 | 6.42 | $6.53 | 15312 |
| 2024-09-18 | 6.40 | $6.59 | 20800 |
| 2024-09-17 | 6.37 | $6.55 | 60140 |
| 2024-09-16 | 6.34 | $6.60 | 46200 |
| 2024-09-13 | 6.30 | $6.39 | 22800 |
| 2024-09-12 | 6.28 | $6.38 | 12900 |
| 2024-09-11 | 6.26 | $6.43 | 23100 |
| 2024-09-10 | 6.23 | $6.43 | 25200 |
| 2024-09-09 | 6.20 | $6.45 | 48500 |
| 2024-09-06 | 6.16 | $6.42 | 41500 |
| 2024-09-05 | 6.13 | $6.43 | 24312 |
| 2024-09-04 | 6.09 | $6.33 | 59900 |
| 2024-09-03 | 6.05 | $6.28 | 20910 |
| 2024-08-30 | 6.02 | $6.16 | 84427 |
| 2024-08-29 | 6.00 | $6.07 | 32200 |
| 2024-08-28 | 5.99 | $6.13 | 21600 |
| 2024-08-27 | 5.97 | $6.14 | 23900 |
| 2024-08-26 | 5.95 | $6.07 | 28424 |
| 2024-08-23 | 5.93 | $6.08 | 68638 |
| 2024-08-22 | 5.91 | $6.01 | 36300 |
| 2024-08-21 | 5.90 | $5.99 | 16008 |
| 2024-08-20 | 5.89 | $6.03 | 25100 |
| 2024-08-19 | 5.87 | $6.01 | 20400 |
| 2024-08-16 | 5.86 | $5.94 | 10905 |
| 2024-08-15 | 5.85 | $5.86 | 19600 |
| 2024-08-14 | 5.84 | $5.92 | 9848 |
| 2024-08-13 | 5.83 | $5.90 | 12021 |
| 2024-08-12 | 5.82 | $5.83 | 15400 |
| 2024-08-09 | 5.81 | $5.83 | 7200 |
| 2024-08-08 | 5.80 | $5.82 | 25244 |
| 2024-08-07 | 5.79 | $5.83 | 23100 |
| 2024-08-06 | 5.77 | $5.70 | 43502 |
| 2024-08-05 | 5.77 | $5.73 | 32106 |
| 2024-08-02 | 5.76 | $5.94 | 13600 |
| 2024-08-01 | 5.73 | $5.79 | 36135 |
| 2024-07-31 | 5.71 | $5.93 | 14600 |
| 2024-07-30 | 5.67 | $5.99 | 26100 |
| 2024-07-29 | 5.63 | $5.95 | 22042 |
| 2024-07-26 | 5.58 | $5.88 | 18400 |
| 2024-07-25 | 5.54 | $5.85 | 19900 |
| 2024-07-24 | 5.50 | $5.73 | 21324 |
| 2024-07-23 | 5.47 | $5.72 | 23407 |
| 2024-07-22 | 5.44 | $5.75 | 6500 |
| 2024-07-19 | 5.41 | $5.67 | 3521 |
| 2024-07-18 | 5.37 | $5.72 | 170700 |
| 2024-07-17 | 5.33 | $5.39 | 6700 |
| 2024-07-16 | 5.32 | $5.32 | 4900 |
| 2024-07-15 | 5.32 | $5.32 | 5000 |
| 2024-07-12 | 5.31 | $5.34 | 13100 |
| 2024-07-11 | 5.31 | $5.35 | 11300 |
| 2024-07-10 | 5.29 | $5.30 | 14400 |
| 2024-07-09 | 5.29 | $5.30 | 15144 |
| 2024-07-08 | 5.28 | $5.34 | 11500 |
| 2024-07-05 | 5.27 | $5.41 | 9609 |
| 2024-07-03 | 5.25 | $5.42 | 10200 |
| 2024-07-02 | 5.22 | $5.36 | 23500 |
| 2024-07-01 | 5.21 | $5.38 | 7323 |
| 2024-06-28 | 5.19 | $5.32 | 29000 |
| 2024-06-27 | 5.17 | $5.27 | 31849 |
| 2024-06-26 | 5.16 | $5.28 | 71200 |
| 2024-06-25 | 5.14 | $5.28 | 48500 |
| 2024-06-24 | 5.12 | $5.30 | 67000 |
| 2024-06-21 | 5.10 | $5.14 | 23132 |
| 2024-06-20 | 5.09 | $5.15 | 11741 |
| 2024-06-18 | 5.09 | $5.07 | 48200 |
| 2024-06-17 | 5.08 | $5.04 | 20831 |
| 2024-06-14 | 5.08 | $5.03 | 46102 |
| 2024-06-13 | 5.09 | $5.12 | 54219 |
| 2024-06-12 | 5.08 | $5.09 | 47100 |
| 2024-06-11 | 5.07 | $5.08 | 31217 |
| 2024-06-10 | 5.06 | $5.13 | 37713 |
| 2024-06-07 | 5.05 | $5.10 | 33136 |
| 2024-06-06 | 5.03 | $5.16 | 51017 |
| 2024-06-05 | 5.01 | $5.21 | 21000 |
| 2024-06-04 | 4.98 | $5.17 | 21833 |
| 2024-06-03 | 4.95 | $5.21 | 25040 |
| 2024-05-31 | 4.92 | $5.13 | 33800 |
| 2024-05-30 | 4.89 | $5.04 | 92000 |
| 2024-05-29 | 4.86 | $4.92 | 35500 |
| 2024-05-28 | 4.85 | $4.99 | 59600 |
| 2024-05-24 | 4.82 | $4.89 | 23539 |
| 2024-05-23 | 4.81 | $4.86 | 130700 |
| 2024-05-22 | 4.80 | $4.91 | 70700 |
| 2024-05-21 | 4.78 | $4.95 | 49300 |
| 2024-05-20 | 4.76 | $4.97 | 11900 |
| 2024-05-17 | 4.73 | $4.99 | 15507 |
| 2024-05-16 | 4.71 | $4.91 | 20848 |
| 2024-05-15 | 4.69 | $4.88 | 30700 |
| 2024-05-14 | 4.67 | $4.77 | 19720 |
| 2024-05-13 | 4.67 | $4.74 | 32911 |
| 2024-05-10 | 4.66 | $4.73 | 36600 |
| 2024-05-09 | 4.66 | $4.63 | 23649 |
| 2024-05-08 | 4.67 | $4.60 | 41218 |
| 2024-05-07 | 4.68 | $4.59 | 40001 |
| 2024-05-06 | 4.69 | $4.61 | 29513 |
| 2024-05-03 | 4.71 | $4.60 | 21400 |
| 2024-05-02 | 4.73 | $4.54 | 21500 |
| 2024-05-01 | 4.75 | $4.56 | 20900 |
| 2024-04-30 | 4.78 | $4.53 | 18800 |
| 2024-04-29 | 4.81 | $4.67 | 25633 |
| 2024-04-26 | 4.83 | $4.64 | 12900 |
| 2024-04-25 | 4.86 | $4.72 | 29400 |
| 2024-04-24 | 4.87 | $4.96 | 12400 |
| 2024-04-23 | 4.87 | $5.05 | 58411 |
| 2024-04-22 | 4.86 | $4.95 | 34500 |
| 2024-04-19 | 4.86 | $4.81 | 17602 |
| 2024-04-18 | 4.87 | $4.71 | 39031 |
| 2024-04-17 | 4.89 | $4.69 | 46600 |
| 2024-04-16 | 4.92 | $4.63 | 50200 |
| 2024-04-15 | 4.95 | $4.73 | 31308 |
| 2024-04-12 | 4.98 | $4.74 | 8800 |
| 2024-04-11 | 5.00 | $4.78 | 41300 |
| 2024-04-10 | 5.02 | $4.88 | 67925 |
| 2024-04-09 | 5.03 | $5.01 | 35800 |
| 2024-04-08 | 5.02 | $5.04 | 11448 |
| 2024-04-05 | 5.01 | $5.05 | 12701 |
| 2024-04-04 | 5.00 | $5.10 | 19936 |
| 2024-04-03 | 4.99 | $5.12 | 11939 |
| 2024-04-02 | 4.96 | $4.99 | 33503 |
| 2024-04-01 | 4.95 | $5.05 | 28600 |
| 2024-03-28 | 4.93 | $5.08 | 20200 |
| 2024-03-27 | 4.91 | $5.11 | 10847 |
| 2024-03-26 | 4.88 | $5.08 | 15400 |
| 2024-03-25 | 4.85 | $5.05 | 28300 |
| 2024-03-22 | 4.83 | $5.03 | 16700 |
| 2024-03-21 | 4.80 | $4.93 | 84500 |
| 2024-03-20 | 4.78 | $4.90 | 29624 |
| 2024-03-19 | 4.77 | $4.85 | 17504 |
| 2024-03-18 | 4.76 | $4.91 | 22700 |
| 2024-03-15 | 4.74 | $4.91 | 26106 |
| 2024-03-14 | 4.72 | $4.84 | 26700 |
| 2024-03-13 | 4.71 | $4.81 | 65542 |
| 2024-03-12 | 4.69 | $4.69 | 53403 |
| 2024-03-11 | 4.69 | $4.71 | 52800 |
| 2024-03-08 | 4.69 | $4.72 | 40000 |
| 2024-03-07 | 4.69 | $4.72 | 37216 |
| 2024-03-06 | 4.68 | $4.70 | 26344 |
| 2024-03-05 | 4.68 | $4.63 | 24748 |
| 2024-03-04 | 4.68 | $4.64 | 54100 |
| 2024-03-01 | 4.69 | $4.72 | 23400 |
| 2024-02-29 | 4.69 | $4.73 | 52802 |
| 2024-02-28 | 4.69 | $4.70 | 25703 |
| 2024-02-27 | 4.69 | $4.69 | 26800 |
| 2024-02-26 | 4.70 | $4.66 | 48100 |
| 2024-02-23 | 4.71 | $4.69 | 18200 |
| 2024-02-22 | 4.72 | $4.76 | 173032 |
| 2024-02-21 | 4.73 | $4.71 | 17000 |
| 2024-02-20 | 4.74 | $4.78 | 26047 |
| 2024-02-16 | 4.75 | $4.61 | 16300 |
| 2024-02-15 | 4.78 | $4.67 | 17626 |
| 2024-02-14 | 4.80 | $4.58 | 28210 |
| 2024-02-13 | 4.84 | $4.56 | 26927 |
| 2024-02-12 | 4.88 | $4.67 | 66538 |
| 2024-02-09 | 4.91 | $4.57 | 29211 |
| 2024-02-08 | 4.95 | $4.61 | 51500 |
| 2024-02-07 | 4.99 | $4.74 | 27900 |
| 2024-02-06 | 5.03 | $4.80 | 37200 |
| 2024-02-05 | 5.06 | $4.75 | 44831 |
| 2024-02-02 | 5.10 | $4.90 | 6500 |
| 2024-02-01 | 5.12 | $5.08 | 7602 |
| 2024-01-31 | 5.13 | $5.12 | 4637 |
| 2024-01-30 | 5.13 | $5.02 | 10316 |
| 2024-01-29 | 5.15 | $5.06 | 12100 |
| 2024-01-26 | 5.15 | $5.11 | 5748 |
| 2024-01-25 | 5.16 | $5.13 | 21803 |
| 2024-01-24 | 5.16 | $5.10 | 9300 |
| 2024-01-23 | 5.17 | $5.12 | 20400 |
| 2024-01-22 | 5.17 | $5.08 | 14712 |
| 2024-01-19 | 5.18 | $5.12 | 78800 |
| 2024-01-18 | 5.18 | $5.11 | 9830 |
| 2024-01-17 | 5.18 | $5.14 | 137100 |
| 2024-01-16 | 5.18 | $5.18 | 19300 |
| 2024-01-12 | 5.17 | $5.26 | 9300 |
| 2024-01-11 | 5.15 | $5.26 | 138100 |
| 2024-01-10 | 5.13 | $5.26 | 7300 |
| 2024-01-09 | 5.12 | $5.28 | 107900 |
| 2024-01-08 | 5.09 | $5.31 | 133400 |
| 2024-01-05 | 5.07 | $5.21 | 65711 |
| 2024-01-04 | 5.05 | $5.19 | 12000 |
| 2024-01-03 | 5.03 | $5.11 | 8920 |
| 2024-01-02 | 5.01 | $5.10 | 11826 |
| 2023-12-29 | 5.00 | $5.06 | 6700 |
| 2023-12-28 | 4.99 | $5.06 | 7306 |
| 2023-12-27 | 4.98 | $5.12 | 22522 |
| 2023-12-26 | 4.96 | $5.10 | 20900 |
| 2023-12-22 | 4.93 | $5.05 | 30912 |
| 2023-12-21 | 4.92 | $4.94 | 49000 |
| 2023-12-20 | 4.91 | $4.98 | 10428 |
| 2023-12-19 | 4.89 | $4.92 | 16900 |
| 2023-12-18 | 4.88 | $4.92 | 15700 |
| 2023-12-15 | 4.87 | $4.94 | 20300 |
| 2023-12-14 | 4.85 | $5.06 | 98700 |
| 2023-12-13 | 4.82 | $4.94 | 40400 |
| 2023-12-12 | 4.80 | $4.94 | 1.9M |
| 2023-12-11 | 4.78 | $4.92 | 2.8M |
| 2023-12-08 | 4.75 | $4.92 | 49600 |
| 2023-12-07 | 4.73 | $4.96 | 93400 |
| 2023-12-06 | 4.69 | $4.88 | 101606 |
| 2023-12-05 | 4.66 | $4.79 | 74700 |
| 2023-12-04 | 4.64 | $4.86 | 137300 |
| 2023-12-01 | 4.61 | $4.81 | 127300 |
| 2023-11-30 | 4.59 | $4.71 | 85133 |
| 2023-11-29 | 4.57 | $4.74 | 22922 |
| 2023-11-28 | 4.54 | $4.72 | 23600 |
| 2023-11-27 | 4.52 | $4.72 | 63100 |
| 2023-11-24 | 4.49 | $4.67 | 27300 |
| 2023-11-22 | 4.46 | $4.52 | 86000 |
| 2023-11-21 | 4.45 | $4.54 | 166834 |
| 2023-11-20 | 4.43 | $4.58 | 42800 |
| 2023-11-17 | 4.41 | $4.54 | 39500 |
| 2023-11-16 | 4.40 | $4.47 | 68100 |
| 2023-11-15 | 4.39 | $4.51 | 80700 |
| 2023-11-14 | 4.37 | $4.53 | 60900 |
| 2023-11-13 | 4.36 | $4.42 | 28000 |
| 2023-11-10 | 4.35 | $4.37 | 35707 |
| 2023-11-09 | 4.34 | $4.40 | 99344 |
| 2023-11-08 | 4.34 | $4.40 | 64747 |
| 2023-11-07 | 4.33 | $4.43 | 51910 |
| 2023-11-06 | 4.32 | $4.45 | 38200 |
| 2023-11-03 | 4.30 | $4.49 | 48000 |
| 2023-11-02 | 4.28 | $4.30 | 43100 |
| 2023-11-01 | 4.28 | $4.16 | 1.1M |
| 2023-10-31 | 4.29 | $4.21 | 2.5M |
| 2023-10-30 | 4.30 | $4.21 | 1.0M |
| 2023-10-27 | 4.30 | $4.21 | 45900 |
| 2023-10-26 | 4.30 | $4.23 | 57600 |
| 2023-10-25 | 4.30 | $4.19 | 130500 |
| 2023-10-24 | 4.31 | $4.40 | 174241 |
| 2023-10-23 | 4.29 | $4.49 | 61900 |
| 2023-10-20 | 4.26 | $4.57 | 44220 |
| 2023-10-19 | 4.22 | $4.57 | 67616 |
| 2023-10-18 | 4.18 | $4.22 | 62338 |
| 2023-10-17 | 4.18 | $4.18 | 122900 |
| 2023-10-16 | 4.17 | $4.27 | 559619 |
| 2023-10-13 | 4.16 | $4.22 | 53700 |
| 2023-10-12 | 4.15 | $4.28 | 96100 |
| 2023-10-11 | 4.14 | $4.32 | 49347 |
| 2023-10-10 | 4.11 | $4.28 | 69636 |
| 2023-10-09 | 4.09 | $4.20 | 99200 |
| 2023-10-06 | 4.08 | $4.17 | 32800 |
| 2023-10-05 | 4.07 | $4.11 | 93000 |
| 2023-10-04 | 4.06 | $4.05 | 102000 |
| 2023-10-03 | 4.06 | $3.98 | 275400 |
| 2023-10-02 | 4.07 | $4.05 | 123200 |
| 2023-09-29 | 4.07 | $4.09 | 121012 |
| 2023-09-28 | 4.06 | $4.02 | 356416 |
| 2023-09-27 | 4.06 | $4.00 | 264720 |
| 2023-09-26 | 4.06 | $4.11 | 256527 |
| 2023-09-25 | 4.05 | $4.12 | 206623 |
| 2023-09-22 | 4.04 | $4.23 | 78500 |
| 2023-09-21 | 4.02 | $4.24 | 1.8M |
| 2023-09-20 | 3.99 | $4.16 | 2.0M |
| 2023-09-19 | 3.97 | $4.05 | 354512 |
| 2023-09-18 | 3.96 | $4.02 | 256107 |
| 2023-09-15 | 3.95 | $4.00 | 1.0M |
| 2023-09-14 | 3.94 | $3.99 | 156000 |
| 2023-09-13 | 3.93 | $3.93 | 70210 |
| 2023-09-12 | 3.93 | $4.01 | 345200 |
| 2023-09-11 | 3.92 | $3.96 | 155000 |
| 2023-09-08 | 3.92 | $3.93 | 96130 |
| 2023-09-07 | 3.91 | $3.93 | 436100 |
| 2023-09-06 | 3.91 | $3.92 | 309000 |
| 2023-09-05 | 3.91 | $3.91 | 122100 |
| 2023-09-01 | 3.91 | $4.00 | 87700 |
| 2023-08-31 | 3.90 | $3.99 | 184921 |
| 2023-08-30 | 3.89 | $3.98 | 52000 |
| 2023-08-29 | 3.89 | $4.01 | 113337 |
| 2023-08-28 | 3.88 | $3.88 | 272800 |
| 2023-08-25 | 3.88 | $3.84 | 75417 |
| 2023-08-24 | 3.90 | $3.81 | 191947 |
| 2023-08-23 | 3.91 | $3.91 | 175405 |
| 2023-08-22 | 3.93 | $3.81 | 548127 |
| 2023-08-21 | 3.95 | $3.81 | 224200 |
| 2023-08-18 | 3.98 | $3.83 | 164619 |
| 2023-08-17 | 4.01 | $3.86 | 662200 |
| 2023-08-16 | 4.05 | $3.87 | 414637 |
| 2023-08-15 | 4.08 | $3.87 | 505600 |
| 2023-08-14 | 4.12 | $3.92 | 197000 |
| 2023-08-11 | 4.16 | $3.94 | 59000 |
| 2023-08-10 | 4.20 | $4.01 | 128845 |
| 2023-08-09 | 4.23 | $3.96 | 142843 |
| 2023-08-08 | 4.27 | $3.93 | 464312 |
| 2023-08-07 | 4.32 | $3.96 | 251500 |
| 2023-08-04 | 4.37 | $4.02 | 89141 |
| 2023-08-03 | 4.41 | $3.99 | 286426 |
| 2023-08-02 | 4.46 | $4.01 | 152200 |
| 2023-08-01 | 4.51 | $4.13 | 123800 |
| 2023-07-31 | 4.55 | $4.24 | 114400 |
| 2023-07-28 | 4.58 | $4.42 | 264300 |
| 2023-07-27 | 4.58 | $4.55 | 84336 |
| 2023-07-26 | 4.58 | $4.71 | 98000 |
| 2023-07-25 | 4.56 | $4.62 | 131800 |
| 2023-07-24 | 4.55 | $4.59 | 147248 |
| 2023-07-21 | 4.53 | $4.57 | 59800 |
| 2023-07-20 | 4.52 | $4.67 | 128911 |
| 2023-07-19 | 4.50 | $4.63 | 52640 |
| 2023-07-18 | 4.48 | $4.63 | 79541 |
| 2023-07-17 | 4.46 | $4.62 | 198800 |
| 2023-07-14 | 4.44 | $4.66 | 1.5M |
| 2023-07-13 | 4.41 | $4.68 | 170230 |
| 2023-07-12 | 4.38 | $4.61 | 65200 |
| 2023-07-11 | 4.36 | $4.43 | 239700 |
| 2023-07-10 | 4.35 | $4.39 | 144322 |
| 2023-07-07 | 4.35 | $4.42 | 76500 |
| 2023-07-06 | 4.35 | $4.37 | 204408 |
| 2023-07-05 | 4.35 | $4.34 | 109400 |
| 2023-07-03 | 4.35 | $4.37 | 34400 |
| 2023-06-30 | 4.36 | $4.34 | 83900 |
| 2023-06-29 | 4.37 | $4.29 | 87123 |
| 2023-06-28 | 4.38 | $4.31 | 145600 |
| 2023-06-27 | 4.40 | $4.33 | 343712 |
| 2023-06-26 | 4.41 | $4.30 | 304200 |
| 2023-06-23 | 4.43 | $4.26 | 167800 |
| 2023-06-22 | 4.46 | $4.25 | 199708 |
| 2023-06-21 | 4.49 | $4.29 | 149929 |
| 2023-06-20 | 4.52 | $4.37 | 172000 |
| 2023-06-16 | 4.55 | $4.51 | 71643 |
| 2023-06-15 | 4.56 | $4.49 | 112200 |
| 2023-06-14 | 4.58 | $4.40 | 103300 |
| 2023-06-13 | 4.61 | $4.43 | 1.0M |
| 2023-06-12 | 4.65 | $4.45 | 232605 |
| 2023-06-09 | 4.68 | $4.49 | 99935 |
| 2023-06-08 | 4.71 | $4.47 | 133900 |
| 2023-06-07 | 4.75 | $4.49 | 93026 |
| 2023-06-06 | 4.79 | $4.56 | 232919 |
| 2023-06-05 | 4.83 | $4.59 | 199000 |
| 2023-06-02 | 4.87 | $4.60 | 62000 |
| 2023-06-01 | 4.91 | $4.60 | 725443 |
| 2023-05-31 | 4.95 | $4.60 | 305100 |
| 2023-05-30 | 5.00 | $4.72 | 90435 |
| 2023-05-26 | 5.04 | $4.82 | 116200 |
| 2023-05-25 | 5.07 | $4.86 | 161300 |
| 2023-05-24 | 5.10 | $4.96 | 79700 |
| 2023-05-23 | 5.13 | $4.96 | 111249 |
| 2023-05-22 | 5.15 | $4.95 | 96600 |
| 2023-05-19 | 5.18 | $4.96 | 82105 |
| 2023-05-18 | 5.20 | $5.00 | 93000 |
| 2023-05-17 | 5.23 | $5.07 | 53119 |
| 2023-05-16 | 5.25 | $5.09 | 100905 |
| 2023-05-15 | 5.26 | $5.16 | 92100 |
| 2023-05-12 | 5.27 | $5.11 | 86800 |
| 2023-05-11 | 5.28 | $5.20 | 67600 |
| 2023-05-10 | 5.29 | $5.24 | 58125 |
| 2023-05-09 | 5.29 | $5.24 | 88416 |
| 2023-05-08 | 5.29 | $5.28 | 49019 |
| 2023-05-05 | 5.28 | $5.32 | 72224 |
| 2023-05-04 | 5.27 | $5.26 | 41800 |
| 2023-05-03 | 5.27 | $5.29 | 31724 |
| 2023-05-02 | 5.26 | $5.32 | 79200 |
| 2023-05-01 | 5.25 | $5.50 | 55400 |
| 2023-04-28 | 5.21 | $5.53 | 29000 |
| 2023-04-27 | 5.17 | $5.50 | 64500 |
| 2023-04-26 | 5.14 | $5.36 | 179100 |
| 2023-04-25 | 5.11 | $5.09 | 141922 |
| 2023-04-24 | 5.11 | $5.15 | 67000 |
| 2023-04-21 | 5.10 | $5.17 | 37021 |
| 2023-04-20 | 5.09 | $5.15 | 111100 |
| 2023-04-19 | 5.08 | $5.16 | 41343 |
| 2023-04-18 | 5.07 | $5.08 | 38232 |
| 2023-04-17 | 5.07 | $5.13 | 841000 |
| 2023-04-14 | 5.06 | $5.12 | 39344 |
| 2023-04-13 | 5.06 | $5.14 | 83337 |
| 2023-04-12 | 5.05 | $5.11 | 132709 |
| 2023-04-11 | 5.04 | $5.03 | 89200 |
| 2023-04-10 | 5.05 | $4.98 | 55216 |
| 2023-04-06 | 5.05 | $5.18 | 35000 |
| 2023-04-05 | 5.04 | $5.07 | 83805 |
| 2023-04-04 | 5.04 | $5.12 | 215738 |
| 2023-04-03 | 5.03 | $5.05 | 127700 |
| 2023-03-31 | 5.03 | $5.04 | 76823 |
| 2023-03-30 | 5.03 | $4.96 | 238000 |
| 2023-03-29 | 5.04 | $4.96 | 129500 |
| 2023-03-28 | 5.06 | $4.94 | 327146 |
| 2023-03-27 | 5.07 | $5.00 | 133433 |
| 2023-03-24 | 5.08 | $4.95 | 107409 |
| 2023-03-23 | 5.09 | $5.11 | 47100 |
| 2023-03-22 | 5.09 | $5.08 | 115900 |
| 2023-03-21 | 5.09 | $5.09 | 25647 |
| 2023-03-20 | 5.10 | $5.20 | 64242 |
| 2023-03-17 | 5.09 | $5.00 | 193642 |
| 2023-03-16 | 5.09 | $4.95 | 855600 |
| 2023-03-15 | 5.11 | $5.12 | 126400 |
| 2023-03-14 | 5.11 | $5.19 | 223806 |
| 2023-03-13 | 5.10 | $5.12 | 85800 |
| 2023-03-10 | 5.09 | $5.02 | 43800 |
| 2023-03-09 | 5.10 | $5.05 | 142939 |
| 2023-03-08 | 5.10 | $5.09 | 140000 |
| 2023-03-07 | 5.09 | $5.03 | 128300 |
| 2023-03-06 | 5.10 | $5.18 | 62530 |
| 2023-03-03 | 5.08 | $5.21 | 108300 |
| 2023-03-02 | 5.07 | $5.10 | 129815 |
| 2023-03-01 | 5.06 | $5.07 | 122800 |
| 2023-02-28 | 5.06 | $5.12 | 214836 |
| 2023-02-27 | 5.06 | $5.19 | 66700 |
| 2023-02-24 | 5.05 | $5.08 | 46300 |
| 2023-02-23 | 5.05 | $5.15 | 117600 |
| 2023-02-22 | 5.04 | $5.18 | 109611 |
| 2023-02-21 | 5.03 | $5.00 | 136100 |
| 2023-02-17 | 5.04 | $5.05 | 59900 |
| 2023-02-16 | 5.05 | $5.01 | 79200 |
| 2023-02-15 | 5.06 | $5.01 | 70314 |
| 2023-02-14 | 5.07 | $5.03 | 97200 |
| 2023-02-13 | 5.09 | $4.96 | 143312 |
| 2023-02-10 | 5.11 | $4.95 | 98923 |
| 2023-02-09 | 5.13 | $4.93 | 160100 |
| 2023-02-08 | 5.16 | $4.95 | 99400 |
| 2023-02-07 | 5.19 | $4.94 | 63800 |
| 2023-02-06 | 5.22 | $4.91 | 76600 |
| 2023-02-03 | 5.25 | $5.10 | 37100 |
| 2023-02-02 | 5.27 | $5.30 | 48100 |
| 2023-02-01 | 5.26 | $5.20 | 39008 |
| 2023-01-31 | 5.27 | $5.13 | 58722 |
| 2023-01-30 | 5.28 | $5.20 | 185023 |
| 2023-01-27 | 5.29 | $5.22 | 57100 |
| 2023-01-26 | 5.29 | $5.16 | 26422 |
| 2023-01-25 | 5.30 | $5.33 | 65743 |
| 2023-01-24 | 5.29 | $5.37 | 69100 |
| 2023-01-23 | 5.27 | $5.34 | 108300 |
| 2023-01-20 | 5.26 | $5.38 | 105124 |
| 2023-01-19 | 5.24 | $5.32 | 138930 |
| 2023-01-18 | 5.22 | $5.35 | 33203 |
| 2023-01-17 | 5.20 | $5.40 | 314800 |
| 2023-01-13 | 5.18 | $5.33 | 306600 |
| 2023-01-12 | 5.16 | $5.29 | 171407 |
| 2023-01-11 | 5.14 | $5.20 | 60313 |
| 2023-01-10 | 5.14 | $5.26 | 99400 |
| 2023-01-09 | 5.13 | $5.30 | 641900 |
| 2023-01-06 | 5.12 | $5.20 | 107100 |
| 2023-01-05 | 5.12 | $5.08 | 151042 |
| 2023-01-04 | 5.13 | $5.14 | 289300 |
| 2023-01-03 | 5.14 | $5.16 | 499200 |
| 2022-12-30 | 5.14 | $5.06 | 295000 |
| 2022-12-29 | 5.16 | $5.13 | 221600 |
| 2022-12-28 | 5.17 | $5.04 | 201900 |
| 2022-12-27 | 5.20 | $5.07 | 259200 |
| 2022-12-23 | 5.22 | $5.03 | 110500 |
| 2022-12-22 | 5.25 | $5.03 | 209300 |
| 2022-12-21 | 5.28 | $5.07 | 197500 |
| 2022-12-20 | 5.31 | $4.97 | 314732 |
| 2022-12-19 | 5.35 | $5.00 | 416433 |
| 2022-12-16 | 5.39 | $5.08 | 354700 |
| 2022-12-15 | 5.43 | $5.29 | 227200 |
| 2022-12-14 | 5.44 | $5.44 | 276500 |
| 2022-12-13 | 5.44 | $5.49 | 538348 |
| 2022-12-12 | 5.44 | $5.38 | 264900 |
| 2022-12-09 | 5.45 | $5.41 | 229700 |
| 2022-12-08 | 5.46 | $5.41 | 183933 |
| 2022-12-07 | 5.46 | $5.38 | 213013 |
| 2022-12-06 | 5.47 | $5.37 | 150300 |
| 2022-12-05 | 5.48 | $5.46 | 402400 |
| 2022-12-02 | 5.48 | $5.51 | 355300 |
| 2022-12-01 | 5.47 | $5.55 | 179800 |
| 2022-11-30 | 5.46 | $5.40 | 182337 |
| 2022-11-29 | 5.46 | $5.41 | 201400 |
| 2022-11-28 | 5.46 | $5.48 | 287905 |
| 2022-11-25 | 5.45 | $5.58 | 106000 |
| 2022-11-23 | 5.43 | $5.51 | 133321 |
| 2022-11-22 | 5.41 | $5.48 | 162200 |
| 2022-11-21 | 5.40 | $5.44 | 258600 |
| 2022-11-18 | 5.39 | $5.46 | 165909 |
| 2022-11-17 | 5.37 | $5.43 | 120000 |
| 2022-11-16 | 5.36 | $5.48 | 194400 |
| 2022-11-15 | 5.34 | $5.52 | 122000 |
| 2022-11-14 | 5.32 | $5.59 | 224400 |
| 2022-11-11 | 5.30 | $5.55 | 172500 |
| 2022-11-10 | 5.28 | $5.48 | 141221 |
| 2022-11-09 | 5.26 | $5.31 | 134800 |
| 2022-11-08 | 5.27 | $5.32 | 452900 |
| 2022-11-07 | 5.27 | $5.30 | 197131 |
| 2022-11-04 | 5.28 | $5.28 | 148200 |
| 2022-11-03 | 5.29 | $5.12 | 134000 |
| 2022-11-02 | 5.32 | $5.21 | 216239 |
| 2022-11-01 | 5.34 | $5.23 | 465923 |
| 2022-10-31 | 5.37 | $5.23 | 141931 |
| 2022-10-28 | 5.39 | $5.26 | 183839 |
| 2022-10-27 | 5.42 | $5.11 | 193401 |
| 2022-10-26 | 5.47 | $5.09 | 177400 |
| 2022-10-25 | 5.52 | $5.22 | 229209 |
| 2022-10-24 | 5.56 | $4.91 | 266535 |
| 2022-10-21 | 5.63 | $5.02 | 120417 |
| 2022-10-20 | 5.70 | $5.64 | 225900 |
| 2022-10-19 | 5.72 | $5.75 | 217800 |
| 2022-10-18 | 5.72 | $5.80 | 470600 |
| 2022-10-17 | 5.72 | $5.74 | 600323 |
| 2022-10-14 | 5.73 | $5.63 | 165000 |
| 2022-10-13 | 5.76 | $5.61 | 283435 |
| 2022-10-12 | 5.79 | $5.52 | 146200 |
| 2022-10-11 | 5.83 | $5.55 | 455042 |
| 2022-10-10 | 5.88 | $5.59 | 154230 |
| 2022-10-07 | 5.93 | $5.65 | 78800 |
| 2022-10-06 | 5.97 | $5.71 | 122507 |
| 2022-10-05 | 6.02 | $5.83 | 160119 |
| 2022-10-04 | 6.06 | $6.03 | 626400 |
| 2022-10-03 | 6.08 | $5.90 | 113407 |
| 2022-09-30 | 6.12 | $5.72 | 171233 |
| 2022-09-29 | 6.19 | $5.74 | 264600 |
| 2022-09-28 | 6.26 | $5.91 | 294236 |
| 2022-09-27 | 6.31 | $5.84 | 807000 |
| 2022-09-26 | 6.38 | $5.84 | 239500 |
| 2022-09-23 | 6.46 | $5.94 | 85000 |
| 2022-09-22 | 6.53 | $6.13 | 179839 |
| 2022-09-21 | 6.59 | $6.11 | 95833 |
| 2022-09-20 | 6.65 | $6.20 | 372615 |
| 2022-09-19 | 6.72 | $6.48 | 200919 |
| 2022-09-16 | 6.75 | $6.55 | 90600 |
| 2022-09-15 | 6.79 | $6.50 | 577135 |
| 2022-09-14 | 6.83 | $6.56 | 111400 |
| 2022-09-13 | 6.87 | $6.55 | 254700 |
| 2022-09-12 | 6.92 | $6.78 | 227700 |
| 2022-09-09 | 6.94 | $6.67 | 87301 |
| 2022-09-08 | 6.98 | $6.54 | 147100 |
| 2022-09-07 | 7.04 | $6.82 | 245400 |
| 2022-09-06 | 7.07 | $6.82 | 126638 |
| 2022-09-02 | 7.10 | $6.89 | 78400 |
| 2022-09-01 | 7.13 | $6.95 | 152513 |
| 2022-08-31 | 7.16 | $7.00 | 132700 |
| 2022-08-30 | 7.18 | $7.04 | 285800 |
| 2022-08-29 | 7.20 | $7.04 | 249700 |
| 2022-08-26 | 7.22 | $7.06 | 72313 |
| 2022-08-25 | 7.24 | $7.21 | 147600 |
| 2022-08-24 | 7.24 | $7.13 | 257900 |
| 2022-08-23 | 7.26 | $7.14 | 240438 |
| 2022-08-22 | 7.27 | $7.18 | 194800 |
| 2022-08-19 | 7.28 | $7.27 | 27900 |
| 2022-08-18 | 7.28 | $7.21 | 164000 |
| 2022-08-17 | 7.29 | $7.27 | 243141 |
| 2022-08-16 | 7.29 | $7.24 | 164537 |
| 2022-08-15 | 7.30 | $7.18 | 121547 |
| 2022-08-12 | 7.31 | $7.26 | 33637 |
| 2022-08-11 | 7.32 | $7.32 | 90613 |
| 2022-08-10 | 7.32 | $7.39 | 185504 |
| 2022-08-09 | 7.31 | $7.36 | 257700 |
| 2022-08-08 | 7.31 | $7.32 | 122645 |
| 2022-08-05 | 7.32 | $7.33 | 90700 |
| 2022-08-04 | 7.32 | $7.27 | 53810 |
| 2022-08-03 | 7.34 | $7.24 | 52000 |
| 2022-08-02 | 7.35 | $7.33 | 308724 |
| 2022-08-01 | 7.36 | $7.35 | 110500 |
| 2022-07-29 | 7.37 | $7.33 | 68630 |
| 2022-07-28 | 7.38 | $7.24 | 248407 |
| 2022-07-27 | 7.41 | $7.29 | 83211 |
| 2022-07-26 | 7.43 | $7.21 | 151647 |
| 2022-07-25 | 7.46 | $7.28 | 62904 |
| 2022-07-22 | 7.48 | $7.21 | 35006 |
| 2022-07-21 | 7.52 | $7.29 | 41300 |
| 2022-07-20 | 7.55 | $7.20 | 43100 |
| 2022-07-19 | 7.59 | $7.65 | 87836 |
| 2022-07-18 | 7.58 | $7.54 | 164200 |
| 2022-07-15 | 7.59 | $7.48 | 116016 |
| 2022-07-14 | 7.60 | $7.48 | 99600 |
| 2022-07-13 | 7.62 | $7.62 | 62912 |
| 2022-07-12 | 7.62 | $7.58 | 127212 |
| 2022-07-11 | 7.62 | $7.48 | 114500 |
| 2022-07-08 | 7.64 | $7.63 | 45200 |
| 2022-07-07 | 7.64 | $7.60 | 75041 |
| 2022-07-06 | 7.65 | $7.52 | 204700 |
| 2022-07-05 | 7.67 | $7.55 | 81639 |
| 2022-07-01 | 7.69 | $7.66 | 40007 |
| 2022-06-30 | 7.70 | $7.59 | 62000 |
| 2022-06-29 | 7.72 | $7.68 | 51000 |
| 2022-06-28 | 7.74 | $7.76 | 74801 |
| 2022-06-27 | 7.75 | $7.80 | 61200 |
| 2022-06-24 | 7.75 | $7.76 | 47400 |
| 2022-06-23 | 7.77 | $7.66 | 47400 |
| 2022-06-22 | 7.80 | $7.77 | 146609 |
| 2022-06-21 | 7.82 | $7.54 | 135200 |
| 2022-06-17 | 7.86 | $7.52 | 81400 |
| 2022-06-16 | 7.91 | $7.51 | 78900 |
| 2022-06-15 | 7.96 | $7.57 | 99200 |
| 2022-06-14 | 8.01 | $7.60 | 67700 |
| 2022-06-13 | 8.06 | $7.58 | 73300 |
| 2022-06-10 | 8.11 | $7.75 | 44400 |
| 2022-06-09 | 8.15 | $7.90 | 45523 |
| 2022-06-08 | 8.18 | $7.94 | 63400 |
| 2022-06-07 | 8.20 | $8.08 | 132512 |
| 2022-06-06 | 8.20 | $8.25 | 20500 |
| 2022-06-03 | 8.19 | $8.21 | 38100 |
| 2022-06-02 | 8.19 | $8.31 | 108809 |
| 2022-06-01 | 8.17 | $8.18 | 66733 |
| 2022-05-31 | 8.16 | $8.13 | 66419 |
| 2022-05-27 | 8.16 | $8.23 | 38900 |
| 2022-05-26 | 8.15 | $8.40 | 90900 |
| 2022-05-25 | 8.13 | $8.24 | 33434 |
| 2022-05-24 | 8.12 | $8.27 | 56800 |
| 2022-05-23 | 8.10 | $8.28 | 45300 |
| 2022-05-20 | 8.09 | $8.12 | 96200 |
| 2022-05-19 | 8.08 | $8.14 | 72500 |
| 2022-05-18 | 8.08 | $8.04 | 139044 |
| 2022-05-17 | 8.08 | $8.18 | 37521 |
| 2022-05-16 | 8.08 | $8.11 | 71600 |
| 2022-05-13 | 8.08 | $8.05 | 67407 |
| 2022-05-12 | 8.08 | $8.03 | 45600 |
| 2022-05-11 | 8.09 | $7.97 | 40600 |
| 2022-05-10 | 8.11 | $7.94 | 94900 |
| 2022-05-09 | 8.13 | $7.85 | 105400 |
| 2022-05-06 | 8.16 | $7.95 | 26000 |
| 2022-05-05 | 8.18 | $8.11 | 57849 |
| 2022-05-04 | 8.18 | $8.35 | 51300 |
| 2022-05-03 | 8.16 | $8.29 | 52004 |
| 2022-05-02 | 8.15 | $8.16 | 42200 |
| 2022-04-29 | 8.15 | $8.22 | 36500 |
| 2022-04-28 | 8.14 | $8.26 | 42200 |
| 2022-04-27 | 8.12 | $8.34 | 62700 |
| 2022-04-26 | 8.10 | $7.90 | 51637 |
| 2022-04-25 | 8.12 | $8.00 | 41800 |
| 2022-04-22 | 8.13 | $7.99 | 24000 |
| 2022-04-21 | 8.14 | $8.03 | 32420 |
| 2022-04-20 | 8.14 | $8.18 | 29800 |
| 2022-04-19 | 8.12 | $8.24 | 66200 |
| 2022-04-18 | 8.10 | $8.21 | 46432 |
| 2022-04-14 | 8.08 | $8.26 | 37600 |
| 2022-04-13 | 8.05 | $8.30 | 40600 |
| 2022-04-12 | 8.02 | $8.18 | 49825 |
| 2022-04-11 | 7.99 | $8.14 | 33700 |
| 2022-04-08 | 7.97 | $8.06 | 51800 |
| 2022-04-07 | 7.95 | $7.92 | 83400 |
| 2022-04-06 | 7.93 | $8.16 | 45400 |
| 2022-04-05 | 7.90 | $8.12 | 44001 |
| 2022-04-04 | 7.85 | $8.06 | 62605 |
| 2022-04-01 | 7.81 | $8.15 | 17300 |
| 2022-03-31 | 7.76 | $7.97 | 53647 |
| 2022-03-30 | 7.72 | $8.08 | 29942 |
| 2022-03-29 | 7.66 | $8.02 | 33610 |
| 2022-03-28 | 7.60 | $7.88 | 50334 |
| 2022-03-25 | 7.56 | $7.84 | 27000 |
| 2022-03-24 | 7.52 | $7.79 | 25839 |
| 2022-03-23 | 7.48 | $7.60 | 37812 |
| 2022-03-22 | 7.46 | $7.69 | 140809 |
| 2022-03-21 | 7.43 | $7.73 | 27707 |
| 2022-03-18 | 7.40 | $7.77 | 53800 |
| 2022-03-17 | 7.37 | $7.86 | 28700 |
| 2022-03-16 | 7.33 | $7.84 | 71800 |
| 2022-03-15 | 7.29 | $7.57 | 251511 |
| 2022-03-14 | 7.28 | $7.39 | 68800 |
| 2022-03-11 | 7.28 | $7.17 | 35926 |
| 2022-03-10 | 7.32 | $7.26 | 85200 |
| 2022-03-09 | 7.35 | $7.20 | 134900 |
| 2022-03-08 | 7.39 | $6.97 | 350400 |
| 2022-03-07 | 7.46 | $6.78 | 192647 |
| 2022-03-04 | 7.55 | $6.99 | 62000 |
| 2022-03-03 | 7.62 | $7.11 | 125900 |
| 2022-03-02 | 7.69 | $7.29 | 104600 |
| 2022-03-01 | 7.75 | $7.20 | 207900 |
| 2022-02-28 | 7.81 | $7.43 | 319300 |
| 2022-02-25 | 7.86 | $7.53 | 78723 |
| 2022-02-24 | 7.90 | $7.30 | 96500 |
| 2022-02-23 | 7.96 | $7.69 | 91700 |
| 2022-02-22 | 7.98 | $7.78 | 44800 |
| 2022-02-18 | 8.00 | $7.88 | 30700 |
| 2022-02-17 | 8.00 | $7.97 | 160416 |
| 2022-02-16 | 8.00 | $8.11 | 68600 |
| 2022-02-15 | 7.98 | $8.08 | 81325 |
| 2022-02-14 | 7.96 | $7.85 | 60800 |
| 2022-02-11 | 7.97 | $8.05 | 25600 |
| 2022-02-10 | 7.96 | $8.06 | 51414 |
| 2022-02-09 | 7.95 | $8.21 | 36224 |
| 2022-02-08 | 7.92 | $8.15 | 41109 |
| 2022-02-07 | 7.89 | $8.03 | 24000 |
| 2022-02-04 | 7.88 | $8.03 | 64700 |
| 2022-02-03 | 7.86 | $8.10 | 46400 |
| 2022-02-02 | 7.83 | $8.00 | 37346 |
| 2022-02-01 | 7.81 | $7.93 | 79200 |
| 2022-01-31 | 7.80 | $7.82 | 235800 |
| 2022-01-28 | 7.80 | $7.67 | 93200 |
| 2022-01-27 | 7.81 | $7.66 | 149100 |
| 2022-01-26 | 7.83 | $7.59 | 153800 |
| 2022-01-25 | 7.85 | $7.75 | 122534 |
| 2022-01-24 | 7.86 | $7.64 | 164900 |
| 2022-01-21 | 7.88 | $7.88 | 114600 |
| 2022-01-20 | 7.87 | $8.05 | 126400 |
| 2022-01-19 | 7.84 | $8.05 | 381600 |
| 2022-01-18 | 7.82 | $7.99 | 250500 |
| 2022-01-14 | 7.79 | $7.90 | 69649 |
| 2022-01-13 | 7.78 | $7.95 | 52800 |
| 2022-01-12 | 7.75 | $7.89 | 33800 |
| 2022-01-11 | 7.74 | $7.90 | 54100 |
| 2022-01-10 | 7.71 | $7.83 | 919900 |
| 2022-01-07 | 7.70 | $7.71 | 263233 |
| 2022-01-06 | 7.70 | $7.66 | 162528 |
| 2022-01-05 | 7.70 | $7.68 | 121233 |
| 2022-01-04 | 7.70 | $7.78 | 73000 |
| 2022-01-03 | 7.68 | $7.77 | 219500 |
| 2021-12-31 | 7.67 | $7.76 | 130404 |
| 2021-12-30 | 7.66 | $7.77 | 158332 |
| 2021-12-29 | 7.65 | $7.78 | 99800 |
| 2021-12-28 | 7.64 | $7.76 | 69700 |
| 2021-12-27 | 7.63 | $7.70 | 171017 |
| 2021-12-23 | 7.62 | $7.66 | 170000 |
| 2021-12-22 | 7.62 | $7.60 | 126000 |
| 2021-12-21 | 7.62 | $7.60 | 172002 |
| 2021-12-20 | 7.63 | $7.54 | 206349 |
| 2021-12-17 | 7.64 | $7.59 | 157825 |
| 2021-12-16 | 7.65 | $7.58 | 198700 |
| 2021-12-15 | 7.67 | $7.62 | 140500 |
| 2021-12-14 | 7.67 | $7.62 | 197300 |
| 2021-12-13 | 7.68 | $7.60 | 142000 |
| 2021-12-10 | 7.70 | $7.65 | 365014 |
| 2021-12-09 | 7.71 | $7.59 | 780116 |
| 2021-12-08 | 7.72 | $7.70 | 124809 |
| 2021-12-07 | 7.73 | $7.73 | 261304 |
| 2021-12-06 | 7.73 | $7.71 | 320823 |
| 2021-12-03 | 7.74 | $7.54 | 133700 |
| 2021-12-02 | 7.77 | $7.68 | 223432 |
| 2021-12-01 | 7.79 | $7.61 | 312300 |
| 2021-11-30 | 7.81 | $7.65 | 384500 |
| 2021-11-29 | 7.83 | $7.74 | 217016 |
| 2021-11-26 | 7.84 | $7.72 | 53500 |
| 2021-11-24 | 7.86 | $7.82 | 46210 |
| 2021-11-23 | 7.87 | $7.85 | 140900 |
| 2021-11-22 | 7.88 | $7.86 | 101700 |
| 2021-11-19 | 7.88 | $7.79 | 57021 |
| 2021-11-18 | 7.90 | $7.78 | 135600 |
| 2021-11-17 | 7.92 | $7.81 | 91102 |
| 2021-11-16 | 7.95 | $7.74 | 165100 |
| 2021-11-15 | 7.98 | $7.84 | 115739 |
| 2021-11-12 | 8.00 | $7.88 | 65844 |
| 2021-11-11 | 8.02 | $7.91 | 50700 |
| 2021-11-10 | 8.05 | $7.92 | 50300 |
| 2021-11-09 | 8.07 | $7.99 | 271621 |
| 2021-11-08 | 8.09 | $7.94 | 63321 |
| 2021-11-05 | 8.11 | $7.95 | 25839 |
| 2021-11-04 | 8.13 | $7.93 | 52528 |
| 2021-11-03 | 8.16 | $7.99 | 91234 |
| 2021-11-02 | 8.18 | $7.94 | 69215 |
| 2021-11-01 | 8.21 | $7.95 | 106400 |
| 2021-10-29 | 8.23 | $7.88 | 60700 |
| 2021-10-28 | 8.27 | $8.19 | 74300 |
| 2021-10-27 | 8.28 | $8.20 | 23614 |
| 2021-10-26 | 8.28 | $8.23 | 167500 |
| 2021-10-25 | 8.28 | $8.19 | 42826 |
| 2021-10-22 | 8.29 | $8.33 | 22047 |
| 2021-10-21 | 8.28 | $8.26 | 44100 |
| 2021-10-20 | 8.28 | $8.45 | 23100 |
| 2021-10-19 | 8.26 | $8.35 | 74300 |
| 2021-10-18 | 8.25 | $8.34 | 91429 |
| 2021-10-15 | 8.25 | $8.46 | 34900 |
| 2021-10-14 | 8.23 | $8.37 | 41000 |
| 2021-10-13 | 8.22 | $8.33 | 32425 |
| 2021-10-12 | 8.21 | $8.15 | 73526 |
| 2021-10-11 | 8.22 | $8.16 | 45949 |
| 2021-10-08 | 8.24 | $8.15 | 45421 |
| 2021-10-07 | 8.25 | $8.11 | 34045 |
| 2021-10-06 | 8.28 | $8.12 | 29800 |
| 2021-10-05 | 8.30 | $8.26 | 55032 |
| 2021-10-04 | 8.31 | $8.24 | 66300 |
| 2021-10-01 | 8.33 | $8.17 | 53820 |
| 2021-09-30 | 8.36 | $8.19 | 65500 |
| 2021-09-29 | 8.38 | $8.16 | 51005 |
| 2021-09-28 | 8.41 | $8.16 | 36100 |
| 2021-09-27 | 8.44 | $8.32 | 32100 |
| 2021-09-24 | 8.46 | $8.37 | 30600 |
| 2021-09-23 | 8.47 | $8.46 | 58700 |
| 2021-09-22 | 8.48 | $8.32 | 279017 |
| 2021-09-21 | 8.50 | $8.32 | 63700 |
| 2021-09-20 | 8.53 | $8.32 | 38000 |
| 2021-09-17 | 8.55 | $8.39 | 29100 |
| 2021-09-16 | 8.57 | $8.48 | 45721 |
| 2021-09-15 | 8.58 | $8.57 | 103900 |
| 2021-09-14 | 8.59 | $8.55 | 26600 |
| 2021-09-13 | 8.60 | $8.49 | 18100 |
| 2021-09-10 | 8.61 | $8.50 | 31200 |
| 2021-09-09 | 8.63 | $8.64 | 26739 |
| 2021-09-08 | 8.63 | $8.59 | 108500 |
| 2021-09-07 | 8.64 | $8.65 | 30339 |
| 2021-09-03 | 8.64 | $8.57 | 20742 |
| 2021-09-02 | 8.65 | $8.60 | 44800 |
| 2021-09-01 | 8.66 | $8.56 | 20432 |
| 2021-08-31 | 8.67 | $8.52 | 21547 |
| 2021-08-30 | 8.69 | $8.67 | 15400 |
| 2021-08-27 | 8.69 | $8.65 | 34700 |
| 2021-08-26 | 8.70 | $8.55 | 19000 |
| 2021-08-25 | 8.71 | $8.65 | 42247 |
| 2021-08-24 | 8.72 | $8.69 | 102200 |
| 2021-08-23 | 8.72 | $8.74 | 24021 |
| 2021-08-20 | 8.72 | $8.68 | 36400 |
| 2021-08-19 | 8.73 | $8.61 | 41800 |
| 2021-08-18 | 8.74 | $8.76 | 149447 |
| 2021-08-17 | 8.74 | $8.79 | 491144 |
| 2021-08-16 | 8.74 | $8.82 | 61108 |
| 2021-08-13 | 8.74 | $8.80 | 15800 |
| 2021-08-12 | 8.74 | $8.74 | 16000 |
| 2021-08-11 | 8.75 | $8.73 | 20200 |
| 2021-08-10 | 8.76 | $8.66 | 41300 |
| 2021-08-09 | 8.78 | $8.63 | 18600 |
| 2021-08-06 | 8.80 | $8.59 | 9724 |
| 2021-08-05 | 8.82 | $8.70 | 10100 |
| 2021-08-04 | 8.84 | $8.72 | 16426 |
| 2021-08-03 | 8.86 | $8.78 | 75500 |
| 2021-08-02 | 8.87 | $8.72 | 41400 |
| 2021-07-30 | 8.89 | $8.73 | 23016 |
| 2021-07-29 | 8.90 | $8.79 | 44000 |
| 2021-07-28 | 8.91 | $8.79 | 76246 |
| 2021-07-27 | 8.92 | $8.84 | 53200 |
| 2021-07-26 | 8.93 | $8.96 | 31347 |
| 2021-07-23 | 8.92 | $8.91 | 26032 |
| 2021-07-22 | 8.92 | $8.85 | 13321 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.32
2026-07-17
Close Price
$9.48
Vol: 112100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.78
Average
6.70
Maximum
10.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.32 | $9.48 | 112100 |
| 2026-07-16 | 9.32 | $9.28 | 89822 |
| 2026-07-15 | 9.37 | $9.50 | 70316 |
| 2026-07-14 | 9.37 | $9.65 | 143319 |
| 2026-07-13 | 9.35 | $9.55 | 148300 |
| 2026-07-10 | 9.35 | $9.39 | 113942 |
| 2026-07-09 | 9.38 | $9.30 | 136200 |
| 2026-07-08 | 9.44 | $9.31 | 116400 |
| 2026-07-07 | 9.51 | $9.19 | 239626 |
| 2026-07-06 | 9.62 | $9.21 | 151518 |
| 2026-07-02 | 9.74 | $9.37 | 94016 |
| 2026-07-01 | 9.85 | $9.33 | 178000 |
| 2026-06-30 | 9.98 | $9.71 | 131900 |
| 2026-06-29 | 10.06 | $9.91 | 118211 |
| 2026-06-26 | 10.11 | $9.97 | 47300 |
| 2026-06-25 | 10.16 | $9.91 | 61300 |
| 2026-06-24 | 10.22 | $9.96 | 59200 |
| 2026-06-23 | 10.29 | $10.08 | 133600 |
| 2026-06-22 | 10.35 | $10.14 | 141528 |
| 2026-06-18 | 10.40 | $10.00 | 57849 |
| 2026-06-17 | 10.49 | $10.16 | 69817 |
| 2026-06-16 | 10.56 | $10.41 | 36700 |
| 2026-06-15 | 10.59 | $10.46 | 39500 |
| 2026-06-12 | 10.61 | $10.92 | 24700 |
| 2026-06-11 | 10.54 | $10.71 | 72138 |
| 2026-06-10 | 10.50 | $10.52 | 23200 |
| 2026-06-09 | 10.49 | $10.40 | 80900 |
| 2026-06-08 | 10.51 | $10.31 | 75100 |
| 2026-06-05 | 10.55 | $10.17 | 76400 |
| 2026-06-04 | 10.63 | $10.38 | 32340 |
| 2026-06-03 | 10.67 | $10.49 | 78400 |
| 2026-06-02 | 10.70 | $10.62 | 40306 |
| 2026-06-01 | 10.70 | $10.51 | 61333 |
| 2026-05-29 | 10.73 | $10.68 | 31800 |
| 2026-05-28 | 10.73 | $10.64 | 34600 |
| 2026-05-27 | 10.73 | $10.60 | 46146 |
| 2026-05-26 | 10.74 | $10.64 | 74400 |
| 2026-05-22 | 10.74 | $10.78 | 25645 |
| 2026-05-21 | 10.71 | $10.81 | 73824 |
| 2026-05-20 | 10.67 | $10.82 | 39013 |
| 2026-05-19 | 10.62 | $10.80 | 133400 |
| 2026-05-18 | 10.57 | $10.65 | 80124 |
| 2026-05-15 | 10.54 | $10.43 | 65000 |
| 2026-05-14 | 10.55 | $10.51 | 45812 |
| 2026-05-13 | 10.54 | $10.61 | 75721 |
| 2026-05-12 | 10.51 | $10.57 | 117100 |
| 2026-05-11 | 10.48 | $10.60 | 89808 |
| 2026-05-08 | 10.45 | $10.50 | 47700 |
| 2026-05-07 | 10.42 | $10.43 | 63800 |
| 2026-05-06 | 10.41 | $10.66 | 31400 |
| 2026-05-05 | 10.34 | $10.53 | 43348 |
| 2026-05-04 | 10.30 | $10.25 | 92524 |
| 2026-05-01 | 10.30 | $10.51 | 57613 |
| 2026-04-30 | 10.25 | $10.46 | 53145 |
| 2026-04-29 | 10.20 | $10.06 | 49536 |
| 2026-04-28 | 10.22 | $10.10 | 62121 |
| 2026-04-27 | 10.24 | $10.07 | 72042 |
| 2026-04-24 | 10.27 | $10.37 | 47929 |
| 2026-04-23 | 10.25 | $10.27 | 48500 |
| 2026-04-22 | 10.24 | $10.04 | 34034 |
| 2026-04-21 | 10.27 | $9.95 | 47832 |
| 2026-04-20 | 10.33 | $10.23 | 43213 |
| 2026-04-17 | 10.34 | $10.05 | 47900 |
| 2026-04-16 | 10.39 | $10.12 | 65339 |
| 2026-04-15 | 10.43 | $10.28 | 102700 |
| 2026-04-14 | 10.44 | $10.38 | 32100 |
| 2026-04-13 | 10.43 | $10.38 | 32240 |
| 2026-04-10 | 10.42 | $10.60 | 18200 |
| 2026-04-09 | 10.36 | $10.51 | 29300 |
| 2026-04-08 | 10.31 | $10.60 | 37034 |
| 2026-04-07 | 10.23 | $10.31 | 80343 |
| 2026-04-06 | 10.19 | $10.18 | 48700 |
| 2026-04-02 | 10.18 | $10.38 | 34744 |
| 2026-04-01 | 10.13 | $10.10 | 47611 |
| 2026-03-31 | 10.12 | $10.28 | 92222 |
| 2026-03-30 | 10.07 | $10.03 | 56113 |
| 2026-03-27 | 10.07 | $9.92 | 42200 |
| 2026-03-26 | 10.09 | $9.97 | 31423 |
| 2026-03-25 | 10.10 | $10.01 | 44700 |
| 2026-03-24 | 10.11 | $9.99 | 80800 |
| 2026-03-23 | 10.12 | $9.78 | 63800 |
| 2026-03-20 | 10.18 | $9.89 | 46900 |
| 2026-03-19 | 10.22 | $10.05 | 26300 |
| 2026-03-18 | 10.23 | $10.03 | 38500 |
| 2026-03-17 | 10.25 | $10.28 | 79200 |
| 2026-03-16 | 10.21 | $10.23 | 35500 |
| 2026-03-13 | 10.18 | $9.92 | 54444 |
| 2026-03-12 | 10.21 | $9.95 | 35500 |
| 2026-03-11 | 10.23 | $10.14 | 30300 |
| 2026-03-10 | 10.22 | $10.19 | 52900 |
| 2026-03-09 | 10.19 | $10.03 | 38100 |
| 2026-03-06 | 10.19 | $10.11 | 42321 |
| 2026-03-05 | 10.17 | $9.98 | 37400 |
| 2026-03-04 | 10.18 | $10.01 | 42541 |
| 2026-03-03 | 10.17 | $9.80 | 39100 |
| 2026-03-02 | 10.21 | $9.99 | 29139 |
| 2026-02-27 | 10.21 | $10.25 | 32500 |
| 2026-02-26 | 10.16 | $10.01 | 32444 |
| 2026-02-25 | 10.15 | $10.25 | 34100 |
| 2026-02-24 | 10.07 | $10.11 | 84200 |
| 2026-02-23 | 10.02 | $10.05 | 59500 |
| 2026-02-20 | 9.97 | $9.90 | 33410 |
| 2026-02-19 | 9.93 | $9.85 | 32219 |
| 2026-02-18 | 9.91 | $9.81 | 37700 |
| 2026-02-17 | 9.88 | $9.94 | 37719 |
| 2026-02-13 | 9.81 | $9.87 | 31644 |
| 2026-02-12 | 9.75 | $9.91 | 47034 |
| 2026-02-11 | 9.67 | $9.86 | 42300 |
| 2026-02-10 | 9.59 | $9.66 | 32818 |
| 2026-02-09 | 9.53 | $9.73 | 29200 |
| 2026-02-06 | 9.44 | $9.52 | 51146 |
| 2026-02-05 | 9.39 | $9.65 | 29800 |
| 2026-02-04 | 9.29 | $9.54 | 30611 |
| 2026-02-03 | 9.20 | $9.43 | 30900 |
| 2026-02-02 | 9.12 | $9.20 | 46916 |
| 2026-01-30 | 9.07 | $9.09 | 33700 |
| 2026-01-29 | 9.03 | $8.99 | 33234 |
| 2026-01-28 | 9.01 | $9.27 | 105442 |
| 2026-01-27 | 8.93 | $9.32 | 45413 |
| 2026-01-26 | 8.82 | $9.09 | 59400 |
| 2026-01-23 | 8.73 | $9.00 | 24400 |
| 2026-01-22 | 8.66 | $8.89 | 131300 |
| 2026-01-21 | 8.59 | $8.65 | 59704 |
| 2026-01-20 | 8.56 | $8.63 | 59000 |
| 2026-01-16 | 8.53 | $8.42 | 55900 |
| 2026-01-15 | 8.54 | $8.45 | 49141 |
| 2026-01-14 | 8.55 | $8.57 | 37935 |
| 2026-01-13 | 8.52 | $8.30 | 59924 |
| 2026-01-12 | 8.55 | $8.48 | 76700 |
| 2026-01-09 | 8.55 | $8.41 | 57600 |
| 2026-01-08 | 8.56 | $8.52 | 28001 |
| 2026-01-07 | 8.55 | $8.49 | 27600 |
| 2026-01-06 | 8.54 | $8.52 | 26800 |
| 2026-01-05 | 8.52 | $8.54 | 21324 |
| 2026-01-02 | 8.50 | $8.54 | 19507 |
| 2025-12-31 | 8.47 | $8.51 | 60400 |
| 2025-12-30 | 8.43 | $8.51 | 26700 |
| 2025-12-29 | 8.40 | $8.47 | 19332 |
| 2025-12-26 | 8.36 | $8.44 | 14626 |
| 2025-12-24 | 8.32 | $8.47 | 55129 |
| 2025-12-23 | 8.28 | $8.43 | 29138 |
| 2025-12-22 | 8.23 | $8.28 | 20002 |
| 2025-12-19 | 8.20 | $8.26 | 29900 |
| 2025-12-18 | 8.17 | $8.27 | 25800 |
| 2025-12-17 | 8.14 | $8.23 | 33400 |
| 2025-12-16 | 8.10 | $8.13 | 49309 |
| 2025-12-15 | 8.09 | $8.12 | 50700 |
| 2025-12-12 | 8.07 | $8.07 | 67900 |
| 2025-12-11 | 8.06 | $8.07 | 28500 |
| 2025-12-10 | 8.04 | $8.03 | 31800 |
| 2025-12-09 | 8.03 | $8.01 | 31212 |
| 2025-12-08 | 8.03 | $8.02 | 23800 |
| 2025-12-05 | 8.01 | $8.10 | 29701 |
| 2025-12-04 | 7.99 | $8.10 | 32600 |
| 2025-12-03 | 7.95 | $8.04 | 36800 |
| 2025-12-02 | 7.92 | $8.03 | 66100 |
| 2025-12-01 | 7.89 | $7.97 | 65300 |
| 2025-11-28 | 7.87 | $8.02 | 51400 |
| 2025-11-26 | 7.83 | $7.92 | 48003 |
| 2025-11-25 | 7.81 | $7.90 | 132300 |
| 2025-11-24 | 7.78 | $7.75 | 53719 |
| 2025-11-21 | 7.79 | $7.73 | 80649 |
| 2025-11-20 | 7.80 | $7.59 | 124801 |
| 2025-11-19 | 7.84 | $7.62 | 49129 |
| 2025-11-18 | 7.88 | $7.66 | 73600 |
| 2025-11-17 | 7.91 | $7.80 | 51700 |
| 2025-11-14 | 7.93 | $7.81 | 51443 |
| 2025-11-13 | 7.94 | $7.91 | 27211 |
| 2025-11-12 | 7.93 | $8.03 | 24800 |
| 2025-11-11 | 7.90 | $7.97 | 52632 |
| 2025-11-10 | 7.87 | $7.92 | 49224 |
| 2025-11-07 | 7.85 | $7.97 | 51200 |
| 2025-11-06 | 7.81 | $7.82 | 60230 |
| 2025-11-05 | 7.80 | $7.73 | 131137 |
| 2025-11-04 | 7.80 | $7.69 | 55900 |
| 2025-11-03 | 7.82 | $7.76 | 66600 |
| 2025-10-31 | 7.82 | $7.83 | 67500 |
| 2025-10-30 | 7.80 | $7.83 | 58400 |
| 2025-10-29 | 7.78 | $7.86 | 54400 |
| 2025-10-28 | 7.76 | $7.93 | 40400 |
| 2025-10-27 | 7.71 | $7.92 | 58000 |
| 2025-10-24 | 7.66 | $7.88 | 188900 |
| 2025-10-23 | 7.60 | $7.94 | 39100 |
| 2025-10-22 | 7.53 | $7.36 | 43200 |
| 2025-10-21 | 7.56 | $7.55 | 132600 |
| 2025-10-20 | 7.56 | $7.60 | 45000 |
| 2025-10-17 | 7.55 | $7.65 | 55100 |
| 2025-10-16 | 7.53 | $7.61 | 88900 |
| 2025-10-15 | 7.51 | $7.60 | 54605 |
| 2025-10-14 | 7.50 | $7.50 | 82114 |
| 2025-10-13 | 7.50 | $7.41 | 86914 |
| 2025-10-10 | 7.51 | $7.51 | 100830 |
| 2025-10-09 | 7.52 | $7.40 | 62900 |
| 2025-10-08 | 7.54 | $7.44 | 107200 |
| 2025-10-07 | 7.56 | $7.45 | 108800 |
| 2025-10-06 | 7.58 | $7.54 | 91400 |
| 2025-10-03 | 7.59 | $7.54 | 51900 |
| 2025-10-02 | 7.59 | $7.53 | 70946 |
| 2025-10-01 | 7.60 | $7.61 | 37500 |
| 2025-09-30 | 7.59 | $7.61 | 101600 |
| 2025-09-29 | 7.58 | $7.50 | 93700 |
| 2025-09-26 | 7.60 | $7.54 | 147800 |
| 2025-09-25 | 7.60 | $7.44 | 136000 |
| 2025-09-24 | 7.63 | $7.46 | 106849 |
| 2025-09-23 | 7.66 | $7.50 | 159400 |
| 2025-09-22 | 7.68 | $7.51 | 198537 |
| 2025-09-19 | 7.71 | $7.62 | 121900 |
| 2025-09-18 | 7.71 | $7.66 | 39600 |
| 2025-09-17 | 7.71 | $7.73 | 62012 |
| 2025-09-16 | 7.69 | $7.71 | 38800 |
| 2025-09-15 | 7.67 | $7.69 | 61800 |
| 2025-09-12 | 7.65 | $7.70 | 24100 |
| 2025-09-11 | 7.63 | $7.77 | 80420 |
| 2025-09-10 | 7.58 | $7.67 | 29435 |
| 2025-09-09 | 7.55 | $7.71 | 540733 |
| 2025-09-08 | 7.51 | $7.57 | 66929 |
| 2025-09-05 | 7.48 | $7.60 | 65800 |
| 2025-09-04 | 7.45 | $7.52 | 51523 |
| 2025-09-03 | 7.43 | $7.42 | 79247 |
| 2025-09-02 | 7.42 | $7.45 | 44510 |
| 2025-08-29 | 7.41 | $7.42 | 44900 |
| 2025-08-28 | 7.40 | $7.35 | 40500 |
| 2025-08-27 | 7.40 | $7.40 | 28100 |
| 2025-08-26 | 7.39 | $7.39 | 33211 |
| 2025-08-25 | 7.38 | $7.39 | 41900 |
| 2025-08-22 | 7.38 | $7.52 | 76141 |
| 2025-08-21 | 7.34 | $7.44 | 22631 |
| 2025-08-20 | 7.31 | $7.44 | 131834 |
| 2025-08-19 | 7.28 | $7.34 | 149209 |
| 2025-08-18 | 7.26 | $7.40 | 89500 |
| 2025-08-15 | 7.23 | $7.37 | 38305 |
| 2025-08-14 | 7.20 | $7.27 | 28500 |
| 2025-08-13 | 7.19 | $7.19 | 30920 |
| 2025-08-12 | 7.19 | $7.20 | 75700 |
| 2025-08-11 | 7.19 | $7.13 | 69948 |
| 2025-08-08 | 7.20 | $7.17 | 35800 |
| 2025-08-07 | 7.21 | $7.14 | 44100 |
| 2025-08-06 | 7.23 | $7.30 | 26723 |
| 2025-08-05 | 7.21 | $7.26 | 52716 |
| 2025-08-04 | 7.20 | $7.22 | 51400 |
| 2025-08-01 | 7.20 | $7.12 | 143400 |
| 2025-07-31 | 7.22 | $6.99 | 334400 |
| 2025-07-30 | 7.27 | $7.23 | 34021 |
| 2025-07-29 | 7.27 | $7.25 | 61300 |
| 2025-07-28 | 7.28 | $7.36 | 74000 |
| 2025-07-25 | 7.26 | $7.56 | 40339 |
| 2025-07-24 | 7.19 | $7.46 | 25600 |
| 2025-07-23 | 7.14 | $7.52 | 37631 |
| 2025-07-22 | 7.06 | $7.50 | 143839 |
| 2025-07-21 | 6.98 | $7.32 | 134543 |
| 2025-07-18 | 6.92 | $7.18 | 207900 |
| 2025-07-17 | 6.88 | $6.92 | 218200 |
| 2025-07-16 | 6.89 | $6.79 | 90600 |
| 2025-07-15 | 6.93 | $6.79 | 194849 |
| 2025-07-14 | 6.98 | $6.84 | 110238 |
| 2025-07-11 | 7.03 | $6.89 | 69914 |
| 2025-07-10 | 7.08 | $7.00 | 100107 |
| 2025-07-09 | 7.11 | $7.04 | 111400 |
| 2025-07-08 | 7.14 | $7.07 | 118033 |
| 2025-07-07 | 7.16 | $7.20 | 67326 |
| 2025-07-03 | 7.17 | $7.19 | 32922 |
| 2025-07-02 | 7.18 | $7.13 | 58339 |
| 2025-07-01 | 7.20 | $7.19 | 111200 |
| 2025-06-30 | 7.22 | $7.13 | 60200 |
| 2025-06-27 | 7.25 | $7.12 | 62200 |
| 2025-06-26 | 7.28 | $7.12 | 44029 |
| 2025-06-25 | 7.33 | $7.18 | 65523 |
| 2025-06-24 | 7.37 | $7.38 | 148200 |
| 2025-06-23 | 7.37 | $7.29 | 90500 |
| 2025-06-20 | 7.40 | $7.22 | 104449 |
| 2025-06-18 | 7.44 | $7.21 | 107600 |
| 2025-06-17 | 7.49 | $7.24 | 170421 |
| 2025-06-16 | 7.55 | $7.34 | 109400 |
| 2025-06-13 | 7.59 | $7.39 | 53800 |
| 2025-06-12 | 7.63 | $7.50 | 104900 |
| 2025-06-11 | 7.65 | $7.34 | 43300 |
| 2025-06-10 | 7.71 | $7.37 | 33300 |
| 2025-06-09 | 7.77 | $7.66 | 60323 |
| 2025-06-06 | 7.78 | $7.82 | 295516 |
| 2025-06-05 | 7.75 | $7.73 | 37400 |
| 2025-06-04 | 7.74 | $7.69 | 34500 |
| 2025-06-03 | 7.74 | $7.65 | 47300 |
| 2025-06-02 | 7.74 | $7.77 | 71300 |
| 2025-05-30 | 7.71 | $7.70 | 61900 |
| 2025-05-29 | 7.70 | $7.67 | 61700 |
| 2025-05-28 | 7.69 | $7.56 | 49221 |
| 2025-05-27 | 7.70 | $7.73 | 36420 |
| 2025-05-23 | 7.68 | $7.81 | 34700 |
| 2025-05-22 | 7.63 | $7.72 | 21800 |
| 2025-05-21 | 7.60 | $7.76 | 40900 |
| 2025-05-20 | 7.54 | $7.73 | 50500 |
| 2025-05-19 | 7.49 | $7.61 | 96100 |
| 2025-05-16 | 7.45 | $7.51 | 183135 |
| 2025-05-15 | 7.43 | $7.35 | 75430 |
| 2025-05-14 | 7.44 | $7.22 | 53200 |
| 2025-05-13 | 7.48 | $7.18 | 112900 |
| 2025-05-12 | 7.52 | $7.18 | 85938 |
| 2025-05-09 | 7.58 | $7.49 | 46443 |
| 2025-05-08 | 7.58 | $7.58 | 16431 |
| 2025-05-07 | 7.56 | $7.54 | 12514 |
| 2025-05-06 | 7.54 | $7.57 | 12900 |
| 2025-05-05 | 7.51 | $7.57 | 12700 |
| 2025-05-02 | 7.48 | $7.50 | 14100 |
| 2025-05-01 | 7.45 | $7.60 | 39411 |
| 2025-04-30 | 7.40 | $7.50 | 64300 |
| 2025-04-29 | 7.36 | $7.44 | 10722 |
| 2025-04-28 | 7.32 | $7.31 | 12010 |
| 2025-04-25 | 7.31 | $7.30 | 17641 |
| 2025-04-24 | 7.30 | $7.24 | 24223 |
| 2025-04-23 | 7.29 | $7.21 | 188240 |
| 2025-04-22 | 7.29 | $7.45 | 29637 |
| 2025-04-21 | 7.24 | $7.43 | 19400 |
| 2025-04-17 | 7.18 | $7.26 | 16535 |
| 2025-04-16 | 7.15 | $7.23 | 13600 |
| 2025-04-15 | 7.12 | $7.19 | 17200 |
| 2025-04-14 | 7.09 | $7.16 | 32548 |
| 2025-04-11 | 7.07 | $7.09 | 153116 |
| 2025-04-10 | 7.05 | $7.00 | 47110 |
| 2025-04-09 | 7.05 | $6.65 | 74400 |
| 2025-04-08 | 7.12 | $6.69 | 58845 |
| 2025-04-07 | 7.19 | $6.64 | 59433 |
| 2025-04-04 | 7.29 | $7.04 | 36300 |
| 2025-04-03 | 7.32 | $7.46 | 9900 |
| 2025-04-02 | 7.26 | $7.24 | 32503 |
| 2025-04-01 | 7.23 | $7.23 | 26600 |
| 2025-03-31 | 7.20 | $7.23 | 10500 |
| 2025-03-28 | 7.17 | $7.17 | 9540 |
| 2025-03-27 | 7.14 | $7.04 | 13640 |
| 2025-03-26 | 7.14 | $7.07 | 26431 |
| 2025-03-25 | 7.12 | $6.99 | 17100 |
| 2025-03-24 | 7.12 | $7.05 | 12527 |
| 2025-03-21 | 7.10 | $6.91 | 17918 |
| 2025-03-20 | 7.11 | $6.91 | 9800 |
| 2025-03-19 | 7.12 | $7.01 | 5947 |
| 2025-03-18 | 7.11 | $7.12 | 21600 |
| 2025-03-17 | 7.07 | $7.10 | 8300 |
| 2025-03-14 | 7.02 | $7.12 | 81513 |
| 2025-03-13 | 6.97 | $6.97 | 7514 |
| 2025-03-12 | 6.93 | $6.94 | 156400 |
| 2025-03-11 | 6.89 | $7.15 | 8145 |
| 2025-03-10 | 6.80 | $6.95 | 7120 |
| 2025-03-07 | 6.74 | $6.90 | 13200 |
| 2025-03-06 | 6.67 | $6.71 | 23900 |
| 2025-03-05 | 6.63 | $6.75 | 14427 |
| 2025-03-04 | 6.58 | $6.61 | 17238 |
| 2025-03-03 | 6.54 | $6.60 | 14100 |
| 2025-02-28 | 6.50 | $6.42 | 27445 |
| 2025-02-27 | 6.49 | $6.46 | 8215 |
| 2025-02-26 | 6.47 | $6.54 | 9746 |
| 2025-02-25 | 6.43 | $6.56 | 12700 |
| 2025-02-24 | 6.38 | $6.47 | 10800 |
| 2025-02-21 | 6.33 | $6.38 | 11623 |
| 2025-02-20 | 6.30 | $6.32 | 13803 |
| 2025-02-19 | 6.27 | $6.14 | 20100 |
| 2025-02-18 | 6.27 | $6.32 | 7230 |
| 2025-02-14 | 6.23 | $6.38 | 9915 |
| 2025-02-13 | 6.17 | $6.30 | 17831 |
| 2025-02-12 | 6.12 | $6.20 | 15900 |
| 2025-02-11 | 6.09 | $6.25 | 9408 |
| 2025-02-10 | 6.03 | $6.20 | 16600 |
| 2025-02-07 | 5.98 | $6.03 | 13408 |
| 2025-02-06 | 5.95 | $6.21 | 21200 |
| 2025-02-05 | 5.88 | $6.06 | 35200 |
| 2025-02-04 | 5.82 | $6.02 | 29542 |
| 2025-02-03 | 5.77 | $5.86 | 28530 |
| 2025-01-31 | 5.74 | $5.94 | 56845 |
| 2025-01-30 | 5.69 | $5.72 | 16543 |
| 2025-01-29 | 5.68 | $5.83 | 21014 |
| 2025-01-28 | 5.64 | $5.81 | 17649 |
| 2025-01-27 | 5.60 | $5.77 | 31531 |
| 2025-01-24 | 5.56 | $5.67 | 23900 |
| 2025-01-23 | 5.53 | $5.70 | 87139 |
| 2025-01-22 | 5.50 | $5.59 | 33212 |
| 2025-01-21 | 5.48 | $5.67 | 30100 |
| 2025-01-17 | 5.45 | $5.60 | 74100 |
| 2025-01-16 | 5.42 | $5.55 | 56735 |
| 2025-01-15 | 5.40 | $5.46 | 48327 |
| 2025-01-14 | 5.39 | $5.36 | 151308 |
| 2025-01-13 | 5.41 | $5.33 | 112600 |
| 2025-01-10 | 5.44 | $5.36 | 123500 |
| 2025-01-08 | 5.46 | $5.45 | 88600 |
| 2025-01-07 | 5.47 | $5.48 | 115108 |
| 2025-01-06 | 5.48 | $5.58 | 49809 |
| 2025-01-03 | 5.46 | $5.54 | 73122 |
| 2025-01-02 | 5.45 | $5.55 | 21800 |
| 2024-12-31 | 5.44 | $5.46 | 80200 |
| 2024-12-30 | 5.45 | $5.50 | 57006 |
| 2024-12-27 | 5.45 | $5.55 | 17837 |
| 2024-12-26 | 5.44 | $5.48 | 50424 |
| 2024-12-24 | 5.44 | $5.41 | 18400 |
| 2024-12-23 | 5.46 | $5.47 | 108000 |
| 2024-12-20 | 5.47 | $5.40 | 53700 |
| 2024-12-19 | 5.50 | $5.45 | 117023 |
| 2024-12-18 | 5.52 | $5.40 | 70300 |
| 2024-12-17 | 5.56 | $5.51 | 51800 |
| 2024-12-16 | 5.57 | $5.56 | 51810 |
| 2024-12-13 | 5.59 | $5.51 | 31600 |
| 2024-12-12 | 5.61 | $5.50 | 64500 |
| 2024-12-11 | 5.64 | $5.54 | 30100 |
| 2024-12-10 | 5.67 | $5.60 | 75117 |
| 2024-12-09 | 5.69 | $5.75 | 51910 |
| 2024-12-06 | 5.69 | $5.76 | 46732 |
| 2024-12-05 | 5.68 | $5.83 | 81400 |
| 2024-12-04 | 5.65 | $5.74 | 21402 |
| 2024-12-03 | 5.64 | $5.74 | 90700 |
| 2024-12-02 | 5.63 | $5.72 | 73609 |
| 2024-11-29 | 5.62 | $5.79 | 16021 |
| 2024-11-27 | 5.60 | $5.80 | 39200 |
| 2024-11-26 | 5.57 | $5.68 | 59800 |
| 2024-11-25 | 5.56 | $5.72 | 121645 |
| 2024-11-22 | 5.54 | $5.67 | 43000 |
| 2024-11-21 | 5.53 | $5.62 | 82343 |
| 2024-11-20 | 5.53 | $5.63 | 26800 |
| 2024-11-19 | 5.53 | $5.68 | 80529 |
| 2024-11-18 | 5.52 | $5.60 | 50800 |
| 2024-11-15 | 5.53 | $5.51 | 19800 |
| 2024-11-14 | 5.56 | $5.55 | 81231 |
| 2024-11-13 | 5.59 | $5.43 | 413700 |
| 2024-11-12 | 5.64 | $5.44 | 71500 |
| 2024-11-11 | 5.71 | $5.60 | 41200 |
| 2024-11-08 | 5.75 | $5.63 | 51700 |
| 2024-11-07 | 5.79 | $5.69 | 30700 |
| 2024-11-06 | 5.83 | $5.63 | 26400 |
| 2024-11-05 | 5.89 | $5.89 | 20727 |
| 2024-11-04 | 5.91 | $5.93 | 22036 |
| 2024-11-01 | 5.92 | $5.95 | 28500 |
| 2024-10-31 | 5.92 | $5.74 | 27436 |
| 2024-10-30 | 5.98 | $5.90 | 37200 |
| 2024-10-29 | 6.01 | $6.00 | 21806 |
| 2024-10-28 | 6.02 | $6.03 | 17600 |
| 2024-10-25 | 6.03 | $6.09 | 22048 |
| 2024-10-24 | 6.03 | $5.99 | 40100 |
| 2024-10-23 | 6.05 | $5.93 | 44508 |
| 2024-10-22 | 6.08 | $5.89 | 28524 |
| 2024-10-21 | 6.14 | $5.98 | 18338 |
| 2024-10-18 | 6.18 | $6.07 | 35805 |
| 2024-10-17 | 6.21 | $6.10 | 108400 |
| 2024-10-16 | 6.24 | $6.13 | 37000 |
| 2024-10-15 | 6.26 | $6.18 | 45718 |
| 2024-10-14 | 6.28 | $6.12 | 9700 |
| 2024-10-11 | 6.32 | $6.14 | 18737 |
| 2024-10-10 | 6.36 | $6.23 | 22902 |
| 2024-10-09 | 6.38 | $6.26 | 69049 |
| 2024-10-08 | 6.40 | $6.27 | 31000 |
| 2024-10-07 | 6.43 | $6.21 | 27224 |
| 2024-10-04 | 6.47 | $6.21 | 10300 |
| 2024-10-03 | 6.52 | $6.25 | 19600 |
| 2024-10-02 | 6.56 | $6.37 | 45038 |
| 2024-10-01 | 6.59 | $6.33 | 88300 |
| 2024-09-30 | 6.62 | $6.43 | 37500 |
| 2024-09-27 | 6.65 | $6.41 | 14000 |
| 2024-09-26 | 6.68 | $6.65 | 12800 |
| 2024-09-25 | 6.66 | $6.65 | 14716 |
| 2024-09-24 | 6.63 | $6.64 | 34319 |
| 2024-09-23 | 6.61 | $6.58 | 47400 |
| 2024-09-20 | 6.59 | $6.58 | 38628 |
| 2024-09-19 | 6.57 | $6.53 | 15312 |
| 2024-09-18 | 6.55 | $6.59 | 20800 |
| 2024-09-17 | 6.52 | $6.55 | 60140 |
| 2024-09-16 | 6.49 | $6.60 | 46200 |
| 2024-09-13 | 6.44 | $6.39 | 22800 |
| 2024-09-12 | 6.43 | $6.38 | 12900 |
| 2024-09-11 | 6.42 | $6.43 | 23100 |
| 2024-09-10 | 6.39 | $6.43 | 25200 |
| 2024-09-09 | 6.36 | $6.45 | 48500 |
| 2024-09-06 | 6.32 | $6.42 | 41500 |
| 2024-09-05 | 6.28 | $6.43 | 24312 |
| 2024-09-04 | 6.22 | $6.33 | 59900 |
| 2024-09-03 | 6.18 | $6.28 | 20910 |
| 2024-08-30 | 6.14 | $6.16 | 84427 |
| 2024-08-29 | 6.12 | $6.07 | 32200 |
| 2024-08-28 | 6.12 | $6.13 | 21600 |
| 2024-08-27 | 6.09 | $6.14 | 23900 |
| 2024-08-26 | 6.07 | $6.07 | 28424 |
| 2024-08-23 | 6.05 | $6.08 | 68638 |
| 2024-08-22 | 6.02 | $6.01 | 36300 |
| 2024-08-21 | 6.01 | $5.99 | 16008 |
| 2024-08-20 | 6.00 | $6.03 | 25100 |
| 2024-08-19 | 5.97 | $6.01 | 20400 |
| 2024-08-16 | 5.95 | $5.94 | 10905 |
| 2024-08-15 | 5.93 | $5.86 | 19600 |
| 2024-08-14 | 5.93 | $5.92 | 9848 |
| 2024-08-13 | 5.92 | $5.90 | 12021 |
| 2024-08-12 | 5.91 | $5.83 | 15400 |
| 2024-08-09 | 5.90 | $5.83 | 7200 |
| 2024-08-08 | 5.90 | $5.82 | 25244 |
| 2024-08-07 | 5.90 | $5.83 | 23100 |
| 2024-08-06 | 5.89 | $5.70 | 43502 |
| 2024-08-05 | 5.91 | $5.73 | 32106 |
| 2024-08-02 | 5.92 | $5.94 | 13600 |
| 2024-08-01 | 5.90 | $5.79 | 36135 |
| 2024-07-31 | 5.89 | $5.93 | 14600 |
| 2024-07-30 | 5.86 | $5.99 | 26100 |
| 2024-07-29 | 5.80 | $5.95 | 22042 |
| 2024-07-26 | 5.75 | $5.88 | 18400 |
| 2024-07-25 | 5.70 | $5.85 | 19900 |
| 2024-07-24 | 5.65 | $5.73 | 21324 |
| 2024-07-23 | 5.61 | $5.72 | 23407 |
| 2024-07-22 | 5.57 | $5.75 | 6500 |
| 2024-07-19 | 5.51 | $5.67 | 3521 |
| 2024-07-18 | 5.46 | $5.72 | 170700 |
| 2024-07-17 | 5.39 | $5.39 | 6700 |
| 2024-07-16 | 5.38 | $5.32 | 4900 |
| 2024-07-15 | 5.38 | $5.32 | 5000 |
| 2024-07-12 | 5.38 | $5.34 | 13100 |
| 2024-07-11 | 5.38 | $5.35 | 11300 |
| 2024-07-10 | 5.38 | $5.30 | 14400 |
| 2024-07-09 | 5.38 | $5.30 | 15144 |
| 2024-07-08 | 5.38 | $5.34 | 11500 |
| 2024-07-05 | 5.37 | $5.41 | 9609 |
| 2024-07-03 | 5.35 | $5.42 | 10200 |
| 2024-07-02 | 5.32 | $5.36 | 23500 |
| 2024-07-01 | 5.30 | $5.38 | 7323 |
| 2024-06-28 | 5.27 | $5.32 | 29000 |
| 2024-06-27 | 5.25 | $5.27 | 31849 |
| 2024-06-26 | 5.23 | $5.28 | 71200 |
| 2024-06-25 | 5.21 | $5.28 | 48500 |
| 2024-06-24 | 5.18 | $5.30 | 67000 |
| 2024-06-21 | 5.14 | $5.14 | 23132 |
| 2024-06-20 | 5.14 | $5.15 | 11741 |
| 2024-06-18 | 5.12 | $5.07 | 48200 |
| 2024-06-17 | 5.13 | $5.04 | 20831 |
| 2024-06-14 | 5.13 | $5.03 | 46102 |
| 2024-06-13 | 5.15 | $5.12 | 54219 |
| 2024-06-12 | 5.14 | $5.09 | 47100 |
| 2024-06-11 | 5.14 | $5.08 | 31217 |
| 2024-06-10 | 5.14 | $5.13 | 37713 |
| 2024-06-07 | 5.13 | $5.10 | 33136 |
| 2024-06-06 | 5.12 | $5.16 | 51017 |
| 2024-06-05 | 5.10 | $5.21 | 21000 |
| 2024-06-04 | 5.06 | $5.17 | 21833 |
| 2024-06-03 | 5.02 | $5.21 | 25040 |
| 2024-05-31 | 4.97 | $5.13 | 33800 |
| 2024-05-30 | 4.93 | $5.04 | 92000 |
| 2024-05-29 | 4.90 | $4.92 | 35500 |
| 2024-05-28 | 4.89 | $4.99 | 59600 |
| 2024-05-24 | 4.86 | $4.89 | 23539 |
| 2024-05-23 | 4.85 | $4.86 | 130700 |
| 2024-05-22 | 4.85 | $4.91 | 70700 |
| 2024-05-21 | 4.83 | $4.95 | 49300 |
| 2024-05-20 | 4.81 | $4.97 | 11900 |
| 2024-05-17 | 4.77 | $4.99 | 15507 |
| 2024-05-16 | 4.72 | $4.91 | 20848 |
| 2024-05-15 | 4.68 | $4.88 | 30700 |
| 2024-05-14 | 4.65 | $4.77 | 19720 |
| 2024-05-13 | 4.63 | $4.74 | 32911 |
| 2024-05-10 | 4.61 | $4.73 | 36600 |
| 2024-05-09 | 4.60 | $4.63 | 23649 |
| 2024-05-08 | 4.60 | $4.60 | 41218 |
| 2024-05-07 | 4.61 | $4.59 | 40001 |
| 2024-05-06 | 4.63 | $4.61 | 29513 |
| 2024-05-03 | 4.64 | $4.60 | 21400 |
| 2024-05-02 | 4.66 | $4.54 | 21500 |
| 2024-05-01 | 4.70 | $4.56 | 20900 |
| 2024-04-30 | 4.73 | $4.53 | 18800 |
| 2024-04-29 | 4.78 | $4.67 | 25633 |
| 2024-04-26 | 4.81 | $4.64 | 12900 |
| 2024-04-25 | 4.85 | $4.72 | 29400 |
| 2024-04-24 | 4.88 | $4.96 | 12400 |
| 2024-04-23 | 4.87 | $5.05 | 58411 |
| 2024-04-22 | 4.83 | $4.95 | 34500 |
| 2024-04-19 | 4.81 | $4.81 | 17602 |
| 2024-04-18 | 4.81 | $4.71 | 39031 |
| 2024-04-17 | 4.83 | $4.69 | 46600 |
| 2024-04-16 | 4.87 | $4.63 | 50200 |
| 2024-04-15 | 4.92 | $4.73 | 31308 |
| 2024-04-12 | 4.96 | $4.74 | 8800 |
| 2024-04-11 | 5.00 | $4.78 | 41300 |
| 2024-04-10 | 5.05 | $4.88 | 67925 |
| 2024-04-09 | 5.07 | $5.01 | 35800 |
| 2024-04-08 | 5.08 | $5.04 | 11448 |
| 2024-04-05 | 5.07 | $5.05 | 12701 |
| 2024-04-04 | 5.07 | $5.10 | 19936 |
| 2024-04-03 | 5.05 | $5.12 | 11939 |
| 2024-04-02 | 5.02 | $4.99 | 33503 |
| 2024-04-01 | 5.02 | $5.05 | 28600 |
| 2024-03-28 | 5.00 | $5.08 | 20200 |
| 2024-03-27 | 4.98 | $5.11 | 10847 |
| 2024-03-26 | 4.94 | $5.08 | 15400 |
| 2024-03-25 | 4.90 | $5.05 | 28300 |
| 2024-03-22 | 4.87 | $5.03 | 16700 |
| 2024-03-21 | 4.83 | $4.93 | 84500 |
| 2024-03-20 | 4.80 | $4.90 | 29624 |
| 2024-03-19 | 4.78 | $4.85 | 17504 |
| 2024-03-18 | 4.77 | $4.91 | 22700 |
| 2024-03-15 | 4.74 | $4.91 | 26106 |
| 2024-03-14 | 4.70 | $4.84 | 26700 |
| 2024-03-13 | 4.68 | $4.81 | 65542 |
| 2024-03-12 | 4.66 | $4.69 | 53403 |
| 2024-03-11 | 4.66 | $4.71 | 52800 |
| 2024-03-08 | 4.65 | $4.72 | 40000 |
| 2024-03-07 | 4.64 | $4.72 | 37216 |
| 2024-03-06 | 4.64 | $4.70 | 26344 |
| 2024-03-05 | 4.63 | $4.63 | 24748 |
| 2024-03-04 | 4.64 | $4.64 | 54100 |
| 2024-03-01 | 4.65 | $4.72 | 23400 |
| 2024-02-29 | 4.65 | $4.73 | 52802 |
| 2024-02-28 | 4.64 | $4.70 | 25703 |
| 2024-02-27 | 4.64 | $4.69 | 26800 |
| 2024-02-26 | 4.65 | $4.66 | 48100 |
| 2024-02-23 | 4.66 | $4.69 | 18200 |
| 2024-02-22 | 4.66 | $4.76 | 173032 |
| 2024-02-21 | 4.66 | $4.71 | 17000 |
| 2024-02-20 | 4.66 | $4.78 | 26047 |
| 2024-02-16 | 4.65 | $4.61 | 16300 |
| 2024-02-15 | 4.67 | $4.67 | 17626 |
| 2024-02-14 | 4.69 | $4.58 | 28210 |
| 2024-02-13 | 4.73 | $4.56 | 26927 |
| 2024-02-12 | 4.78 | $4.67 | 66538 |
| 2024-02-09 | 4.82 | $4.57 | 29211 |
| 2024-02-08 | 4.88 | $4.61 | 51500 |
| 2024-02-07 | 4.94 | $4.74 | 27900 |
| 2024-02-06 | 4.99 | $4.80 | 37200 |
| 2024-02-05 | 5.04 | $4.75 | 44831 |
| 2024-02-02 | 5.10 | $4.90 | 6500 |
| 2024-02-01 | 5.14 | $5.08 | 7602 |
| 2024-01-31 | 5.15 | $5.12 | 4637 |
| 2024-01-30 | 5.15 | $5.02 | 10316 |
| 2024-01-29 | 5.17 | $5.06 | 12100 |
| 2024-01-26 | 5.19 | $5.11 | 5748 |
| 2024-01-25 | 5.20 | $5.13 | 21803 |
| 2024-01-24 | 5.20 | $5.10 | 9300 |
| 2024-01-23 | 5.22 | $5.12 | 20400 |
| 2024-01-22 | 5.23 | $5.08 | 14712 |
| 2024-01-19 | 5.24 | $5.12 | 78800 |
| 2024-01-18 | 5.26 | $5.11 | 9830 |
| 2024-01-17 | 5.27 | $5.14 | 137100 |
| 2024-01-16 | 5.29 | $5.18 | 19300 |
| 2024-01-12 | 5.29 | $5.26 | 9300 |
| 2024-01-11 | 5.28 | $5.26 | 138100 |
| 2024-01-10 | 5.26 | $5.26 | 7300 |
| 2024-01-09 | 5.24 | $5.28 | 107900 |
| 2024-01-08 | 5.22 | $5.31 | 133400 |
| 2024-01-05 | 5.18 | $5.21 | 65711 |
| 2024-01-04 | 5.16 | $5.19 | 12000 |
| 2024-01-03 | 5.13 | $5.11 | 8920 |
| 2024-01-02 | 5.12 | $5.10 | 11826 |
| 2023-12-29 | 5.10 | $5.06 | 6700 |
| 2023-12-28 | 5.10 | $5.06 | 7306 |
| 2023-12-27 | 5.09 | $5.12 | 22522 |
| 2023-12-26 | 5.06 | $5.10 | 20900 |
| 2023-12-22 | 5.03 | $5.05 | 30912 |
| 2023-12-21 | 5.01 | $4.94 | 49000 |
| 2023-12-20 | 5.01 | $4.98 | 10428 |
| 2023-12-19 | 5.00 | $4.92 | 16900 |
| 2023-12-18 | 5.00 | $4.92 | 15700 |
| 2023-12-15 | 4.99 | $4.94 | 20300 |
| 2023-12-14 | 4.98 | $5.06 | 98700 |
| 2023-12-13 | 4.95 | $4.94 | 40400 |
| 2023-12-12 | 4.93 | $4.94 | 1.9M |
| 2023-12-11 | 4.91 | $4.92 | 2.8M |
| 2023-12-08 | 4.88 | $4.92 | 49600 |
| 2023-12-07 | 4.85 | $4.96 | 93400 |
| 2023-12-06 | 4.81 | $4.88 | 101606 |
| 2023-12-05 | 4.78 | $4.79 | 74700 |
| 2023-12-04 | 4.76 | $4.86 | 137300 |
| 2023-12-01 | 4.72 | $4.81 | 127300 |
| 2023-11-30 | 4.69 | $4.71 | 85133 |
| 2023-11-29 | 4.67 | $4.74 | 22922 |
| 2023-11-28 | 4.64 | $4.72 | 23600 |
| 2023-11-27 | 4.61 | $4.72 | 63100 |
| 2023-11-24 | 4.57 | $4.67 | 27300 |
| 2023-11-22 | 4.54 | $4.52 | 86000 |
| 2023-11-21 | 4.53 | $4.54 | 166834 |
| 2023-11-20 | 4.52 | $4.58 | 42800 |
| 2023-11-17 | 4.49 | $4.54 | 39500 |
| 2023-11-16 | 4.47 | $4.47 | 68100 |
| 2023-11-15 | 4.46 | $4.51 | 80700 |
| 2023-11-14 | 4.44 | $4.53 | 60900 |
| 2023-11-13 | 4.41 | $4.42 | 28000 |
| 2023-11-10 | 4.40 | $4.37 | 35707 |
| 2023-11-09 | 4.40 | $4.40 | 99344 |
| 2023-11-08 | 4.39 | $4.40 | 64747 |
| 2023-11-07 | 4.38 | $4.43 | 51910 |
| 2023-11-06 | 4.36 | $4.45 | 38200 |
| 2023-11-03 | 4.33 | $4.49 | 48000 |
| 2023-11-02 | 4.29 | $4.30 | 43100 |
| 2023-11-01 | 4.29 | $4.16 | 1.1M |
| 2023-10-31 | 4.31 | $4.21 | 2.5M |
| 2023-10-30 | 4.32 | $4.21 | 1.0M |
| 2023-10-27 | 4.34 | $4.21 | 45900 |
| 2023-10-26 | 4.36 | $4.23 | 57600 |
| 2023-10-25 | 4.38 | $4.19 | 130500 |
| 2023-10-24 | 4.40 | $4.40 | 174241 |
| 2023-10-23 | 4.39 | $4.49 | 61900 |
| 2023-10-20 | 4.36 | $4.57 | 44220 |
| 2023-10-19 | 4.30 | $4.57 | 67616 |
| 2023-10-18 | 4.23 | $4.22 | 62338 |
| 2023-10-17 | 4.23 | $4.18 | 122900 |
| 2023-10-16 | 4.23 | $4.27 | 559619 |
| 2023-10-13 | 4.21 | $4.22 | 53700 |
| 2023-10-12 | 4.20 | $4.28 | 96100 |
| 2023-10-11 | 4.18 | $4.32 | 49347 |
| 2023-10-10 | 4.14 | $4.28 | 69636 |
| 2023-10-09 | 4.11 | $4.20 | 99200 |
| 2023-10-06 | 4.09 | $4.17 | 32800 |
| 2023-10-05 | 4.07 | $4.11 | 93000 |
| 2023-10-04 | 4.06 | $4.05 | 102000 |
| 2023-10-03 | 4.06 | $3.98 | 275400 |
| 2023-10-02 | 4.07 | $4.05 | 123200 |
| 2023-09-29 | 4.07 | $4.09 | 121012 |
| 2023-09-28 | 4.07 | $4.02 | 356416 |
| 2023-09-27 | 4.07 | $4.00 | 264720 |
| 2023-09-26 | 4.09 | $4.11 | 256527 |
| 2023-09-25 | 4.08 | $4.12 | 206623 |
| 2023-09-22 | 4.07 | $4.23 | 78500 |
| 2023-09-21 | 4.03 | $4.24 | 1.8M |
| 2023-09-20 | 3.98 | $4.16 | 2.0M |
| 2023-09-19 | 3.95 | $4.05 | 354512 |
| 2023-09-18 | 3.93 | $4.02 | 256107 |
| 2023-09-15 | 3.92 | $4.00 | 1.0M |
| 2023-09-14 | 3.90 | $3.99 | 156000 |
| 2023-09-13 | 3.89 | $3.93 | 70210 |
| 2023-09-12 | 3.89 | $4.01 | 345200 |
| 2023-09-11 | 3.87 | $3.96 | 155000 |
| 2023-09-08 | 3.87 | $3.93 | 96130 |
| 2023-09-07 | 3.86 | $3.93 | 436100 |
| 2023-09-06 | 3.86 | $3.92 | 309000 |
| 2023-09-05 | 3.86 | $3.91 | 122100 |
| 2023-09-01 | 3.86 | $4.00 | 87700 |
| 2023-08-31 | 3.84 | $3.99 | 184921 |
| 2023-08-30 | 3.82 | $3.98 | 52000 |
| 2023-08-29 | 3.81 | $4.01 | 113337 |
| 2023-08-28 | 3.78 | $3.88 | 272800 |
| 2023-08-25 | 3.78 | $3.84 | 75417 |
| 2023-08-24 | 3.79 | $3.81 | 191947 |
| 2023-08-23 | 3.80 | $3.91 | 175405 |
| 2023-08-22 | 3.80 | $3.81 | 548127 |
| 2023-08-21 | 3.83 | $3.81 | 224200 |
| 2023-08-18 | 3.85 | $3.83 | 164619 |
| 2023-08-17 | 3.88 | $3.86 | 662200 |
| 2023-08-16 | 3.91 | $3.87 | 414637 |
| 2023-08-15 | 3.94 | $3.87 | 505600 |
| 2023-08-14 | 3.97 | $3.92 | 197000 |
| 2023-08-11 | 4.01 | $3.94 | 59000 |
| 2023-08-10 | 4.04 | $4.01 | 128845 |
| 2023-08-09 | 4.07 | $3.96 | 142843 |
| 2023-08-08 | 4.11 | $3.93 | 464312 |
| 2023-08-07 | 4.17 | $3.96 | 251500 |
| 2023-08-04 | 4.22 | $4.02 | 89141 |
| 2023-08-03 | 4.28 | $3.99 | 286426 |
| 2023-08-02 | 4.36 | $4.01 | 152200 |
| 2023-08-01 | 4.44 | $4.13 | 123800 |
| 2023-07-31 | 4.51 | $4.24 | 114400 |
| 2023-07-28 | 4.56 | $4.42 | 264300 |
| 2023-07-27 | 4.59 | $4.55 | 84336 |
| 2023-07-26 | 4.60 | $4.71 | 98000 |
| 2023-07-25 | 4.57 | $4.62 | 131800 |
| 2023-07-24 | 4.56 | $4.59 | 147248 |
| 2023-07-21 | 4.55 | $4.57 | 59800 |
| 2023-07-20 | 4.54 | $4.67 | 128911 |
| 2023-07-19 | 4.52 | $4.63 | 52640 |
| 2023-07-18 | 4.49 | $4.63 | 79541 |
| 2023-07-17 | 4.46 | $4.62 | 198800 |
| 2023-07-14 | 4.44 | $4.66 | 1.5M |
| 2023-07-13 | 4.39 | $4.68 | 170230 |
| 2023-07-12 | 4.34 | $4.61 | 65200 |
| 2023-07-11 | 4.29 | $4.43 | 239700 |
| 2023-07-10 | 4.28 | $4.39 | 144322 |
| 2023-07-07 | 4.27 | $4.42 | 76500 |
| 2023-07-06 | 4.25 | $4.37 | 204408 |
| 2023-07-05 | 4.24 | $4.34 | 109400 |
| 2023-07-03 | 4.24 | $4.37 | 34400 |
| 2023-06-30 | 4.24 | $4.34 | 83900 |
| 2023-06-29 | 4.24 | $4.29 | 87123 |
| 2023-06-28 | 4.25 | $4.31 | 145600 |
| 2023-06-27 | 4.26 | $4.33 | 343712 |
| 2023-06-26 | 4.27 | $4.30 | 304200 |
| 2023-06-23 | 4.28 | $4.26 | 167800 |
| 2023-06-22 | 4.32 | $4.25 | 199708 |
| 2023-06-21 | 4.35 | $4.29 | 149929 |
| 2023-06-20 | 4.39 | $4.37 | 172000 |
| 2023-06-16 | 4.42 | $4.51 | 71643 |
| 2023-06-15 | 4.42 | $4.49 | 112200 |
| 2023-06-14 | 4.43 | $4.40 | 103300 |
| 2023-06-13 | 4.47 | $4.43 | 1.0M |
| 2023-06-12 | 4.50 | $4.45 | 232605 |
| 2023-06-09 | 4.53 | $4.49 | 99935 |
| 2023-06-08 | 4.57 | $4.47 | 133900 |
| 2023-06-07 | 4.61 | $4.49 | 93026 |
| 2023-06-06 | 4.66 | $4.56 | 232919 |
| 2023-06-05 | 4.70 | $4.59 | 199000 |
| 2023-06-02 | 4.74 | $4.60 | 62000 |
| 2023-06-01 | 4.79 | $4.60 | 725443 |
| 2023-05-31 | 4.84 | $4.60 | 305100 |
| 2023-05-30 | 4.91 | $4.72 | 90435 |
| 2023-05-26 | 4.96 | $4.82 | 116200 |
| 2023-05-25 | 5.00 | $4.86 | 161300 |
| 2023-05-24 | 5.04 | $4.96 | 79700 |
| 2023-05-23 | 5.06 | $4.96 | 111249 |
| 2023-05-22 | 5.09 | $4.95 | 96600 |
| 2023-05-19 | 5.13 | $4.96 | 82105 |
| 2023-05-18 | 5.17 | $5.00 | 93000 |
| 2023-05-17 | 5.20 | $5.07 | 53119 |
| 2023-05-16 | 5.23 | $5.09 | 100905 |
| 2023-05-15 | 5.26 | $5.16 | 92100 |
| 2023-05-12 | 5.27 | $5.11 | 86800 |
| 2023-05-11 | 5.30 | $5.20 | 67600 |
| 2023-05-10 | 5.32 | $5.24 | 58125 |
| 2023-05-09 | 5.33 | $5.24 | 88416 |
| 2023-05-08 | 5.34 | $5.28 | 49019 |
| 2023-05-05 | 5.34 | $5.32 | 72224 |
| 2023-05-04 | 5.34 | $5.26 | 41800 |
| 2023-05-03 | 5.34 | $5.29 | 31724 |
| 2023-05-02 | 5.34 | $5.32 | 79200 |
| 2023-05-01 | 5.34 | $5.50 | 55400 |
| 2023-04-28 | 5.29 | $5.53 | 29000 |
| 2023-04-27 | 5.23 | $5.50 | 64500 |
| 2023-04-26 | 5.17 | $5.36 | 179100 |
| 2023-04-25 | 5.12 | $5.09 | 141922 |
| 2023-04-24 | 5.13 | $5.15 | 67000 |
| 2023-04-21 | 5.12 | $5.17 | 37021 |
| 2023-04-20 | 5.11 | $5.15 | 111100 |
| 2023-04-19 | 5.10 | $5.16 | 41343 |
| 2023-04-18 | 5.09 | $5.08 | 38232 |
| 2023-04-17 | 5.09 | $5.13 | 841000 |
| 2023-04-14 | 5.08 | $5.12 | 39344 |
| 2023-04-13 | 5.07 | $5.14 | 83337 |
| 2023-04-12 | 5.05 | $5.11 | 132709 |
| 2023-04-11 | 5.04 | $5.03 | 89200 |
| 2023-04-10 | 5.04 | $4.98 | 55216 |
| 2023-04-06 | 5.06 | $5.18 | 35000 |
| 2023-04-05 | 5.03 | $5.07 | 83805 |
| 2023-04-04 | 5.02 | $5.12 | 215738 |
| 2023-04-03 | 5.01 | $5.05 | 127700 |
| 2023-03-31 | 5.00 | $5.04 | 76823 |
| 2023-03-30 | 5.00 | $4.96 | 238000 |
| 2023-03-29 | 5.01 | $4.96 | 129500 |
| 2023-03-28 | 5.03 | $4.94 | 327146 |
| 2023-03-27 | 5.05 | $5.00 | 133433 |
| 2023-03-24 | 5.06 | $4.95 | 107409 |
| 2023-03-23 | 5.08 | $5.11 | 47100 |
| 2023-03-22 | 5.08 | $5.08 | 115900 |
| 2023-03-21 | 5.08 | $5.09 | 25647 |
| 2023-03-20 | 5.08 | $5.20 | 64242 |
| 2023-03-17 | 5.06 | $5.00 | 193642 |
| 2023-03-16 | 5.07 | $4.95 | 855600 |
| 2023-03-15 | 5.10 | $5.12 | 126400 |
| 2023-03-14 | 5.10 | $5.19 | 223806 |
| 2023-03-13 | 5.08 | $5.12 | 85800 |
| 2023-03-10 | 5.07 | $5.02 | 43800 |
| 2023-03-09 | 5.08 | $5.05 | 142939 |
| 2023-03-08 | 5.09 | $5.09 | 140000 |
| 2023-03-07 | 5.09 | $5.03 | 128300 |
| 2023-03-06 | 5.11 | $5.18 | 62530 |
| 2023-03-03 | 5.09 | $5.21 | 108300 |
| 2023-03-02 | 5.07 | $5.10 | 129815 |
| 2023-03-01 | 5.06 | $5.07 | 122800 |
| 2023-02-28 | 5.07 | $5.12 | 214836 |
| 2023-02-27 | 5.06 | $5.19 | 66700 |
| 2023-02-24 | 5.04 | $5.08 | 46300 |
| 2023-02-23 | 5.03 | $5.15 | 117600 |
| 2023-02-22 | 5.01 | $5.18 | 109611 |
| 2023-02-21 | 4.98 | $5.00 | 136100 |
| 2023-02-17 | 4.99 | $5.05 | 59900 |
| 2023-02-16 | 4.99 | $5.01 | 79200 |
| 2023-02-15 | 4.99 | $5.01 | 70314 |
| 2023-02-14 | 5.00 | $5.03 | 97200 |
| 2023-02-13 | 5.00 | $4.96 | 143312 |
| 2023-02-10 | 5.02 | $4.95 | 98923 |
| 2023-02-09 | 5.05 | $4.93 | 160100 |
| 2023-02-08 | 5.08 | $4.95 | 99400 |
| 2023-02-07 | 5.12 | $4.94 | 63800 |
| 2023-02-06 | 5.16 | $4.91 | 76600 |
| 2023-02-03 | 5.22 | $5.10 | 37100 |
| 2023-02-02 | 5.24 | $5.30 | 48100 |
| 2023-02-01 | 5.23 | $5.20 | 39008 |
| 2023-01-31 | 5.24 | $5.13 | 58722 |
| 2023-01-30 | 5.26 | $5.20 | 185023 |
| 2023-01-27 | 5.28 | $5.22 | 57100 |
| 2023-01-26 | 5.29 | $5.16 | 26422 |
| 2023-01-25 | 5.31 | $5.33 | 65743 |
| 2023-01-24 | 5.31 | $5.37 | 69100 |
| 2023-01-23 | 5.29 | $5.34 | 108300 |
| 2023-01-20 | 5.28 | $5.38 | 105124 |
| 2023-01-19 | 5.26 | $5.32 | 138930 |
| 2023-01-18 | 5.24 | $5.35 | 33203 |
| 2023-01-17 | 5.22 | $5.40 | 314800 |
| 2023-01-13 | 5.18 | $5.33 | 306600 |
| 2023-01-12 | 5.16 | $5.29 | 171407 |
| 2023-01-11 | 5.13 | $5.20 | 60313 |
| 2023-01-10 | 5.13 | $5.26 | 99400 |
| 2023-01-09 | 5.10 | $5.30 | 641900 |
| 2023-01-06 | 5.07 | $5.20 | 107100 |
| 2023-01-05 | 5.06 | $5.08 | 151042 |
| 2023-01-04 | 5.06 | $5.14 | 289300 |
| 2023-01-03 | 5.06 | $5.16 | 499200 |
| 2022-12-30 | 5.05 | $5.06 | 295000 |
| 2022-12-29 | 5.07 | $5.13 | 221600 |
| 2022-12-28 | 5.07 | $5.04 | 201900 |
| 2022-12-27 | 5.09 | $5.07 | 259200 |
| 2022-12-23 | 5.11 | $5.03 | 110500 |
| 2022-12-22 | 5.14 | $5.03 | 209300 |
| 2022-12-21 | 5.17 | $5.07 | 197500 |
| 2022-12-20 | 5.21 | $4.97 | 314732 |
| 2022-12-19 | 5.27 | $5.00 | 416433 |
| 2022-12-16 | 5.33 | $5.08 | 354700 |
| 2022-12-15 | 5.39 | $5.29 | 227200 |
| 2022-12-14 | 5.42 | $5.44 | 276500 |
| 2022-12-13 | 5.42 | $5.49 | 538348 |
| 2022-12-12 | 5.40 | $5.38 | 264900 |
| 2022-12-09 | 5.41 | $5.41 | 229700 |
| 2022-12-08 | 5.42 | $5.41 | 183933 |
| 2022-12-07 | 5.42 | $5.38 | 213013 |
| 2022-12-06 | 5.43 | $5.37 | 150300 |
| 2022-12-05 | 5.45 | $5.46 | 402400 |
| 2022-12-02 | 5.45 | $5.51 | 355300 |
| 2022-12-01 | 5.44 | $5.55 | 179800 |
| 2022-11-30 | 5.41 | $5.40 | 182337 |
| 2022-11-29 | 5.42 | $5.41 | 201400 |
| 2022-11-28 | 5.43 | $5.48 | 287905 |
| 2022-11-25 | 5.42 | $5.58 | 106000 |
| 2022-11-23 | 5.39 | $5.51 | 133321 |
| 2022-11-22 | 5.37 | $5.48 | 162200 |
| 2022-11-21 | 5.36 | $5.44 | 258600 |
| 2022-11-18 | 5.35 | $5.46 | 165909 |
| 2022-11-17 | 5.33 | $5.43 | 120000 |
| 2022-11-16 | 5.32 | $5.48 | 194400 |
| 2022-11-15 | 5.30 | $5.52 | 122000 |
| 2022-11-14 | 5.27 | $5.59 | 224400 |
| 2022-11-11 | 5.21 | $5.55 | 172500 |
| 2022-11-10 | 5.16 | $5.48 | 141221 |
| 2022-11-09 | 5.12 | $5.31 | 134800 |
| 2022-11-08 | 5.10 | $5.32 | 452900 |
| 2022-11-07 | 5.09 | $5.30 | 197131 |
| 2022-11-04 | 5.07 | $5.28 | 148200 |
| 2022-11-03 | 5.06 | $5.12 | 134000 |
| 2022-11-02 | 5.09 | $5.21 | 216239 |
| 2022-11-01 | 5.10 | $5.23 | 465923 |
| 2022-10-31 | 5.11 | $5.23 | 141931 |
| 2022-10-28 | 5.12 | $5.26 | 183839 |
| 2022-10-27 | 5.14 | $5.11 | 193401 |
| 2022-10-26 | 5.18 | $5.09 | 177400 |
| 2022-10-25 | 5.25 | $5.22 | 229209 |
| 2022-10-24 | 5.29 | $4.91 | 266535 |
| 2022-10-21 | 5.41 | $5.02 | 120417 |
| 2022-10-20 | 5.53 | $5.64 | 225900 |
| 2022-10-19 | 5.54 | $5.75 | 217800 |
| 2022-10-18 | 5.53 | $5.80 | 470600 |
| 2022-10-17 | 5.51 | $5.74 | 600323 |
| 2022-10-14 | 5.50 | $5.63 | 165000 |
| 2022-10-13 | 5.51 | $5.61 | 283435 |
| 2022-10-12 | 5.53 | $5.52 | 146200 |
| 2022-10-11 | 5.58 | $5.55 | 455042 |
| 2022-10-10 | 5.63 | $5.59 | 154230 |
| 2022-10-07 | 5.68 | $5.65 | 78800 |
| 2022-10-06 | 5.73 | $5.71 | 122507 |
| 2022-10-05 | 5.77 | $5.83 | 160119 |
| 2022-10-04 | 5.81 | $6.03 | 626400 |
| 2022-10-03 | 5.80 | $5.90 | 113407 |
| 2022-09-30 | 5.82 | $5.72 | 171233 |
| 2022-09-29 | 5.89 | $5.74 | 264600 |
| 2022-09-28 | 5.97 | $5.91 | 294236 |
| 2022-09-27 | 6.03 | $5.84 | 807000 |
| 2022-09-26 | 6.11 | $5.84 | 239500 |
| 2022-09-23 | 6.20 | $5.94 | 85000 |
| 2022-09-22 | 6.30 | $6.13 | 179839 |
| 2022-09-21 | 6.37 | $6.11 | 95833 |
| 2022-09-20 | 6.46 | $6.20 | 372615 |
| 2022-09-19 | 6.54 | $6.48 | 200919 |
| 2022-09-16 | 6.58 | $6.55 | 90600 |
| 2022-09-15 | 6.61 | $6.50 | 577135 |
| 2022-09-14 | 6.66 | $6.56 | 111400 |
| 2022-09-13 | 6.71 | $6.55 | 254700 |
| 2022-09-12 | 6.76 | $6.78 | 227700 |
| 2022-09-09 | 6.78 | $6.67 | 87301 |
| 2022-09-08 | 6.83 | $6.54 | 147100 |
| 2022-09-07 | 6.91 | $6.82 | 245400 |
| 2022-09-06 | 6.95 | $6.82 | 126638 |
| 2022-09-02 | 6.99 | $6.89 | 78400 |
| 2022-09-01 | 7.03 | $6.95 | 152513 |
| 2022-08-31 | 7.06 | $7.00 | 132700 |
| 2022-08-30 | 7.09 | $7.04 | 285800 |
| 2022-08-29 | 7.11 | $7.04 | 249700 |
| 2022-08-26 | 7.13 | $7.06 | 72313 |
| 2022-08-25 | 7.16 | $7.21 | 147600 |
| 2022-08-24 | 7.16 | $7.13 | 257900 |
| 2022-08-23 | 7.18 | $7.14 | 240438 |
| 2022-08-22 | 7.20 | $7.18 | 194800 |
| 2022-08-19 | 7.21 | $7.27 | 27900 |
| 2022-08-18 | 7.21 | $7.21 | 164000 |
| 2022-08-17 | 7.22 | $7.27 | 243141 |
| 2022-08-16 | 7.22 | $7.24 | 164537 |
| 2022-08-15 | 7.23 | $7.18 | 121547 |
| 2022-08-12 | 7.25 | $7.26 | 33637 |
| 2022-08-11 | 7.26 | $7.32 | 90613 |
| 2022-08-10 | 7.26 | $7.39 | 185504 |
| 2022-08-09 | 7.25 | $7.36 | 257700 |
| 2022-08-08 | 7.24 | $7.32 | 122645 |
| 2022-08-05 | 7.23 | $7.33 | 90700 |
| 2022-08-04 | 7.23 | $7.27 | 53810 |
| 2022-08-03 | 7.24 | $7.24 | 52000 |
| 2022-08-02 | 7.25 | $7.33 | 308724 |
| 2022-08-01 | 7.25 | $7.35 | 110500 |
| 2022-07-29 | 7.25 | $7.33 | 68630 |
| 2022-07-28 | 7.25 | $7.24 | 248407 |
| 2022-07-27 | 7.27 | $7.29 | 83211 |
| 2022-07-26 | 7.29 | $7.21 | 151647 |
| 2022-07-25 | 7.33 | $7.28 | 62904 |
| 2022-07-22 | 7.35 | $7.21 | 35006 |
| 2022-07-21 | 7.40 | $7.29 | 41300 |
| 2022-07-20 | 7.44 | $7.20 | 43100 |
| 2022-07-19 | 7.51 | $7.65 | 87836 |
| 2022-07-18 | 7.49 | $7.54 | 164200 |
| 2022-07-15 | 7.50 | $7.48 | 116016 |
| 2022-07-14 | 7.51 | $7.48 | 99600 |
| 2022-07-13 | 7.54 | $7.62 | 62912 |
| 2022-07-12 | 7.53 | $7.58 | 127212 |
| 2022-07-11 | 7.54 | $7.48 | 114500 |
| 2022-07-08 | 7.56 | $7.63 | 45200 |
| 2022-07-07 | 7.57 | $7.60 | 75041 |
| 2022-07-06 | 7.57 | $7.52 | 204700 |
| 2022-07-05 | 7.60 | $7.55 | 81639 |
| 2022-07-01 | 7.63 | $7.66 | 40007 |
| 2022-06-30 | 7.63 | $7.59 | 62000 |
| 2022-06-29 | 7.66 | $7.68 | 51000 |
| 2022-06-28 | 7.67 | $7.76 | 74801 |
| 2022-06-27 | 7.66 | $7.80 | 61200 |
| 2022-06-24 | 7.65 | $7.76 | 47400 |
| 2022-06-23 | 7.65 | $7.66 | 47400 |
| 2022-06-22 | 7.66 | $7.77 | 146609 |
| 2022-06-21 | 7.66 | $7.54 | 135200 |
| 2022-06-17 | 7.70 | $7.52 | 81400 |
| 2022-06-16 | 7.76 | $7.51 | 78900 |
| 2022-06-15 | 7.83 | $7.57 | 99200 |
| 2022-06-14 | 7.90 | $7.60 | 67700 |
| 2022-06-13 | 7.97 | $7.58 | 73300 |
| 2022-06-10 | 8.06 | $7.75 | 44400 |
| 2022-06-09 | 8.13 | $7.90 | 45523 |
| 2022-06-08 | 8.18 | $7.94 | 63400 |
| 2022-06-07 | 8.22 | $8.08 | 132512 |
| 2022-06-06 | 8.25 | $8.25 | 20500 |
| 2022-06-03 | 8.24 | $8.21 | 38100 |
| 2022-06-02 | 8.24 | $8.31 | 108809 |
| 2022-06-01 | 8.22 | $8.18 | 66733 |
| 2022-05-31 | 8.23 | $8.13 | 66419 |
| 2022-05-27 | 8.24 | $8.23 | 38900 |
| 2022-05-26 | 8.23 | $8.40 | 90900 |
| 2022-05-25 | 8.19 | $8.24 | 33434 |
| 2022-05-24 | 8.17 | $8.27 | 56800 |
| 2022-05-23 | 8.15 | $8.28 | 45300 |
| 2022-05-20 | 8.11 | $8.12 | 96200 |
| 2022-05-19 | 8.11 | $8.14 | 72500 |
| 2022-05-18 | 8.10 | $8.04 | 139044 |
| 2022-05-17 | 8.11 | $8.18 | 37521 |
| 2022-05-16 | 8.09 | $8.11 | 71600 |
| 2022-05-13 | 8.08 | $8.05 | 67407 |
| 2022-05-12 | 8.09 | $8.03 | 45600 |
| 2022-05-11 | 8.10 | $7.97 | 40600 |
| 2022-05-10 | 8.12 | $7.94 | 94900 |
| 2022-05-09 | 8.15 | $7.85 | 105400 |
| 2022-05-06 | 8.21 | $7.95 | 26000 |
| 2022-05-05 | 8.26 | $8.11 | 57849 |
| 2022-05-04 | 8.27 | $8.35 | 51300 |
| 2022-05-03 | 8.24 | $8.29 | 52004 |
| 2022-05-02 | 8.22 | $8.16 | 42200 |
| 2022-04-29 | 8.22 | $8.22 | 36500 |
| 2022-04-28 | 8.21 | $8.26 | 42200 |
| 2022-04-27 | 8.18 | $8.34 | 62700 |
| 2022-04-26 | 8.14 | $7.90 | 51637 |
| 2022-04-25 | 8.17 | $8.00 | 41800 |
| 2022-04-22 | 8.20 | $7.99 | 24000 |
| 2022-04-21 | 8.22 | $8.03 | 32420 |
| 2022-04-20 | 8.25 | $8.18 | 29800 |
| 2022-04-19 | 8.24 | $8.24 | 66200 |
| 2022-04-18 | 8.22 | $8.21 | 46432 |
| 2022-04-14 | 8.20 | $8.26 | 37600 |
| 2022-04-13 | 8.17 | $8.30 | 40600 |
| 2022-04-12 | 8.12 | $8.18 | 49825 |
| 2022-04-11 | 8.08 | $8.14 | 33700 |
| 2022-04-08 | 8.05 | $8.06 | 51800 |
| 2022-04-07 | 8.03 | $7.92 | 83400 |
| 2022-04-06 | 8.04 | $8.16 | 45400 |
| 2022-04-05 | 8.00 | $8.12 | 44001 |
| 2022-04-04 | 7.95 | $8.06 | 62605 |
| 2022-04-01 | 7.91 | $8.15 | 17300 |
| 2022-03-31 | 7.85 | $7.97 | 53647 |
| 2022-03-30 | 7.81 | $8.08 | 29942 |
| 2022-03-29 | 7.74 | $8.02 | 33610 |
| 2022-03-28 | 7.68 | $7.88 | 50334 |
| 2022-03-25 | 7.63 | $7.84 | 27000 |
| 2022-03-24 | 7.58 | $7.79 | 25839 |
| 2022-03-23 | 7.54 | $7.60 | 37812 |
| 2022-03-22 | 7.53 | $7.69 | 140809 |
| 2022-03-21 | 7.49 | $7.73 | 27707 |
| 2022-03-18 | 7.45 | $7.77 | 53800 |
| 2022-03-17 | 7.39 | $7.86 | 28700 |
| 2022-03-16 | 7.30 | $7.84 | 71800 |
| 2022-03-15 | 7.20 | $7.57 | 251511 |
| 2022-03-14 | 7.14 | $7.39 | 68800 |
| 2022-03-11 | 7.12 | $7.17 | 35926 |
| 2022-03-10 | 7.13 | $7.26 | 85200 |
| 2022-03-09 | 7.14 | $7.20 | 134900 |
| 2022-03-08 | 7.15 | $6.97 | 350400 |
| 2022-03-07 | 7.22 | $6.78 | 192647 |
| 2022-03-04 | 7.35 | $6.99 | 62000 |
| 2022-03-03 | 7.45 | $7.11 | 125900 |
| 2022-03-02 | 7.54 | $7.29 | 104600 |
| 2022-03-01 | 7.60 | $7.20 | 207900 |
| 2022-02-28 | 7.70 | $7.43 | 319300 |
| 2022-02-25 | 7.77 | $7.53 | 78723 |
| 2022-02-24 | 7.83 | $7.30 | 96500 |
| 2022-02-23 | 7.94 | $7.69 | 91700 |
| 2022-02-22 | 7.99 | $7.78 | 44800 |
| 2022-02-18 | 8.03 | $7.88 | 30700 |
| 2022-02-17 | 8.06 | $7.97 | 160416 |
| 2022-02-16 | 8.07 | $8.11 | 68600 |
| 2022-02-15 | 8.05 | $8.08 | 81325 |
| 2022-02-14 | 8.03 | $7.85 | 60800 |
| 2022-02-11 | 8.06 | $8.05 | 25600 |
| 2022-02-10 | 8.05 | $8.06 | 51414 |
| 2022-02-09 | 8.04 | $8.21 | 36224 |
| 2022-02-08 | 7.99 | $8.15 | 41109 |
| 2022-02-07 | 7.95 | $8.03 | 24000 |
| 2022-02-04 | 7.92 | $8.03 | 64700 |
| 2022-02-03 | 7.89 | $8.10 | 46400 |
| 2022-02-02 | 7.84 | $8.00 | 37346 |
| 2022-02-01 | 7.81 | $7.93 | 79200 |
| 2022-01-31 | 7.78 | $7.82 | 235800 |
| 2022-01-28 | 7.77 | $7.67 | 93200 |
| 2022-01-27 | 7.79 | $7.66 | 149100 |
| 2022-01-26 | 7.82 | $7.59 | 153800 |
| 2022-01-25 | 7.87 | $7.75 | 122534 |
| 2022-01-24 | 7.89 | $7.64 | 164900 |
| 2022-01-21 | 7.93 | $7.88 | 114600 |
| 2022-01-20 | 7.93 | $8.05 | 126400 |
| 2022-01-19 | 7.90 | $8.05 | 381600 |
| 2022-01-18 | 7.86 | $7.99 | 250500 |
| 2022-01-14 | 7.83 | $7.90 | 69649 |
| 2022-01-13 | 7.81 | $7.95 | 52800 |
| 2022-01-12 | 7.77 | $7.89 | 33800 |
| 2022-01-11 | 7.74 | $7.90 | 54100 |
| 2022-01-10 | 7.71 | $7.83 | 919900 |
| 2022-01-07 | 7.69 | $7.71 | 263233 |
| 2022-01-06 | 7.68 | $7.66 | 162528 |
| 2022-01-05 | 7.69 | $7.68 | 121233 |
| 2022-01-04 | 7.70 | $7.78 | 73000 |
| 2022-01-03 | 7.68 | $7.77 | 219500 |
| 2021-12-31 | 7.66 | $7.76 | 130404 |
| 2021-12-30 | 7.65 | $7.77 | 158332 |
| 2021-12-29 | 7.63 | $7.78 | 99800 |
| 2021-12-28 | 7.60 | $7.76 | 69700 |
| 2021-12-27 | 7.57 | $7.70 | 171017 |
| 2021-12-23 | 7.56 | $7.66 | 170000 |
| 2021-12-22 | 7.55 | $7.60 | 126000 |
| 2021-12-21 | 7.55 | $7.60 | 172002 |
| 2021-12-20 | 7.55 | $7.54 | 206349 |
| 2021-12-17 | 7.56 | $7.59 | 157825 |
| 2021-12-16 | 7.57 | $7.58 | 198700 |
| 2021-12-15 | 7.58 | $7.62 | 140500 |
| 2021-12-14 | 7.59 | $7.62 | 197300 |
| 2021-12-13 | 7.59 | $7.60 | 142000 |
| 2021-12-10 | 7.61 | $7.65 | 365014 |
| 2021-12-09 | 7.61 | $7.59 | 780116 |
| 2021-12-08 | 7.63 | $7.70 | 124809 |
| 2021-12-07 | 7.63 | $7.73 | 261304 |
| 2021-12-06 | 7.63 | $7.71 | 320823 |
| 2021-12-03 | 7.63 | $7.54 | 133700 |
| 2021-12-02 | 7.67 | $7.68 | 223432 |
| 2021-12-01 | 7.68 | $7.61 | 312300 |
| 2021-11-30 | 7.71 | $7.65 | 384500 |
| 2021-11-29 | 7.74 | $7.74 | 217016 |
| 2021-11-26 | 7.76 | $7.72 | 53500 |
| 2021-11-24 | 7.78 | $7.82 | 46210 |
| 2021-11-23 | 7.78 | $7.85 | 140900 |
| 2021-11-22 | 7.79 | $7.86 | 101700 |
| 2021-11-19 | 7.79 | $7.79 | 57021 |
| 2021-11-18 | 7.80 | $7.78 | 135600 |
| 2021-11-17 | 7.82 | $7.81 | 91102 |
| 2021-11-16 | 7.84 | $7.74 | 165100 |
| 2021-11-15 | 7.88 | $7.84 | 115739 |
| 2021-11-12 | 7.90 | $7.88 | 65844 |
| 2021-11-11 | 7.93 | $7.91 | 50700 |
| 2021-11-10 | 7.94 | $7.92 | 50300 |
| 2021-11-09 | 7.96 | $7.99 | 271621 |
| 2021-11-08 | 7.97 | $7.94 | 63321 |
| 2021-11-05 | 7.99 | $7.95 | 25839 |
| 2021-11-04 | 8.02 | $7.93 | 52528 |
| 2021-11-03 | 8.05 | $7.99 | 91234 |
| 2021-11-02 | 8.07 | $7.94 | 69215 |
| 2021-11-01 | 8.11 | $7.95 | 106400 |
| 2021-10-29 | 8.16 | $7.88 | 60700 |
| 2021-10-28 | 8.22 | $8.19 | 74300 |
| 2021-10-27 | 8.24 | $8.20 | 23614 |
| 2021-10-26 | 8.25 | $8.23 | 167500 |
| 2021-10-25 | 8.26 | $8.19 | 42826 |
| 2021-10-22 | 8.28 | $8.33 | 22047 |
| 2021-10-21 | 8.27 | $8.26 | 44100 |
| 2021-10-20 | 8.28 | $8.45 | 23100 |
| 2021-10-19 | 8.25 | $8.35 | 74300 |
| 2021-10-18 | 8.23 | $8.34 | 91429 |
| 2021-10-15 | 8.22 | $8.46 | 34900 |
| 2021-10-14 | 8.17 | $8.37 | 41000 |
| 2021-10-13 | 8.14 | $8.33 | 32425 |
| 2021-10-12 | 8.12 | $8.15 | 73526 |
| 2021-10-11 | 8.13 | $8.16 | 45949 |
| 2021-10-08 | 8.14 | $8.15 | 45421 |
| 2021-10-07 | 8.15 | $8.11 | 34045 |
| 2021-10-06 | 8.18 | $8.12 | 29800 |
| 2021-10-05 | 8.21 | $8.26 | 55032 |
| 2021-10-04 | 8.21 | $8.24 | 66300 |
| 2021-10-01 | 8.22 | $8.17 | 53820 |
| 2021-09-30 | 8.25 | $8.19 | 65500 |
| 2021-09-29 | 8.27 | $8.16 | 51005 |
| 2021-09-28 | 8.31 | $8.16 | 36100 |
| 2021-09-27 | 8.36 | $8.32 | 32100 |
| 2021-09-24 | 8.38 | $8.37 | 30600 |
| 2021-09-23 | 8.40 | $8.46 | 58700 |
| 2021-09-22 | 8.39 | $8.32 | 279017 |
| 2021-09-21 | 8.42 | $8.32 | 63700 |
| 2021-09-20 | 8.45 | $8.32 | 38000 |
| 2021-09-17 | 8.49 | $8.39 | 29100 |
| 2021-09-16 | 8.52 | $8.48 | 45721 |
| 2021-09-15 | 8.54 | $8.57 | 103900 |
| 2021-09-14 | 8.54 | $8.55 | 26600 |
| 2021-09-13 | 8.55 | $8.49 | 18100 |
| 2021-09-10 | 8.57 | $8.50 | 31200 |
| 2021-09-09 | 8.59 | $8.64 | 26739 |
| 2021-09-08 | 8.59 | $8.59 | 108500 |
| 2021-09-07 | 8.59 | $8.65 | 30339 |
| 2021-09-03 | 8.59 | $8.57 | 20742 |
| 2021-09-02 | 8.60 | $8.60 | 44800 |
| 2021-09-01 | 8.61 | $8.56 | 20432 |
| 2021-08-31 | 8.62 | $8.52 | 21547 |
| 2021-08-30 | 8.65 | $8.67 | 15400 |
| 2021-08-27 | 8.65 | $8.65 | 34700 |
| 2021-08-26 | 8.66 | $8.55 | 19000 |
| 2021-08-25 | 8.69 | $8.65 | 42247 |
| 2021-08-24 | 8.70 | $8.69 | 102200 |
| 2021-08-23 | 8.71 | $8.74 | 24021 |
| 2021-08-20 | 8.71 | $8.68 | 36400 |
| 2021-08-19 | 8.72 | $8.61 | 41800 |
| 2021-08-18 | 8.74 | $8.76 | 149447 |
| 2021-08-17 | 8.74 | $8.79 | 491144 |
| 2021-08-16 | 8.74 | $8.82 | 61108 |
| 2021-08-13 | 8.72 | $8.80 | 15800 |
| 2021-08-12 | 8.71 | $8.74 | 16000 |
| 2021-08-11 | 8.71 | $8.73 | 20200 |
| 2021-08-10 | 8.71 | $8.66 | 41300 |
| 2021-08-09 | 8.72 | $8.63 | 18600 |
| 2021-08-06 | 8.75 | $8.59 | 9724 |
| 2021-08-05 | 8.79 | $8.70 | 10100 |
| 2021-08-04 | 8.81 | $8.72 | 16426 |
| 2021-08-03 | 8.83 | $8.78 | 75500 |
| 2021-08-02 | 8.84 | $8.72 | 41400 |
| 2021-07-30 | 8.87 | $8.73 | 23016 |
| 2021-07-29 | 8.89 | $8.79 | 44000 |
| 2021-07-28 | 8.91 | $8.79 | 76246 |
| 2021-07-27 | 8.94 | $8.84 | 53200 |
| 2021-07-26 | 8.95 | $8.96 | 31347 |
| 2021-07-23 | 8.94 | $8.91 | 26032 |
| 2021-07-22 | 8.94 | $8.85 | 13321 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.26
2026-07-17
Close Price
$9.48
Vol: 112100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.75
Average
6.70
Maximum
10.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.26 | $9.48 | 112100 |
| 2026-07-16 | 9.24 | $9.28 | 89822 |
| 2026-07-15 | 9.28 | $9.50 | 70316 |
| 2026-07-14 | 9.26 | $9.65 | 143319 |
| 2026-07-13 | 9.20 | $9.55 | 148300 |
| 2026-07-10 | 9.16 | $9.39 | 113942 |
| 2026-07-09 | 9.17 | $9.30 | 136200 |
| 2026-07-08 | 9.21 | $9.31 | 116400 |
| 2026-07-07 | 9.27 | $9.19 | 239626 |
| 2026-07-06 | 9.39 | $9.21 | 151518 |
| 2026-07-02 | 9.53 | $9.37 | 94016 |
| 2026-07-01 | 9.65 | $9.33 | 178000 |
| 2026-06-30 | 9.82 | $9.71 | 131900 |
| 2026-06-29 | 9.91 | $9.91 | 118211 |
| 2026-06-26 | 9.96 | $9.97 | 47300 |
| 2026-06-25 | 10.01 | $9.91 | 61300 |
| 2026-06-24 | 10.09 | $9.96 | 59200 |
| 2026-06-23 | 10.17 | $10.08 | 133600 |
| 2026-06-22 | 10.23 | $10.14 | 141528 |
| 2026-06-18 | 10.30 | $10.00 | 57849 |
| 2026-06-17 | 10.42 | $10.16 | 69817 |
| 2026-06-16 | 10.51 | $10.41 | 36700 |
| 2026-06-15 | 10.55 | $10.46 | 39500 |
| 2026-06-12 | 10.58 | $10.92 | 24700 |
| 2026-06-11 | 10.47 | $10.71 | 72138 |
| 2026-06-10 | 10.41 | $10.52 | 23200 |
| 2026-06-09 | 10.39 | $10.40 | 80900 |
| 2026-06-08 | 10.41 | $10.31 | 75100 |
| 2026-06-05 | 10.46 | $10.17 | 76400 |
| 2026-06-04 | 10.57 | $10.38 | 32340 |
| 2026-06-03 | 10.64 | $10.49 | 78400 |
| 2026-06-02 | 10.68 | $10.62 | 40306 |
| 2026-06-01 | 10.69 | $10.51 | 61333 |
| 2026-05-29 | 10.73 | $10.68 | 31800 |
| 2026-05-28 | 10.74 | $10.64 | 34600 |
| 2026-05-27 | 10.75 | $10.60 | 46146 |
| 2026-05-26 | 10.77 | $10.64 | 74400 |
| 2026-05-22 | 10.79 | $10.78 | 25645 |
| 2026-05-21 | 10.76 | $10.81 | 73824 |
| 2026-05-20 | 10.72 | $10.82 | 39013 |
| 2026-05-19 | 10.66 | $10.80 | 133400 |
| 2026-05-18 | 10.59 | $10.65 | 80124 |
| 2026-05-15 | 10.55 | $10.43 | 65000 |
| 2026-05-14 | 10.57 | $10.51 | 45812 |
| 2026-05-13 | 10.57 | $10.61 | 75721 |
| 2026-05-12 | 10.54 | $10.57 | 117100 |
| 2026-05-11 | 10.51 | $10.60 | 89808 |
| 2026-05-08 | 10.46 | $10.50 | 47700 |
| 2026-05-07 | 10.43 | $10.43 | 63800 |
| 2026-05-06 | 10.42 | $10.66 | 31400 |
| 2026-05-05 | 10.33 | $10.53 | 43348 |
| 2026-05-04 | 10.26 | $10.25 | 92524 |
| 2026-05-01 | 10.27 | $10.51 | 57613 |
| 2026-04-30 | 10.19 | $10.46 | 53145 |
| 2026-04-29 | 10.11 | $10.06 | 49536 |
| 2026-04-28 | 10.14 | $10.10 | 62121 |
| 2026-04-27 | 10.17 | $10.07 | 72042 |
| 2026-04-24 | 10.21 | $10.37 | 47929 |
| 2026-04-23 | 10.16 | $10.27 | 48500 |
| 2026-04-22 | 10.14 | $10.04 | 34034 |
| 2026-04-21 | 10.19 | $9.95 | 47832 |
| 2026-04-20 | 10.27 | $10.23 | 43213 |
| 2026-04-17 | 10.28 | $10.05 | 47900 |
| 2026-04-16 | 10.35 | $10.12 | 65339 |
| 2026-04-15 | 10.42 | $10.28 | 102700 |
| 2026-04-14 | 10.45 | $10.38 | 32100 |
| 2026-04-13 | 10.44 | $10.38 | 32240 |
| 2026-04-10 | 10.44 | $10.60 | 18200 |
| 2026-04-09 | 10.36 | $10.51 | 29300 |
| 2026-04-08 | 10.29 | $10.60 | 37034 |
| 2026-04-07 | 10.18 | $10.31 | 80343 |
| 2026-04-06 | 10.14 | $10.18 | 48700 |
| 2026-04-02 | 10.12 | $10.38 | 34744 |
| 2026-04-01 | 10.04 | $10.10 | 47611 |
| 2026-03-31 | 10.02 | $10.28 | 92222 |
| 2026-03-30 | 9.95 | $10.03 | 56113 |
| 2026-03-27 | 9.94 | $9.92 | 42200 |
| 2026-03-26 | 9.96 | $9.97 | 31423 |
| 2026-03-25 | 9.98 | $10.01 | 44700 |
| 2026-03-24 | 9.98 | $9.99 | 80800 |
| 2026-03-23 | 9.99 | $9.78 | 63800 |
| 2026-03-20 | 10.06 | $9.89 | 46900 |
| 2026-03-19 | 10.12 | $10.05 | 26300 |
| 2026-03-18 | 10.14 | $10.03 | 38500 |
| 2026-03-17 | 10.17 | $10.28 | 79200 |
| 2026-03-16 | 10.12 | $10.23 | 35500 |
| 2026-03-13 | 10.08 | $9.92 | 54444 |
| 2026-03-12 | 10.13 | $9.95 | 35500 |
| 2026-03-11 | 10.17 | $10.14 | 30300 |
| 2026-03-10 | 10.16 | $10.19 | 52900 |
| 2026-03-09 | 10.13 | $10.03 | 38100 |
| 2026-03-06 | 10.14 | $10.11 | 42321 |
| 2026-03-05 | 10.12 | $9.98 | 37400 |
| 2026-03-04 | 10.14 | $10.01 | 42541 |
| 2026-03-03 | 10.16 | $9.80 | 39100 |
| 2026-03-02 | 10.23 | $9.99 | 29139 |
| 2026-02-27 | 10.26 | $10.25 | 32500 |
| 2026-02-26 | 10.20 | $10.01 | 32444 |
| 2026-02-25 | 10.21 | $10.25 | 34100 |
| 2026-02-24 | 10.14 | $10.11 | 84200 |
| 2026-02-23 | 10.08 | $10.05 | 59500 |
| 2026-02-20 | 10.03 | $9.90 | 33410 |
| 2026-02-19 | 10.02 | $9.85 | 32219 |
| 2026-02-18 | 10.00 | $9.81 | 37700 |
| 2026-02-17 | 10.00 | $9.94 | 37719 |
| 2026-02-13 | 9.94 | $9.87 | 31644 |
| 2026-02-12 | 9.89 | $9.91 | 47034 |
| 2026-02-11 | 9.80 | $9.86 | 42300 |
| 2026-02-10 | 9.71 | $9.66 | 32818 |
| 2026-02-09 | 9.66 | $9.73 | 29200 |
| 2026-02-06 | 9.57 | $9.52 | 51146 |
| 2026-02-05 | 9.51 | $9.65 | 29800 |
| 2026-02-04 | 9.40 | $9.54 | 30611 |
| 2026-02-03 | 9.30 | $9.43 | 30900 |
| 2026-02-02 | 9.20 | $9.20 | 46916 |
| 2026-01-30 | 9.15 | $9.09 | 33700 |
| 2026-01-29 | 9.13 | $8.99 | 33234 |
| 2026-01-28 | 9.12 | $9.27 | 105442 |
| 2026-01-27 | 9.02 | $9.32 | 45413 |
| 2026-01-26 | 8.87 | $9.09 | 59400 |
| 2026-01-23 | 8.77 | $9.00 | 24400 |
| 2026-01-22 | 8.67 | $8.89 | 131300 |
| 2026-01-21 | 8.58 | $8.65 | 59704 |
| 2026-01-20 | 8.54 | $8.63 | 59000 |
| 2026-01-16 | 8.50 | $8.42 | 55900 |
| 2026-01-15 | 8.52 | $8.45 | 49141 |
| 2026-01-14 | 8.53 | $8.57 | 37935 |
| 2026-01-13 | 8.51 | $8.30 | 59924 |
| 2026-01-12 | 8.56 | $8.48 | 76700 |
| 2026-01-09 | 8.57 | $8.41 | 57600 |
| 2026-01-08 | 8.59 | $8.52 | 28001 |
| 2026-01-07 | 8.59 | $8.49 | 27600 |
| 2026-01-06 | 8.59 | $8.52 | 26800 |
| 2026-01-05 | 8.58 | $8.54 | 21324 |
| 2026-01-02 | 8.56 | $8.54 | 19507 |
| 2025-12-31 | 8.53 | $8.51 | 60400 |
| 2025-12-30 | 8.50 | $8.51 | 26700 |
| 2025-12-29 | 8.46 | $8.47 | 19332 |
| 2025-12-26 | 8.42 | $8.44 | 14626 |
| 2025-12-24 | 8.38 | $8.47 | 55129 |
| 2025-12-23 | 8.33 | $8.43 | 29138 |
| 2025-12-22 | 8.26 | $8.28 | 20002 |
| 2025-12-19 | 8.24 | $8.26 | 29900 |
| 2025-12-18 | 8.21 | $8.27 | 25800 |
| 2025-12-17 | 8.16 | $8.23 | 33400 |
| 2025-12-16 | 8.12 | $8.13 | 49309 |
| 2025-12-15 | 8.11 | $8.12 | 50700 |
| 2025-12-12 | 8.09 | $8.07 | 67900 |
| 2025-12-11 | 8.08 | $8.07 | 28500 |
| 2025-12-10 | 8.06 | $8.03 | 31800 |
| 2025-12-09 | 8.06 | $8.01 | 31212 |
| 2025-12-08 | 8.06 | $8.02 | 23800 |
| 2025-12-05 | 8.05 | $8.10 | 29701 |
| 2025-12-04 | 8.01 | $8.10 | 32600 |
| 2025-12-03 | 7.97 | $8.04 | 36800 |
| 2025-12-02 | 7.93 | $8.03 | 66100 |
| 2025-12-01 | 7.89 | $7.97 | 65300 |
| 2025-11-28 | 7.86 | $8.02 | 51400 |
| 2025-11-26 | 7.81 | $7.92 | 48003 |
| 2025-11-25 | 7.77 | $7.90 | 132300 |
| 2025-11-24 | 7.73 | $7.75 | 53719 |
| 2025-11-21 | 7.74 | $7.73 | 80649 |
| 2025-11-20 | 7.75 | $7.59 | 124801 |
| 2025-11-19 | 7.80 | $7.62 | 49129 |
| 2025-11-18 | 7.86 | $7.66 | 73600 |
| 2025-11-17 | 7.92 | $7.80 | 51700 |
| 2025-11-14 | 7.95 | $7.81 | 51443 |
| 2025-11-13 | 7.97 | $7.91 | 27211 |
| 2025-11-12 | 7.97 | $8.03 | 24800 |
| 2025-11-11 | 7.93 | $7.97 | 52632 |
| 2025-11-10 | 7.90 | $7.92 | 49224 |
| 2025-11-07 | 7.88 | $7.97 | 51200 |
| 2025-11-06 | 7.83 | $7.82 | 60230 |
| 2025-11-05 | 7.82 | $7.73 | 131137 |
| 2025-11-04 | 7.83 | $7.69 | 55900 |
| 2025-11-03 | 7.86 | $7.76 | 66600 |
| 2025-10-31 | 7.87 | $7.83 | 67500 |
| 2025-10-30 | 7.86 | $7.83 | 58400 |
| 2025-10-29 | 7.85 | $7.86 | 54400 |
| 2025-10-28 | 7.82 | $7.93 | 40400 |
| 2025-10-27 | 7.76 | $7.92 | 58000 |
| 2025-10-24 | 7.69 | $7.88 | 188900 |
| 2025-10-23 | 7.61 | $7.94 | 39100 |
| 2025-10-22 | 7.50 | $7.36 | 43200 |
| 2025-10-21 | 7.55 | $7.55 | 132600 |
| 2025-10-20 | 7.56 | $7.60 | 45000 |
| 2025-10-17 | 7.54 | $7.65 | 55100 |
| 2025-10-16 | 7.51 | $7.61 | 88900 |
| 2025-10-15 | 7.48 | $7.60 | 54605 |
| 2025-10-14 | 7.45 | $7.50 | 82114 |
| 2025-10-13 | 7.44 | $7.41 | 86914 |
| 2025-10-10 | 7.46 | $7.51 | 100830 |
| 2025-10-09 | 7.46 | $7.40 | 62900 |
| 2025-10-08 | 7.49 | $7.44 | 107200 |
| 2025-10-07 | 7.52 | $7.45 | 108800 |
| 2025-10-06 | 7.55 | $7.54 | 91400 |
| 2025-10-03 | 7.55 | $7.54 | 51900 |
| 2025-10-02 | 7.56 | $7.53 | 70946 |
| 2025-10-01 | 7.57 | $7.61 | 37500 |
| 2025-09-30 | 7.56 | $7.61 | 101600 |
| 2025-09-29 | 7.54 | $7.50 | 93700 |
| 2025-09-26 | 7.56 | $7.54 | 147800 |
| 2025-09-25 | 7.57 | $7.44 | 136000 |
| 2025-09-24 | 7.61 | $7.46 | 106849 |
| 2025-09-23 | 7.66 | $7.50 | 159400 |
| 2025-09-22 | 7.70 | $7.51 | 198537 |
| 2025-09-19 | 7.74 | $7.62 | 121900 |
| 2025-09-18 | 7.76 | $7.66 | 39600 |
| 2025-09-17 | 7.76 | $7.73 | 62012 |
| 2025-09-16 | 7.75 | $7.71 | 38800 |
| 2025-09-15 | 7.73 | $7.69 | 61800 |
| 2025-09-12 | 7.72 | $7.70 | 24100 |
| 2025-09-11 | 7.69 | $7.77 | 80420 |
| 2025-09-10 | 7.64 | $7.67 | 29435 |
| 2025-09-09 | 7.61 | $7.71 | 540733 |
| 2025-09-08 | 7.55 | $7.57 | 66929 |
| 2025-09-05 | 7.53 | $7.60 | 65800 |
| 2025-09-04 | 7.48 | $7.52 | 51523 |
| 2025-09-03 | 7.46 | $7.42 | 79247 |
| 2025-09-02 | 7.46 | $7.45 | 44510 |
| 2025-08-29 | 7.44 | $7.42 | 44900 |
| 2025-08-28 | 7.43 | $7.35 | 40500 |
| 2025-08-27 | 7.45 | $7.40 | 28100 |
| 2025-08-26 | 7.44 | $7.39 | 33211 |
| 2025-08-25 | 7.44 | $7.39 | 41900 |
| 2025-08-22 | 7.44 | $7.52 | 76141 |
| 2025-08-21 | 7.39 | $7.44 | 22631 |
| 2025-08-20 | 7.36 | $7.44 | 131834 |
| 2025-08-19 | 7.32 | $7.34 | 149209 |
| 2025-08-18 | 7.30 | $7.40 | 89500 |
| 2025-08-15 | 7.26 | $7.37 | 38305 |
| 2025-08-14 | 7.22 | $7.27 | 28500 |
| 2025-08-13 | 7.20 | $7.19 | 30920 |
| 2025-08-12 | 7.20 | $7.20 | 75700 |
| 2025-08-11 | 7.20 | $7.13 | 69948 |
| 2025-08-08 | 7.23 | $7.17 | 35800 |
| 2025-08-07 | 7.24 | $7.14 | 44100 |
| 2025-08-06 | 7.27 | $7.30 | 26723 |
| 2025-08-05 | 7.25 | $7.26 | 52716 |
| 2025-08-04 | 7.24 | $7.22 | 51400 |
| 2025-08-01 | 7.24 | $7.12 | 143400 |
| 2025-07-31 | 7.27 | $6.99 | 334400 |
| 2025-07-30 | 7.35 | $7.23 | 34021 |
| 2025-07-29 | 7.37 | $7.25 | 61300 |
| 2025-07-28 | 7.38 | $7.36 | 74000 |
| 2025-07-25 | 7.36 | $7.56 | 40339 |
| 2025-07-24 | 7.28 | $7.46 | 25600 |
| 2025-07-23 | 7.20 | $7.52 | 37631 |
| 2025-07-22 | 7.09 | $7.50 | 143839 |
| 2025-07-21 | 6.96 | $7.32 | 134543 |
| 2025-07-18 | 6.87 | $7.18 | 207900 |
| 2025-07-17 | 6.80 | $6.92 | 218200 |
| 2025-07-16 | 6.80 | $6.79 | 90600 |
| 2025-07-15 | 6.84 | $6.79 | 194849 |
| 2025-07-14 | 6.89 | $6.84 | 110238 |
| 2025-07-11 | 6.95 | $6.89 | 69914 |
| 2025-07-10 | 7.00 | $7.00 | 100107 |
| 2025-07-09 | 7.03 | $7.04 | 111400 |
| 2025-07-08 | 7.06 | $7.07 | 118033 |
| 2025-07-07 | 7.09 | $7.20 | 67326 |
| 2025-07-03 | 7.08 | $7.19 | 32922 |
| 2025-07-02 | 7.08 | $7.13 | 58339 |
| 2025-07-01 | 7.09 | $7.19 | 111200 |
| 2025-06-30 | 7.10 | $7.13 | 60200 |
| 2025-06-27 | 7.12 | $7.12 | 62200 |
| 2025-06-26 | 7.16 | $7.12 | 44029 |
| 2025-06-25 | 7.21 | $7.18 | 65523 |
| 2025-06-24 | 7.26 | $7.38 | 148200 |
| 2025-06-23 | 7.25 | $7.29 | 90500 |
| 2025-06-20 | 7.27 | $7.22 | 104449 |
| 2025-06-18 | 7.32 | $7.21 | 107600 |
| 2025-06-17 | 7.38 | $7.24 | 170421 |
| 2025-06-16 | 7.45 | $7.34 | 109400 |
| 2025-06-13 | 7.50 | $7.39 | 53800 |
| 2025-06-12 | 7.55 | $7.50 | 104900 |
| 2025-06-11 | 7.58 | $7.34 | 43300 |
| 2025-06-10 | 7.66 | $7.37 | 33300 |
| 2025-06-09 | 7.75 | $7.66 | 60323 |
| 2025-06-06 | 7.77 | $7.82 | 295516 |
| 2025-06-05 | 7.74 | $7.73 | 37400 |
| 2025-06-04 | 7.73 | $7.69 | 34500 |
| 2025-06-03 | 7.73 | $7.65 | 47300 |
| 2025-06-02 | 7.74 | $7.77 | 71300 |
| 2025-05-30 | 7.72 | $7.70 | 61900 |
| 2025-05-29 | 7.70 | $7.67 | 61700 |
| 2025-05-28 | 7.70 | $7.56 | 49221 |
| 2025-05-27 | 7.72 | $7.73 | 36420 |
| 2025-05-23 | 7.70 | $7.81 | 34700 |
| 2025-05-22 | 7.64 | $7.72 | 21800 |
| 2025-05-21 | 7.59 | $7.76 | 40900 |
| 2025-05-20 | 7.52 | $7.73 | 50500 |
| 2025-05-19 | 7.45 | $7.61 | 96100 |
| 2025-05-16 | 7.40 | $7.51 | 183135 |
| 2025-05-15 | 7.36 | $7.35 | 75430 |
| 2025-05-14 | 7.37 | $7.22 | 53200 |
| 2025-05-13 | 7.42 | $7.18 | 112900 |
| 2025-05-12 | 7.50 | $7.18 | 85938 |
| 2025-05-09 | 7.59 | $7.49 | 46443 |
| 2025-05-08 | 7.59 | $7.58 | 16431 |
| 2025-05-07 | 7.57 | $7.54 | 12514 |
| 2025-05-06 | 7.56 | $7.57 | 12900 |
| 2025-05-05 | 7.53 | $7.57 | 12700 |
| 2025-05-02 | 7.49 | $7.50 | 14100 |
| 2025-05-01 | 7.47 | $7.60 | 39411 |
| 2025-04-30 | 7.40 | $7.50 | 64300 |
| 2025-04-29 | 7.35 | $7.44 | 10722 |
| 2025-04-28 | 7.30 | $7.31 | 12010 |
| 2025-04-25 | 7.29 | $7.30 | 17641 |
| 2025-04-24 | 7.27 | $7.24 | 24223 |
| 2025-04-23 | 7.27 | $7.21 | 188240 |
| 2025-04-22 | 7.28 | $7.45 | 29637 |
| 2025-04-21 | 7.21 | $7.43 | 19400 |
| 2025-04-17 | 7.13 | $7.26 | 16535 |
| 2025-04-16 | 7.08 | $7.23 | 13600 |
| 2025-04-15 | 7.04 | $7.19 | 17200 |
| 2025-04-14 | 6.99 | $7.16 | 32548 |
| 2025-04-11 | 6.95 | $7.09 | 153116 |
| 2025-04-10 | 6.92 | $7.00 | 47110 |
| 2025-04-09 | 6.91 | $6.65 | 74400 |
| 2025-04-08 | 7.01 | $6.69 | 58845 |
| 2025-04-07 | 7.12 | $6.64 | 59433 |
| 2025-04-04 | 7.26 | $7.04 | 36300 |
| 2025-04-03 | 7.31 | $7.46 | 9900 |
| 2025-04-02 | 7.24 | $7.24 | 32503 |
| 2025-04-01 | 7.22 | $7.23 | 26600 |
| 2025-03-31 | 7.19 | $7.23 | 10500 |
| 2025-03-28 | 7.15 | $7.17 | 9540 |
| 2025-03-27 | 7.12 | $7.04 | 13640 |
| 2025-03-26 | 7.12 | $7.07 | 26431 |
| 2025-03-25 | 7.11 | $6.99 | 17100 |
| 2025-03-24 | 7.12 | $7.05 | 12527 |
| 2025-03-21 | 7.11 | $6.91 | 17918 |
| 2025-03-20 | 7.14 | $6.91 | 9800 |
| 2025-03-19 | 7.17 | $7.01 | 5947 |
| 2025-03-18 | 7.18 | $7.12 | 21600 |
| 2025-03-17 | 7.14 | $7.10 | 8300 |
| 2025-03-14 | 7.11 | $7.12 | 81513 |
| 2025-03-13 | 7.05 | $6.97 | 7514 |
| 2025-03-12 | 7.02 | $6.94 | 156400 |
| 2025-03-11 | 6.99 | $7.15 | 8145 |
| 2025-03-10 | 6.88 | $6.95 | 7120 |
| 2025-03-07 | 6.81 | $6.90 | 13200 |
| 2025-03-06 | 6.73 | $6.71 | 23900 |
| 2025-03-05 | 6.70 | $6.75 | 14427 |
| 2025-03-04 | 6.64 | $6.61 | 17238 |
| 2025-03-03 | 6.60 | $6.60 | 14100 |
| 2025-02-28 | 6.56 | $6.42 | 27445 |
| 2025-02-27 | 6.57 | $6.46 | 8215 |
| 2025-02-26 | 6.56 | $6.54 | 9746 |
| 2025-02-25 | 6.52 | $6.56 | 12700 |
| 2025-02-24 | 6.46 | $6.47 | 10800 |
| 2025-02-21 | 6.42 | $6.38 | 11623 |
| 2025-02-20 | 6.38 | $6.32 | 13803 |
| 2025-02-19 | 6.36 | $6.14 | 20100 |
| 2025-02-18 | 6.39 | $6.32 | 7230 |
| 2025-02-14 | 6.36 | $6.38 | 9915 |
| 2025-02-13 | 6.30 | $6.30 | 17831 |
| 2025-02-12 | 6.25 | $6.20 | 15900 |
| 2025-02-11 | 6.22 | $6.25 | 9408 |
| 2025-02-10 | 6.16 | $6.20 | 16600 |
| 2025-02-07 | 6.10 | $6.03 | 13408 |
| 2025-02-06 | 6.08 | $6.21 | 21200 |
| 2025-02-05 | 5.99 | $6.06 | 35200 |
| 2025-02-04 | 5.93 | $6.02 | 29542 |
| 2025-02-03 | 5.87 | $5.86 | 28530 |
| 2025-01-31 | 5.84 | $5.94 | 56845 |
| 2025-01-30 | 5.78 | $5.72 | 16543 |
| 2025-01-29 | 5.77 | $5.83 | 21014 |
| 2025-01-28 | 5.72 | $5.81 | 17649 |
| 2025-01-27 | 5.67 | $5.77 | 31531 |
| 2025-01-24 | 5.62 | $5.67 | 23900 |
| 2025-01-23 | 5.60 | $5.70 | 87139 |
| 2025-01-22 | 5.55 | $5.59 | 33212 |
| 2025-01-21 | 5.53 | $5.67 | 30100 |
| 2025-01-17 | 5.48 | $5.60 | 74100 |
| 2025-01-16 | 5.44 | $5.55 | 56735 |
| 2025-01-15 | 5.41 | $5.46 | 48327 |
| 2025-01-14 | 5.40 | $5.36 | 151308 |
| 2025-01-13 | 5.42 | $5.33 | 112600 |
| 2025-01-10 | 5.45 | $5.36 | 123500 |
| 2025-01-08 | 5.49 | $5.45 | 88600 |
| 2025-01-07 | 5.50 | $5.48 | 115108 |
| 2025-01-06 | 5.51 | $5.58 | 49809 |
| 2025-01-03 | 5.48 | $5.54 | 73122 |
| 2025-01-02 | 5.47 | $5.55 | 21800 |
| 2024-12-31 | 5.45 | $5.46 | 80200 |
| 2024-12-30 | 5.45 | $5.50 | 57006 |
| 2024-12-27 | 5.45 | $5.55 | 17837 |
| 2024-12-26 | 5.43 | $5.48 | 50424 |
| 2024-12-24 | 5.43 | $5.41 | 18400 |
| 2024-12-23 | 5.45 | $5.47 | 108000 |
| 2024-12-20 | 5.46 | $5.40 | 53700 |
| 2024-12-19 | 5.49 | $5.45 | 117023 |
| 2024-12-18 | 5.51 | $5.40 | 70300 |
| 2024-12-17 | 5.56 | $5.51 | 51800 |
| 2024-12-16 | 5.59 | $5.56 | 51810 |
| 2024-12-13 | 5.60 | $5.51 | 31600 |
| 2024-12-12 | 5.64 | $5.50 | 64500 |
| 2024-12-11 | 5.68 | $5.54 | 30100 |
| 2024-12-10 | 5.73 | $5.60 | 75117 |
| 2024-12-09 | 5.76 | $5.75 | 51910 |
| 2024-12-06 | 5.76 | $5.76 | 46732 |
| 2024-12-05 | 5.75 | $5.83 | 81400 |
| 2024-12-04 | 5.71 | $5.74 | 21402 |
| 2024-12-03 | 5.70 | $5.74 | 90700 |
| 2024-12-02 | 5.68 | $5.72 | 73609 |
| 2024-11-29 | 5.67 | $5.79 | 16021 |
| 2024-11-27 | 5.63 | $5.80 | 39200 |
| 2024-11-26 | 5.58 | $5.68 | 59800 |
| 2024-11-25 | 5.56 | $5.72 | 121645 |
| 2024-11-22 | 5.53 | $5.67 | 43000 |
| 2024-11-21 | 5.51 | $5.62 | 82343 |
| 2024-11-20 | 5.50 | $5.63 | 26800 |
| 2024-11-19 | 5.48 | $5.68 | 80529 |
| 2024-11-18 | 5.45 | $5.60 | 50800 |
| 2024-11-15 | 5.44 | $5.51 | 19800 |
| 2024-11-14 | 5.47 | $5.55 | 81231 |
| 2024-11-13 | 5.48 | $5.43 | 413700 |
| 2024-11-12 | 5.55 | $5.44 | 71500 |
| 2024-11-11 | 5.62 | $5.60 | 41200 |
| 2024-11-08 | 5.67 | $5.63 | 51700 |
| 2024-11-07 | 5.71 | $5.69 | 30700 |
| 2024-11-06 | 5.76 | $5.63 | 26400 |
| 2024-11-05 | 5.83 | $5.89 | 20727 |
| 2024-11-04 | 5.84 | $5.93 | 22036 |
| 2024-11-01 | 5.84 | $5.95 | 28500 |
| 2024-10-31 | 5.83 | $5.74 | 27436 |
| 2024-10-30 | 5.90 | $5.90 | 37200 |
| 2024-10-29 | 5.92 | $6.00 | 21806 |
| 2024-10-28 | 5.93 | $6.03 | 17600 |
| 2024-10-25 | 5.93 | $6.09 | 22048 |
| 2024-10-24 | 5.91 | $5.99 | 40100 |
| 2024-10-23 | 5.92 | $5.93 | 44508 |
| 2024-10-22 | 5.96 | $5.89 | 28524 |
| 2024-10-21 | 6.01 | $5.98 | 18338 |
| 2024-10-18 | 6.06 | $6.07 | 35805 |
| 2024-10-17 | 6.09 | $6.10 | 108400 |
| 2024-10-16 | 6.11 | $6.13 | 37000 |
| 2024-10-15 | 6.14 | $6.18 | 45718 |
| 2024-10-14 | 6.16 | $6.12 | 9700 |
| 2024-10-11 | 6.20 | $6.14 | 18737 |
| 2024-10-10 | 6.24 | $6.23 | 22902 |
| 2024-10-09 | 6.27 | $6.26 | 69049 |
| 2024-10-08 | 6.29 | $6.27 | 31000 |
| 2024-10-07 | 6.32 | $6.21 | 27224 |
| 2024-10-04 | 6.37 | $6.21 | 10300 |
| 2024-10-03 | 6.43 | $6.25 | 19600 |
| 2024-10-02 | 6.49 | $6.37 | 45038 |
| 2024-10-01 | 6.53 | $6.33 | 88300 |
| 2024-09-30 | 6.59 | $6.43 | 37500 |
| 2024-09-27 | 6.63 | $6.41 | 14000 |
| 2024-09-26 | 6.68 | $6.65 | 12800 |
| 2024-09-25 | 6.67 | $6.65 | 14716 |
| 2024-09-24 | 6.65 | $6.64 | 34319 |
| 2024-09-23 | 6.62 | $6.58 | 47400 |
| 2024-09-20 | 6.61 | $6.58 | 38628 |
| 2024-09-19 | 6.59 | $6.53 | 15312 |
| 2024-09-18 | 6.58 | $6.59 | 20800 |
| 2024-09-17 | 6.55 | $6.55 | 60140 |
| 2024-09-16 | 6.52 | $6.60 | 46200 |
| 2024-09-13 | 6.47 | $6.39 | 22800 |
| 2024-09-12 | 6.46 | $6.38 | 12900 |
| 2024-09-11 | 6.46 | $6.43 | 23100 |
| 2024-09-10 | 6.43 | $6.43 | 25200 |
| 2024-09-09 | 6.40 | $6.45 | 48500 |
| 2024-09-06 | 6.36 | $6.42 | 41500 |
| 2024-09-05 | 6.31 | $6.43 | 24312 |
| 2024-09-04 | 6.24 | $6.33 | 59900 |
| 2024-09-03 | 6.19 | $6.28 | 20910 |
| 2024-08-30 | 6.14 | $6.16 | 84427 |
| 2024-08-29 | 6.12 | $6.07 | 32200 |
| 2024-08-28 | 6.12 | $6.13 | 21600 |
| 2024-08-27 | 6.09 | $6.14 | 23900 |
| 2024-08-26 | 6.06 | $6.07 | 28424 |
| 2024-08-23 | 6.04 | $6.08 | 68638 |
| 2024-08-22 | 6.01 | $6.01 | 36300 |
| 2024-08-21 | 6.00 | $5.99 | 16008 |
| 2024-08-20 | 5.99 | $6.03 | 25100 |
| 2024-08-19 | 5.96 | $6.01 | 20400 |
| 2024-08-16 | 5.93 | $5.94 | 10905 |
| 2024-08-15 | 5.91 | $5.86 | 19600 |
| 2024-08-14 | 5.92 | $5.92 | 9848 |
| 2024-08-13 | 5.90 | $5.90 | 12021 |
| 2024-08-12 | 5.89 | $5.83 | 15400 |
| 2024-08-09 | 5.89 | $5.83 | 7200 |
| 2024-08-08 | 5.90 | $5.82 | 25244 |
| 2024-08-07 | 5.90 | $5.83 | 23100 |
| 2024-08-06 | 5.90 | $5.70 | 43502 |
| 2024-08-05 | 5.94 | $5.73 | 32106 |
| 2024-08-02 | 5.98 | $5.94 | 13600 |
| 2024-08-01 | 5.96 | $5.79 | 36135 |
| 2024-07-31 | 5.97 | $5.93 | 14600 |
| 2024-07-30 | 5.94 | $5.99 | 26100 |
| 2024-07-29 | 5.88 | $5.95 | 22042 |
| 2024-07-26 | 5.82 | $5.88 | 18400 |
| 2024-07-25 | 5.76 | $5.85 | 19900 |
| 2024-07-24 | 5.70 | $5.73 | 21324 |
| 2024-07-23 | 5.66 | $5.72 | 23407 |
| 2024-07-22 | 5.61 | $5.75 | 6500 |
| 2024-07-19 | 5.54 | $5.67 | 3521 |
| 2024-07-18 | 5.48 | $5.72 | 170700 |
| 2024-07-17 | 5.38 | $5.39 | 6700 |
| 2024-07-16 | 5.37 | $5.32 | 4900 |
| 2024-07-15 | 5.38 | $5.32 | 5000 |
| 2024-07-12 | 5.39 | $5.34 | 13100 |
| 2024-07-11 | 5.39 | $5.35 | 11300 |
| 2024-07-10 | 5.39 | $5.30 | 14400 |
| 2024-07-09 | 5.40 | $5.30 | 15144 |
| 2024-07-08 | 5.41 | $5.34 | 11500 |
| 2024-07-05 | 5.41 | $5.41 | 9609 |
| 2024-07-03 | 5.39 | $5.42 | 10200 |
| 2024-07-02 | 5.36 | $5.36 | 23500 |
| 2024-07-01 | 5.33 | $5.38 | 7323 |
| 2024-06-28 | 5.30 | $5.32 | 29000 |
| 2024-06-27 | 5.27 | $5.27 | 31849 |
| 2024-06-26 | 5.25 | $5.28 | 71200 |
| 2024-06-25 | 5.23 | $5.28 | 48500 |
| 2024-06-24 | 5.20 | $5.30 | 67000 |
| 2024-06-21 | 5.15 | $5.14 | 23132 |
| 2024-06-20 | 5.14 | $5.15 | 11741 |
| 2024-06-18 | 5.13 | $5.07 | 48200 |
| 2024-06-17 | 5.14 | $5.04 | 20831 |
| 2024-06-14 | 5.16 | $5.03 | 46102 |
| 2024-06-13 | 5.18 | $5.12 | 54219 |
| 2024-06-12 | 5.18 | $5.09 | 47100 |
| 2024-06-11 | 5.19 | $5.08 | 31217 |
| 2024-06-10 | 5.20 | $5.13 | 37713 |
| 2024-06-07 | 5.20 | $5.10 | 33136 |
| 2024-06-06 | 5.20 | $5.16 | 51017 |
| 2024-06-05 | 5.18 | $5.21 | 21000 |
| 2024-06-04 | 5.14 | $5.17 | 21833 |
| 2024-06-03 | 5.10 | $5.21 | 25040 |
| 2024-05-31 | 5.04 | $5.13 | 33800 |
| 2024-05-30 | 4.99 | $5.04 | 92000 |
| 2024-05-29 | 4.96 | $4.92 | 35500 |
| 2024-05-28 | 4.95 | $4.99 | 59600 |
| 2024-05-24 | 4.92 | $4.89 | 23539 |
| 2024-05-23 | 4.91 | $4.86 | 130700 |
| 2024-05-22 | 4.91 | $4.91 | 70700 |
| 2024-05-21 | 4.90 | $4.95 | 49300 |
| 2024-05-20 | 4.87 | $4.97 | 11900 |
| 2024-05-17 | 4.82 | $4.99 | 15507 |
| 2024-05-16 | 4.75 | $4.91 | 20848 |
| 2024-05-15 | 4.70 | $4.88 | 30700 |
| 2024-05-14 | 4.64 | $4.77 | 19720 |
| 2024-05-13 | 4.61 | $4.74 | 32911 |
| 2024-05-10 | 4.58 | $4.73 | 36600 |
| 2024-05-09 | 4.55 | $4.63 | 23649 |
| 2024-05-08 | 4.55 | $4.60 | 41218 |
| 2024-05-07 | 4.55 | $4.59 | 40001 |
| 2024-05-06 | 4.56 | $4.61 | 29513 |
| 2024-05-03 | 4.57 | $4.60 | 21400 |
| 2024-05-02 | 4.59 | $4.54 | 21500 |
| 2024-05-01 | 4.63 | $4.56 | 20900 |
| 2024-04-30 | 4.67 | $4.53 | 18800 |
| 2024-04-29 | 4.74 | $4.67 | 25633 |
| 2024-04-26 | 4.77 | $4.64 | 12900 |
| 2024-04-25 | 4.83 | $4.72 | 29400 |
| 2024-04-24 | 4.87 | $4.96 | 12400 |
| 2024-04-23 | 4.84 | $5.05 | 58411 |
| 2024-04-22 | 4.78 | $4.95 | 34500 |
| 2024-04-19 | 4.74 | $4.81 | 17602 |
| 2024-04-18 | 4.74 | $4.71 | 39031 |
| 2024-04-17 | 4.77 | $4.69 | 46600 |
| 2024-04-16 | 4.81 | $4.63 | 50200 |
| 2024-04-15 | 4.88 | $4.73 | 31308 |
| 2024-04-12 | 4.94 | $4.74 | 8800 |
| 2024-04-11 | 5.00 | $4.78 | 41300 |
| 2024-04-10 | 5.07 | $4.88 | 67925 |
| 2024-04-09 | 5.11 | $5.01 | 35800 |
| 2024-04-08 | 5.13 | $5.04 | 11448 |
| 2024-04-05 | 5.13 | $5.05 | 12701 |
| 2024-04-04 | 5.14 | $5.10 | 19936 |
| 2024-04-03 | 5.12 | $5.12 | 11939 |
| 2024-04-02 | 5.10 | $4.99 | 33503 |
| 2024-04-01 | 5.11 | $5.05 | 28600 |
| 2024-03-28 | 5.09 | $5.08 | 20200 |
| 2024-03-27 | 5.07 | $5.11 | 10847 |
| 2024-03-26 | 5.03 | $5.08 | 15400 |
| 2024-03-25 | 4.99 | $5.05 | 28300 |
| 2024-03-22 | 4.94 | $5.03 | 16700 |
| 2024-03-21 | 4.90 | $4.93 | 84500 |
| 2024-03-20 | 4.87 | $4.90 | 29624 |
| 2024-03-19 | 4.84 | $4.85 | 17504 |
| 2024-03-18 | 4.83 | $4.91 | 22700 |
| 2024-03-15 | 4.79 | $4.91 | 26106 |
| 2024-03-14 | 4.74 | $4.84 | 26700 |
| 2024-03-13 | 4.71 | $4.81 | 65542 |
| 2024-03-12 | 4.67 | $4.69 | 53403 |
| 2024-03-11 | 4.67 | $4.71 | 52800 |
| 2024-03-08 | 4.66 | $4.72 | 40000 |
| 2024-03-07 | 4.65 | $4.72 | 37216 |
| 2024-03-06 | 4.63 | $4.70 | 26344 |
| 2024-03-05 | 4.62 | $4.63 | 24748 |
| 2024-03-04 | 4.63 | $4.64 | 54100 |
| 2024-03-01 | 4.64 | $4.72 | 23400 |
| 2024-02-29 | 4.63 | $4.73 | 52802 |
| 2024-02-28 | 4.61 | $4.70 | 25703 |
| 2024-02-27 | 4.60 | $4.69 | 26800 |
| 2024-02-26 | 4.60 | $4.66 | 48100 |
| 2024-02-23 | 4.60 | $4.69 | 18200 |
| 2024-02-22 | 4.60 | $4.76 | 173032 |
| 2024-02-21 | 4.58 | $4.71 | 17000 |
| 2024-02-20 | 4.56 | $4.78 | 26047 |
| 2024-02-16 | 4.53 | $4.61 | 16300 |
| 2024-02-15 | 4.55 | $4.67 | 17626 |
| 2024-02-14 | 4.55 | $4.58 | 28210 |
| 2024-02-13 | 4.59 | $4.56 | 26927 |
| 2024-02-12 | 4.64 | $4.67 | 66538 |
| 2024-02-09 | 4.67 | $4.57 | 29211 |
| 2024-02-08 | 4.75 | $4.61 | 51500 |
| 2024-02-07 | 4.83 | $4.74 | 27900 |
| 2024-02-06 | 4.89 | $4.80 | 37200 |
| 2024-02-05 | 4.94 | $4.75 | 44831 |
| 2024-02-02 | 5.02 | $4.90 | 6500 |
| 2024-02-01 | 5.07 | $5.08 | 7602 |
| 2024-01-31 | 5.08 | $5.12 | 4637 |
| 2024-01-30 | 5.08 | $5.02 | 10316 |
| 2024-01-29 | 5.11 | $5.06 | 12100 |
| 2024-01-26 | 5.13 | $5.11 | 5748 |
| 2024-01-25 | 5.14 | $5.13 | 21803 |
| 2024-01-24 | 5.14 | $5.10 | 9300 |
| 2024-01-23 | 5.16 | $5.12 | 20400 |
| 2024-01-22 | 5.18 | $5.08 | 14712 |
| 2024-01-19 | 5.21 | $5.12 | 78800 |
| 2024-01-18 | 5.23 | $5.11 | 9830 |
| 2024-01-17 | 5.26 | $5.14 | 137100 |
| 2024-01-16 | 5.28 | $5.18 | 19300 |
| 2024-01-12 | 5.30 | $5.26 | 9300 |
| 2024-01-11 | 5.29 | $5.26 | 138100 |
| 2024-01-10 | 5.28 | $5.26 | 7300 |
| 2024-01-09 | 5.26 | $5.28 | 107900 |
| 2024-01-08 | 5.23 | $5.31 | 133400 |
| 2024-01-05 | 5.18 | $5.21 | 65711 |
| 2024-01-04 | 5.16 | $5.19 | 12000 |
| 2024-01-03 | 5.13 | $5.11 | 8920 |
| 2024-01-02 | 5.12 | $5.10 | 11826 |
| 2023-12-29 | 5.10 | $5.06 | 6700 |
| 2023-12-28 | 5.10 | $5.06 | 7306 |
| 2023-12-27 | 5.10 | $5.12 | 22522 |
| 2023-12-26 | 5.07 | $5.10 | 20900 |
| 2023-12-22 | 5.04 | $5.05 | 30912 |
| 2023-12-21 | 5.01 | $4.94 | 49000 |
| 2023-12-20 | 5.02 | $4.98 | 10428 |
| 2023-12-19 | 5.01 | $4.92 | 16900 |
| 2023-12-18 | 5.02 | $4.92 | 15700 |
| 2023-12-15 | 5.03 | $4.94 | 20300 |
| 2023-12-14 | 5.03 | $5.06 | 98700 |
| 2023-12-13 | 4.99 | $4.94 | 40400 |
| 2023-12-12 | 4.97 | $4.94 | 1.9M |
| 2023-12-11 | 4.95 | $4.92 | 2.8M |
| 2023-12-08 | 4.93 | $4.92 | 49600 |
| 2023-12-07 | 4.91 | $4.96 | 93400 |
| 2023-12-06 | 4.86 | $4.88 | 101606 |
| 2023-12-05 | 4.83 | $4.79 | 74700 |
| 2023-12-04 | 4.81 | $4.86 | 137300 |
| 2023-12-01 | 4.77 | $4.81 | 127300 |
| 2023-11-30 | 4.73 | $4.71 | 85133 |
| 2023-11-29 | 4.71 | $4.74 | 22922 |
| 2023-11-28 | 4.68 | $4.72 | 23600 |
| 2023-11-27 | 4.64 | $4.72 | 63100 |
| 2023-11-24 | 4.60 | $4.67 | 27300 |
| 2023-11-22 | 4.56 | $4.52 | 86000 |
| 2023-11-21 | 4.55 | $4.54 | 166834 |
| 2023-11-20 | 4.54 | $4.58 | 42800 |
| 2023-11-17 | 4.51 | $4.54 | 39500 |
| 2023-11-16 | 4.49 | $4.47 | 68100 |
| 2023-11-15 | 4.48 | $4.51 | 80700 |
| 2023-11-14 | 4.45 | $4.53 | 60900 |
| 2023-11-13 | 4.42 | $4.42 | 28000 |
| 2023-11-10 | 4.41 | $4.37 | 35707 |
| 2023-11-09 | 4.41 | $4.40 | 99344 |
| 2023-11-08 | 4.40 | $4.40 | 64747 |
| 2023-11-07 | 4.39 | $4.43 | 51910 |
| 2023-11-06 | 4.37 | $4.45 | 38200 |
| 2023-11-03 | 4.33 | $4.49 | 48000 |
| 2023-11-02 | 4.28 | $4.30 | 43100 |
| 2023-11-01 | 4.27 | $4.16 | 1.1M |
| 2023-10-31 | 4.30 | $4.21 | 2.5M |
| 2023-10-30 | 4.33 | $4.21 | 1.0M |
| 2023-10-27 | 4.36 | $4.21 | 45900 |
| 2023-10-26 | 4.39 | $4.23 | 57600 |
| 2023-10-25 | 4.42 | $4.19 | 130500 |
| 2023-10-24 | 4.48 | $4.40 | 174241 |
| 2023-10-23 | 4.47 | $4.49 | 61900 |
| 2023-10-20 | 4.43 | $4.57 | 44220 |
| 2023-10-19 | 4.36 | $4.57 | 67616 |
| 2023-10-18 | 4.27 | $4.22 | 62338 |
| 2023-10-17 | 4.27 | $4.18 | 122900 |
| 2023-10-16 | 4.28 | $4.27 | 559619 |
| 2023-10-13 | 4.27 | $4.22 | 53700 |
| 2023-10-12 | 4.27 | $4.28 | 96100 |
| 2023-10-11 | 4.24 | $4.32 | 49347 |
| 2023-10-10 | 4.20 | $4.28 | 69636 |
| 2023-10-09 | 4.15 | $4.20 | 99200 |
| 2023-10-06 | 4.12 | $4.17 | 32800 |
| 2023-10-05 | 4.10 | $4.11 | 93000 |
| 2023-10-04 | 4.09 | $4.05 | 102000 |
| 2023-10-03 | 4.09 | $3.98 | 275400 |
| 2023-10-02 | 4.12 | $4.05 | 123200 |
| 2023-09-29 | 4.13 | $4.09 | 121012 |
| 2023-09-28 | 4.13 | $4.02 | 356416 |
| 2023-09-27 | 4.14 | $4.00 | 264720 |
| 2023-09-26 | 4.17 | $4.11 | 256527 |
| 2023-09-25 | 4.17 | $4.12 | 206623 |
| 2023-09-22 | 4.16 | $4.23 | 78500 |
| 2023-09-21 | 4.12 | $4.24 | 1.8M |
| 2023-09-20 | 4.06 | $4.16 | 2.0M |
| 2023-09-19 | 4.02 | $4.05 | 354512 |
| 2023-09-18 | 4.00 | $4.02 | 256107 |
| 2023-09-15 | 3.98 | $4.00 | 1.0M |
| 2023-09-14 | 3.96 | $3.99 | 156000 |
| 2023-09-13 | 3.95 | $3.93 | 70210 |
| 2023-09-12 | 3.95 | $4.01 | 345200 |
| 2023-09-11 | 3.93 | $3.96 | 155000 |
| 2023-09-08 | 3.92 | $3.93 | 96130 |
| 2023-09-07 | 3.91 | $3.93 | 436100 |
| 2023-09-06 | 3.90 | $3.92 | 309000 |
| 2023-09-05 | 3.90 | $3.91 | 122100 |
| 2023-09-01 | 3.90 | $4.00 | 87700 |
| 2023-08-31 | 3.87 | $3.99 | 184921 |
| 2023-08-30 | 3.84 | $3.98 | 52000 |
| 2023-08-29 | 3.81 | $4.01 | 113337 |
| 2023-08-28 | 3.77 | $3.88 | 272800 |
| 2023-08-25 | 3.75 | $3.84 | 75417 |
| 2023-08-24 | 3.75 | $3.81 | 191947 |
| 2023-08-23 | 3.76 | $3.91 | 175405 |
| 2023-08-22 | 3.75 | $3.81 | 548127 |
| 2023-08-21 | 3.76 | $3.81 | 224200 |
| 2023-08-18 | 3.78 | $3.83 | 164619 |
| 2023-08-17 | 3.81 | $3.86 | 662200 |
| 2023-08-16 | 3.83 | $3.87 | 414637 |
| 2023-08-15 | 3.85 | $3.87 | 505600 |
| 2023-08-14 | 3.89 | $3.92 | 197000 |
| 2023-08-11 | 3.92 | $3.94 | 59000 |
| 2023-08-10 | 3.95 | $4.01 | 128845 |
| 2023-08-09 | 3.97 | $3.96 | 142843 |
| 2023-08-08 | 4.01 | $3.93 | 464312 |
| 2023-08-07 | 4.08 | $3.96 | 251500 |
| 2023-08-04 | 4.15 | $4.02 | 89141 |
| 2023-08-03 | 4.22 | $3.99 | 286426 |
| 2023-08-02 | 4.32 | $4.01 | 152200 |
| 2023-08-01 | 4.43 | $4.13 | 123800 |
| 2023-07-31 | 4.54 | $4.24 | 114400 |
| 2023-07-28 | 4.62 | $4.42 | 264300 |
| 2023-07-27 | 4.68 | $4.55 | 84336 |
| 2023-07-26 | 4.69 | $4.71 | 98000 |
| 2023-07-25 | 4.67 | $4.62 | 131800 |
| 2023-07-24 | 4.66 | $4.59 | 147248 |
| 2023-07-21 | 4.66 | $4.57 | 59800 |
| 2023-07-20 | 4.66 | $4.67 | 128911 |
| 2023-07-19 | 4.63 | $4.63 | 52640 |
| 2023-07-18 | 4.61 | $4.63 | 79541 |
| 2023-07-17 | 4.58 | $4.62 | 198800 |
| 2023-07-14 | 4.54 | $4.66 | 1.5M |
| 2023-07-13 | 4.49 | $4.68 | 170230 |
| 2023-07-12 | 4.41 | $4.61 | 65200 |
| 2023-07-11 | 4.35 | $4.43 | 239700 |
| 2023-07-10 | 4.32 | $4.39 | 144322 |
| 2023-07-07 | 4.30 | $4.42 | 76500 |
| 2023-07-06 | 4.28 | $4.37 | 204408 |
| 2023-07-05 | 4.26 | $4.34 | 109400 |
| 2023-07-03 | 4.25 | $4.37 | 34400 |
| 2023-06-30 | 4.23 | $4.34 | 83900 |
| 2023-06-29 | 4.22 | $4.29 | 87123 |
| 2023-06-28 | 4.22 | $4.31 | 145600 |
| 2023-06-27 | 4.22 | $4.33 | 343712 |
| 2023-06-26 | 4.22 | $4.30 | 304200 |
| 2023-06-23 | 4.23 | $4.26 | 167800 |
| 2023-06-22 | 4.26 | $4.25 | 199708 |
| 2023-06-21 | 4.30 | $4.29 | 149929 |
| 2023-06-20 | 4.34 | $4.37 | 172000 |
| 2023-06-16 | 4.36 | $4.51 | 71643 |
| 2023-06-15 | 4.35 | $4.49 | 112200 |
| 2023-06-14 | 4.34 | $4.40 | 103300 |
| 2023-06-13 | 4.37 | $4.43 | 1.0M |
| 2023-06-12 | 4.40 | $4.45 | 232605 |
| 2023-06-09 | 4.42 | $4.49 | 99935 |
| 2023-06-08 | 4.45 | $4.47 | 133900 |
| 2023-06-07 | 4.49 | $4.49 | 93026 |
| 2023-06-06 | 4.54 | $4.56 | 232919 |
| 2023-06-05 | 4.58 | $4.59 | 199000 |
| 2023-06-02 | 4.62 | $4.60 | 62000 |
| 2023-06-01 | 4.67 | $4.60 | 725443 |
| 2023-05-31 | 4.73 | $4.60 | 305100 |
| 2023-05-30 | 4.81 | $4.72 | 90435 |
| 2023-05-26 | 4.87 | $4.82 | 116200 |
| 2023-05-25 | 4.92 | $4.86 | 161300 |
| 2023-05-24 | 4.96 | $4.96 | 79700 |
| 2023-05-23 | 4.99 | $4.96 | 111249 |
| 2023-05-22 | 5.02 | $4.95 | 96600 |
| 2023-05-19 | 5.06 | $4.96 | 82105 |
| 2023-05-18 | 5.11 | $5.00 | 93000 |
| 2023-05-17 | 5.16 | $5.07 | 53119 |
| 2023-05-16 | 5.19 | $5.09 | 100905 |
| 2023-05-15 | 5.23 | $5.16 | 92100 |
| 2023-05-12 | 5.26 | $5.11 | 86800 |
| 2023-05-11 | 5.30 | $5.20 | 67600 |
| 2023-05-10 | 5.33 | $5.24 | 58125 |
| 2023-05-09 | 5.35 | $5.24 | 88416 |
| 2023-05-08 | 5.37 | $5.28 | 49019 |
| 2023-05-05 | 5.38 | $5.32 | 72224 |
| 2023-05-04 | 5.39 | $5.26 | 41800 |
| 2023-05-03 | 5.41 | $5.29 | 31724 |
| 2023-05-02 | 5.42 | $5.32 | 79200 |
| 2023-05-01 | 5.42 | $5.50 | 55400 |
| 2023-04-28 | 5.37 | $5.53 | 29000 |
| 2023-04-27 | 5.29 | $5.50 | 64500 |
| 2023-04-26 | 5.21 | $5.36 | 179100 |
| 2023-04-25 | 5.15 | $5.09 | 141922 |
| 2023-04-24 | 5.16 | $5.15 | 67000 |
| 2023-04-21 | 5.15 | $5.17 | 37021 |
| 2023-04-20 | 5.14 | $5.15 | 111100 |
| 2023-04-19 | 5.12 | $5.16 | 41343 |
| 2023-04-18 | 5.11 | $5.08 | 38232 |
| 2023-04-17 | 5.11 | $5.13 | 841000 |
| 2023-04-14 | 5.10 | $5.12 | 39344 |
| 2023-04-13 | 5.08 | $5.14 | 83337 |
| 2023-04-12 | 5.06 | $5.11 | 132709 |
| 2023-04-11 | 5.05 | $5.03 | 89200 |
| 2023-04-10 | 5.05 | $4.98 | 55216 |
| 2023-04-06 | 5.07 | $5.18 | 35000 |
| 2023-04-05 | 5.04 | $5.07 | 83805 |
| 2023-04-04 | 5.03 | $5.12 | 215738 |
| 2023-04-03 | 5.00 | $5.05 | 127700 |
| 2023-03-31 | 4.99 | $5.04 | 76823 |
| 2023-03-30 | 4.98 | $4.96 | 238000 |
| 2023-03-29 | 5.00 | $4.96 | 129500 |
| 2023-03-28 | 5.01 | $4.94 | 327146 |
| 2023-03-27 | 5.04 | $5.00 | 133433 |
| 2023-03-24 | 5.06 | $4.95 | 107409 |
| 2023-03-23 | 5.10 | $5.11 | 47100 |
| 2023-03-22 | 5.09 | $5.08 | 115900 |
| 2023-03-21 | 5.10 | $5.09 | 25647 |
| 2023-03-20 | 5.10 | $5.20 | 64242 |
| 2023-03-17 | 5.06 | $5.00 | 193642 |
| 2023-03-16 | 5.08 | $4.95 | 855600 |
| 2023-03-15 | 5.12 | $5.12 | 126400 |
| 2023-03-14 | 5.12 | $5.19 | 223806 |
| 2023-03-13 | 5.09 | $5.12 | 85800 |
| 2023-03-10 | 5.08 | $5.02 | 43800 |
| 2023-03-09 | 5.10 | $5.05 | 142939 |
| 2023-03-08 | 5.12 | $5.09 | 140000 |
| 2023-03-07 | 5.12 | $5.03 | 128300 |
| 2023-03-06 | 5.14 | $5.18 | 62530 |
| 2023-03-03 | 5.13 | $5.21 | 108300 |
| 2023-03-02 | 5.09 | $5.10 | 129815 |
| 2023-03-01 | 5.09 | $5.07 | 122800 |
| 2023-02-28 | 5.09 | $5.12 | 214836 |
| 2023-02-27 | 5.08 | $5.19 | 66700 |
| 2023-02-24 | 5.05 | $5.08 | 46300 |
| 2023-02-23 | 5.04 | $5.15 | 117600 |
| 2023-02-22 | 5.01 | $5.18 | 109611 |
| 2023-02-21 | 4.96 | $5.00 | 136100 |
| 2023-02-17 | 4.97 | $5.05 | 59900 |
| 2023-02-16 | 4.95 | $5.01 | 79200 |
| 2023-02-15 | 4.95 | $5.01 | 70314 |
| 2023-02-14 | 4.95 | $5.03 | 97200 |
| 2023-02-13 | 4.95 | $4.96 | 143312 |
| 2023-02-10 | 4.97 | $4.95 | 98923 |
| 2023-02-09 | 4.99 | $4.93 | 160100 |
| 2023-02-08 | 5.03 | $4.95 | 99400 |
| 2023-02-07 | 5.08 | $4.94 | 63800 |
| 2023-02-06 | 5.14 | $4.91 | 76600 |
| 2023-02-03 | 5.22 | $5.10 | 37100 |
| 2023-02-02 | 5.26 | $5.30 | 48100 |
| 2023-02-01 | 5.24 | $5.20 | 39008 |
| 2023-01-31 | 5.25 | $5.13 | 58722 |
| 2023-01-30 | 5.29 | $5.20 | 185023 |
| 2023-01-27 | 5.31 | $5.22 | 57100 |
| 2023-01-26 | 5.33 | $5.16 | 26422 |
| 2023-01-25 | 5.38 | $5.33 | 65743 |
| 2023-01-24 | 5.38 | $5.37 | 69100 |
| 2023-01-23 | 5.36 | $5.34 | 108300 |
| 2023-01-20 | 5.35 | $5.38 | 105124 |
| 2023-01-19 | 5.33 | $5.32 | 138930 |
| 2023-01-18 | 5.31 | $5.35 | 33203 |
| 2023-01-17 | 5.29 | $5.40 | 314800 |
| 2023-01-13 | 5.24 | $5.33 | 306600 |
| 2023-01-12 | 5.20 | $5.29 | 171407 |
| 2023-01-11 | 5.17 | $5.20 | 60313 |
| 2023-01-10 | 5.16 | $5.26 | 99400 |
| 2023-01-09 | 5.13 | $5.30 | 641900 |
| 2023-01-06 | 5.08 | $5.20 | 107100 |
| 2023-01-05 | 5.05 | $5.08 | 151042 |
| 2023-01-04 | 5.05 | $5.14 | 289300 |
| 2023-01-03 | 5.04 | $5.16 | 499200 |
| 2022-12-30 | 5.02 | $5.06 | 295000 |
| 2022-12-29 | 5.03 | $5.13 | 221600 |
| 2022-12-28 | 5.02 | $5.04 | 201900 |
| 2022-12-27 | 5.03 | $5.07 | 259200 |
| 2022-12-23 | 5.05 | $5.03 | 110500 |
| 2022-12-22 | 5.08 | $5.03 | 209300 |
| 2022-12-21 | 5.12 | $5.07 | 197500 |
| 2022-12-20 | 5.16 | $4.97 | 314732 |
| 2022-12-19 | 5.25 | $5.00 | 416433 |
| 2022-12-16 | 5.34 | $5.08 | 354700 |
| 2022-12-15 | 5.43 | $5.29 | 227200 |
| 2022-12-14 | 5.47 | $5.44 | 276500 |
| 2022-12-13 | 5.47 | $5.49 | 538348 |
| 2022-12-12 | 5.45 | $5.38 | 264900 |
| 2022-12-09 | 5.47 | $5.41 | 229700 |
| 2022-12-08 | 5.48 | $5.41 | 183933 |
| 2022-12-07 | 5.49 | $5.38 | 213013 |
| 2022-12-06 | 5.51 | $5.37 | 150300 |
| 2022-12-05 | 5.54 | $5.46 | 402400 |
| 2022-12-02 | 5.55 | $5.51 | 355300 |
| 2022-12-01 | 5.54 | $5.55 | 179800 |
| 2022-11-30 | 5.52 | $5.40 | 182337 |
| 2022-11-29 | 5.54 | $5.41 | 201400 |
| 2022-11-28 | 5.56 | $5.48 | 287905 |
| 2022-11-25 | 5.56 | $5.58 | 106000 |
| 2022-11-23 | 5.53 | $5.51 | 133321 |
| 2022-11-22 | 5.51 | $5.48 | 162200 |
| 2022-11-21 | 5.49 | $5.44 | 258600 |
| 2022-11-18 | 5.49 | $5.46 | 165909 |
| 2022-11-17 | 5.48 | $5.43 | 120000 |
| 2022-11-16 | 5.47 | $5.48 | 194400 |
| 2022-11-15 | 5.45 | $5.52 | 122000 |
| 2022-11-14 | 5.41 | $5.59 | 224400 |
| 2022-11-11 | 5.34 | $5.55 | 172500 |
| 2022-11-10 | 5.27 | $5.48 | 141221 |
| 2022-11-09 | 5.20 | $5.31 | 134800 |
| 2022-11-08 | 5.18 | $5.32 | 452900 |
| 2022-11-07 | 5.14 | $5.30 | 197131 |
| 2022-11-04 | 5.11 | $5.28 | 148200 |
| 2022-11-03 | 5.09 | $5.12 | 134000 |
| 2022-11-02 | 5.11 | $5.21 | 216239 |
| 2022-11-01 | 5.11 | $5.23 | 465923 |
| 2022-10-31 | 5.11 | $5.23 | 141931 |
| 2022-10-28 | 5.11 | $5.26 | 183839 |
| 2022-10-27 | 5.10 | $5.11 | 193401 |
| 2022-10-26 | 5.15 | $5.09 | 177400 |
| 2022-10-25 | 5.22 | $5.22 | 229209 |
| 2022-10-24 | 5.26 | $4.91 | 266535 |
| 2022-10-21 | 5.42 | $5.02 | 120417 |
| 2022-10-20 | 5.58 | $5.64 | 225900 |
| 2022-10-19 | 5.59 | $5.75 | 217800 |
| 2022-10-18 | 5.56 | $5.80 | 470600 |
| 2022-10-17 | 5.51 | $5.74 | 600323 |
| 2022-10-14 | 5.48 | $5.63 | 165000 |
| 2022-10-13 | 5.48 | $5.61 | 283435 |
| 2022-10-12 | 5.48 | $5.52 | 146200 |
| 2022-10-11 | 5.52 | $5.55 | 455042 |
| 2022-10-10 | 5.57 | $5.59 | 154230 |
| 2022-10-07 | 5.62 | $5.65 | 78800 |
| 2022-10-06 | 5.67 | $5.71 | 122507 |
| 2022-10-05 | 5.71 | $5.83 | 160119 |
| 2022-10-04 | 5.73 | $6.03 | 626400 |
| 2022-10-03 | 5.69 | $5.90 | 113407 |
| 2022-09-30 | 5.69 | $5.72 | 171233 |
| 2022-09-29 | 5.76 | $5.74 | 264600 |
| 2022-09-28 | 5.83 | $5.91 | 294236 |
| 2022-09-27 | 5.88 | $5.84 | 807000 |
| 2022-09-26 | 5.97 | $5.84 | 239500 |
| 2022-09-23 | 6.08 | $5.94 | 85000 |
| 2022-09-22 | 6.19 | $6.13 | 179839 |
| 2022-09-21 | 6.26 | $6.11 | 95833 |
| 2022-09-20 | 6.37 | $6.20 | 372615 |
| 2022-09-19 | 6.47 | $6.48 | 200919 |
| 2022-09-16 | 6.51 | $6.55 | 90600 |
| 2022-09-15 | 6.54 | $6.50 | 577135 |
| 2022-09-14 | 6.59 | $6.56 | 111400 |
| 2022-09-13 | 6.64 | $6.55 | 254700 |
| 2022-09-12 | 6.70 | $6.78 | 227700 |
| 2022-09-09 | 6.72 | $6.67 | 87301 |
| 2022-09-08 | 6.77 | $6.54 | 147100 |
| 2022-09-07 | 6.87 | $6.82 | 245400 |
| 2022-09-06 | 6.91 | $6.82 | 126638 |
| 2022-09-02 | 6.97 | $6.89 | 78400 |
| 2022-09-01 | 7.01 | $6.95 | 152513 |
| 2022-08-31 | 7.05 | $7.00 | 132700 |
| 2022-08-30 | 7.08 | $7.04 | 285800 |
| 2022-08-29 | 7.11 | $7.04 | 249700 |
| 2022-08-26 | 7.14 | $7.06 | 72313 |
| 2022-08-25 | 7.18 | $7.21 | 147600 |
| 2022-08-24 | 7.17 | $7.13 | 257900 |
| 2022-08-23 | 7.20 | $7.14 | 240438 |
| 2022-08-22 | 7.22 | $7.18 | 194800 |
| 2022-08-19 | 7.24 | $7.27 | 27900 |
| 2022-08-18 | 7.24 | $7.21 | 164000 |
| 2022-08-17 | 7.25 | $7.27 | 243141 |
| 2022-08-16 | 7.25 | $7.24 | 164537 |
| 2022-08-15 | 7.26 | $7.18 | 121547 |
| 2022-08-12 | 7.29 | $7.26 | 33637 |
| 2022-08-11 | 7.30 | $7.32 | 90613 |
| 2022-08-10 | 7.30 | $7.39 | 185504 |
| 2022-08-09 | 7.27 | $7.36 | 257700 |
| 2022-08-08 | 7.25 | $7.32 | 122645 |
| 2022-08-05 | 7.24 | $7.33 | 90700 |
| 2022-08-04 | 7.23 | $7.27 | 53810 |
| 2022-08-03 | 7.23 | $7.24 | 52000 |
| 2022-08-02 | 7.25 | $7.33 | 308724 |
| 2022-08-01 | 7.24 | $7.35 | 110500 |
| 2022-07-29 | 7.23 | $7.33 | 68630 |
| 2022-07-28 | 7.22 | $7.24 | 248407 |
| 2022-07-27 | 7.24 | $7.29 | 83211 |
| 2022-07-26 | 7.25 | $7.21 | 151647 |
| 2022-07-25 | 7.29 | $7.28 | 62904 |
| 2022-07-22 | 7.32 | $7.21 | 35006 |
| 2022-07-21 | 7.38 | $7.29 | 41300 |
| 2022-07-20 | 7.43 | $7.20 | 43100 |
| 2022-07-19 | 7.52 | $7.65 | 87836 |
| 2022-07-18 | 7.49 | $7.54 | 164200 |
| 2022-07-15 | 7.48 | $7.48 | 116016 |
| 2022-07-14 | 7.50 | $7.48 | 99600 |
| 2022-07-13 | 7.53 | $7.62 | 62912 |
| 2022-07-12 | 7.51 | $7.58 | 127212 |
| 2022-07-11 | 7.51 | $7.48 | 114500 |
| 2022-07-08 | 7.54 | $7.63 | 45200 |
| 2022-07-07 | 7.53 | $7.60 | 75041 |
| 2022-07-06 | 7.53 | $7.52 | 204700 |
| 2022-07-05 | 7.56 | $7.55 | 81639 |
| 2022-07-01 | 7.59 | $7.66 | 40007 |
| 2022-06-30 | 7.59 | $7.59 | 62000 |
| 2022-06-29 | 7.61 | $7.68 | 51000 |
| 2022-06-28 | 7.61 | $7.76 | 74801 |
| 2022-06-27 | 7.60 | $7.80 | 61200 |
| 2022-06-24 | 7.56 | $7.76 | 47400 |
| 2022-06-23 | 7.53 | $7.66 | 47400 |
| 2022-06-22 | 7.54 | $7.77 | 146609 |
| 2022-06-21 | 7.51 | $7.54 | 135200 |
| 2022-06-17 | 7.55 | $7.52 | 81400 |
| 2022-06-16 | 7.61 | $7.51 | 78900 |
| 2022-06-15 | 7.69 | $7.57 | 99200 |
| 2022-06-14 | 7.77 | $7.60 | 67700 |
| 2022-06-13 | 7.86 | $7.58 | 73300 |
| 2022-06-10 | 7.98 | $7.75 | 44400 |
| 2022-06-09 | 8.08 | $7.90 | 45523 |
| 2022-06-08 | 8.14 | $7.94 | 63400 |
| 2022-06-07 | 8.21 | $8.08 | 132512 |
| 2022-06-06 | 8.25 | $8.25 | 20500 |
| 2022-06-03 | 8.24 | $8.21 | 38100 |
| 2022-06-02 | 8.25 | $8.31 | 108809 |
| 2022-06-01 | 8.22 | $8.18 | 66733 |
| 2022-05-31 | 8.23 | $8.13 | 66419 |
| 2022-05-27 | 8.25 | $8.23 | 38900 |
| 2022-05-26 | 8.24 | $8.40 | 90900 |
| 2022-05-25 | 8.19 | $8.24 | 33434 |
| 2022-05-24 | 8.16 | $8.27 | 56800 |
| 2022-05-23 | 8.12 | $8.28 | 45300 |
| 2022-05-20 | 8.08 | $8.12 | 96200 |
| 2022-05-19 | 8.07 | $8.14 | 72500 |
| 2022-05-18 | 8.05 | $8.04 | 139044 |
| 2022-05-17 | 8.06 | $8.18 | 37521 |
| 2022-05-16 | 8.03 | $8.11 | 71600 |
| 2022-05-13 | 8.01 | $8.05 | 67407 |
| 2022-05-12 | 8.01 | $8.03 | 45600 |
| 2022-05-11 | 8.02 | $7.97 | 40600 |
| 2022-05-10 | 8.05 | $7.94 | 94900 |
| 2022-05-09 | 8.10 | $7.85 | 105400 |
| 2022-05-06 | 8.18 | $7.95 | 26000 |
| 2022-05-05 | 8.25 | $8.11 | 57849 |
| 2022-05-04 | 8.28 | $8.35 | 51300 |
| 2022-05-03 | 8.24 | $8.29 | 52004 |
| 2022-05-02 | 8.22 | $8.16 | 42200 |
| 2022-04-29 | 8.22 | $8.22 | 36500 |
| 2022-04-28 | 8.21 | $8.26 | 42200 |
| 2022-04-27 | 8.18 | $8.34 | 62700 |
| 2022-04-26 | 8.11 | $7.90 | 51637 |
| 2022-04-25 | 8.17 | $8.00 | 41800 |
| 2022-04-22 | 8.22 | $7.99 | 24000 |
| 2022-04-21 | 8.27 | $8.03 | 32420 |
| 2022-04-20 | 8.31 | $8.18 | 29800 |
| 2022-04-19 | 8.32 | $8.24 | 66200 |
| 2022-04-18 | 8.31 | $8.21 | 46432 |
| 2022-04-14 | 8.30 | $8.26 | 37600 |
| 2022-04-13 | 8.27 | $8.30 | 40600 |
| 2022-04-12 | 8.22 | $8.18 | 49825 |
| 2022-04-11 | 8.19 | $8.14 | 33700 |
| 2022-04-08 | 8.16 | $8.06 | 51800 |
| 2022-04-07 | 8.16 | $7.92 | 83400 |
| 2022-04-06 | 8.19 | $8.16 | 45400 |
| 2022-04-05 | 8.15 | $8.12 | 44001 |
| 2022-04-04 | 8.10 | $8.06 | 62605 |
| 2022-04-01 | 8.07 | $8.15 | 17300 |
| 2022-03-31 | 8.00 | $7.97 | 53647 |
| 2022-03-30 | 7.96 | $8.08 | 29942 |
| 2022-03-29 | 7.88 | $8.02 | 33610 |
| 2022-03-28 | 7.80 | $7.88 | 50334 |
| 2022-03-25 | 7.74 | $7.84 | 27000 |
| 2022-03-24 | 7.69 | $7.79 | 25839 |
| 2022-03-23 | 7.63 | $7.60 | 37812 |
| 2022-03-22 | 7.62 | $7.69 | 140809 |
| 2022-03-21 | 7.58 | $7.73 | 27707 |
| 2022-03-18 | 7.52 | $7.77 | 53800 |
| 2022-03-17 | 7.44 | $7.86 | 28700 |
| 2022-03-16 | 7.30 | $7.84 | 71800 |
| 2022-03-15 | 7.15 | $7.57 | 251511 |
| 2022-03-14 | 7.05 | $7.39 | 68800 |
| 2022-03-11 | 6.98 | $7.17 | 35926 |
| 2022-03-10 | 6.98 | $7.26 | 85200 |
| 2022-03-09 | 6.95 | $7.20 | 134900 |
| 2022-03-08 | 6.94 | $6.97 | 350400 |
| 2022-03-07 | 7.01 | $6.78 | 192647 |
| 2022-03-04 | 7.16 | $6.99 | 62000 |
| 2022-03-03 | 7.28 | $7.11 | 125900 |
| 2022-03-02 | 7.38 | $7.29 | 104600 |
| 2022-03-01 | 7.46 | $7.20 | 207900 |
| 2022-02-28 | 7.59 | $7.43 | 319300 |
| 2022-02-25 | 7.67 | $7.53 | 78723 |
| 2022-02-24 | 7.74 | $7.30 | 96500 |
| 2022-02-23 | 7.90 | $7.69 | 91700 |
| 2022-02-22 | 7.98 | $7.78 | 44800 |
| 2022-02-18 | 8.04 | $7.88 | 30700 |
| 2022-02-17 | 8.08 | $7.97 | 160416 |
| 2022-02-16 | 8.10 | $8.11 | 68600 |
| 2022-02-15 | 8.08 | $8.08 | 81325 |
| 2022-02-14 | 8.06 | $7.85 | 60800 |
| 2022-02-11 | 8.12 | $8.05 | 25600 |
| 2022-02-10 | 8.11 | $8.06 | 51414 |
| 2022-02-09 | 8.11 | $8.21 | 36224 |
| 2022-02-08 | 8.05 | $8.15 | 41109 |
| 2022-02-07 | 7.99 | $8.03 | 24000 |
| 2022-02-04 | 7.96 | $8.03 | 64700 |
| 2022-02-03 | 7.93 | $8.10 | 46400 |
| 2022-02-02 | 7.86 | $8.00 | 37346 |
| 2022-02-01 | 7.81 | $7.93 | 79200 |
| 2022-01-31 | 7.77 | $7.82 | 235800 |
| 2022-01-28 | 7.76 | $7.67 | 93200 |
| 2022-01-27 | 7.79 | $7.66 | 149100 |
| 2022-01-26 | 7.83 | $7.59 | 153800 |
| 2022-01-25 | 7.90 | $7.75 | 122534 |
| 2022-01-24 | 7.93 | $7.64 | 164900 |
| 2022-01-21 | 8.01 | $7.88 | 114600 |
| 2022-01-20 | 8.03 | $8.05 | 126400 |
| 2022-01-19 | 7.99 | $8.05 | 381600 |
| 2022-01-18 | 7.94 | $7.99 | 250500 |
| 2022-01-14 | 7.91 | $7.90 | 69649 |
| 2022-01-13 | 7.89 | $7.95 | 52800 |
| 2022-01-12 | 7.84 | $7.89 | 33800 |
| 2022-01-11 | 7.81 | $7.90 | 54100 |
| 2022-01-10 | 7.77 | $7.83 | 919900 |
| 2022-01-07 | 7.74 | $7.71 | 263233 |
| 2022-01-06 | 7.74 | $7.66 | 162528 |
| 2022-01-05 | 7.75 | $7.68 | 121233 |
| 2022-01-04 | 7.77 | $7.78 | 73000 |
| 2022-01-03 | 7.75 | $7.77 | 219500 |
| 2021-12-31 | 7.73 | $7.76 | 130404 |
| 2021-12-30 | 7.71 | $7.77 | 158332 |
| 2021-12-29 | 7.68 | $7.78 | 99800 |
| 2021-12-28 | 7.65 | $7.76 | 69700 |
| 2021-12-27 | 7.61 | $7.70 | 171017 |
| 2021-12-23 | 7.58 | $7.66 | 170000 |
| 2021-12-22 | 7.56 | $7.60 | 126000 |
| 2021-12-21 | 7.56 | $7.60 | 172002 |
| 2021-12-20 | 7.56 | $7.54 | 206349 |
| 2021-12-17 | 7.57 | $7.59 | 157825 |
| 2021-12-16 | 7.58 | $7.58 | 198700 |
| 2021-12-15 | 7.59 | $7.62 | 140500 |
| 2021-12-14 | 7.60 | $7.62 | 197300 |
| 2021-12-13 | 7.60 | $7.60 | 142000 |
| 2021-12-10 | 7.61 | $7.65 | 365014 |
| 2021-12-09 | 7.61 | $7.59 | 780116 |
| 2021-12-08 | 7.64 | $7.70 | 124809 |
| 2021-12-07 | 7.63 | $7.73 | 261304 |
| 2021-12-06 | 7.62 | $7.71 | 320823 |
| 2021-12-03 | 7.61 | $7.54 | 133700 |
| 2021-12-02 | 7.65 | $7.68 | 223432 |
| 2021-12-01 | 7.66 | $7.61 | 312300 |
| 2021-11-30 | 7.70 | $7.65 | 384500 |
| 2021-11-29 | 7.73 | $7.74 | 217016 |
| 2021-11-26 | 7.75 | $7.72 | 53500 |
| 2021-11-24 | 7.77 | $7.82 | 46210 |
| 2021-11-23 | 7.77 | $7.85 | 140900 |
| 2021-11-22 | 7.77 | $7.86 | 101700 |
| 2021-11-19 | 7.76 | $7.79 | 57021 |
| 2021-11-18 | 7.77 | $7.78 | 135600 |
| 2021-11-17 | 7.79 | $7.81 | 91102 |
| 2021-11-16 | 7.81 | $7.74 | 165100 |
| 2021-11-15 | 7.85 | $7.84 | 115739 |
| 2021-11-12 | 7.88 | $7.88 | 65844 |
| 2021-11-11 | 7.90 | $7.91 | 50700 |
| 2021-11-10 | 7.91 | $7.92 | 50300 |
| 2021-11-09 | 7.93 | $7.99 | 271621 |
| 2021-11-08 | 7.93 | $7.94 | 63321 |
| 2021-11-05 | 7.95 | $7.95 | 25839 |
| 2021-11-04 | 7.98 | $7.93 | 52528 |
| 2021-11-03 | 8.01 | $7.99 | 91234 |
| 2021-11-02 | 8.04 | $7.94 | 69215 |
| 2021-11-01 | 8.09 | $7.95 | 106400 |
| 2021-10-29 | 8.15 | $7.88 | 60700 |
| 2021-10-28 | 8.25 | $8.19 | 74300 |
| 2021-10-27 | 8.27 | $8.20 | 23614 |
| 2021-10-26 | 8.29 | $8.23 | 167500 |
| 2021-10-25 | 8.30 | $8.19 | 42826 |
| 2021-10-22 | 8.33 | $8.33 | 22047 |
| 2021-10-21 | 8.33 | $8.26 | 44100 |
| 2021-10-20 | 8.34 | $8.45 | 23100 |
| 2021-10-19 | 8.30 | $8.35 | 74300 |
| 2021-10-18 | 8.28 | $8.34 | 91429 |
| 2021-10-15 | 8.26 | $8.46 | 34900 |
| 2021-10-14 | 8.19 | $8.37 | 41000 |
| 2021-10-13 | 8.14 | $8.33 | 32425 |
| 2021-10-12 | 8.10 | $8.15 | 73526 |
| 2021-10-11 | 8.10 | $8.16 | 45949 |
| 2021-10-08 | 8.11 | $8.15 | 45421 |
| 2021-10-07 | 8.12 | $8.11 | 34045 |
| 2021-10-06 | 8.14 | $8.12 | 29800 |
| 2021-10-05 | 8.17 | $8.26 | 55032 |
| 2021-10-04 | 8.17 | $8.24 | 66300 |
| 2021-10-01 | 8.17 | $8.17 | 53820 |
| 2021-09-30 | 8.20 | $8.19 | 65500 |
| 2021-09-29 | 8.22 | $8.16 | 51005 |
| 2021-09-28 | 8.27 | $8.16 | 36100 |
| 2021-09-27 | 8.33 | $8.32 | 32100 |
| 2021-09-24 | 8.35 | $8.37 | 30600 |
| 2021-09-23 | 8.36 | $8.46 | 58700 |
| 2021-09-22 | 8.35 | $8.32 | 279017 |
| 2021-09-21 | 8.38 | $8.32 | 63700 |
| 2021-09-20 | 8.42 | $8.32 | 38000 |
| 2021-09-17 | 8.47 | $8.39 | 29100 |
| 2021-09-16 | 8.51 | $8.48 | 45721 |
| 2021-09-15 | 8.53 | $8.57 | 103900 |
| 2021-09-14 | 8.53 | $8.55 | 26600 |
| 2021-09-13 | 8.53 | $8.49 | 18100 |
| 2021-09-10 | 8.55 | $8.50 | 31200 |
| 2021-09-09 | 8.58 | $8.64 | 26739 |
| 2021-09-08 | 8.57 | $8.59 | 108500 |
| 2021-09-07 | 8.57 | $8.65 | 30339 |
| 2021-09-03 | 8.56 | $8.57 | 20742 |
| 2021-09-02 | 8.57 | $8.60 | 44800 |
| 2021-09-01 | 8.58 | $8.56 | 20432 |
| 2021-08-31 | 8.60 | $8.52 | 21547 |
| 2021-08-30 | 8.63 | $8.67 | 15400 |
| 2021-08-27 | 8.63 | $8.65 | 34700 |
| 2021-08-26 | 8.63 | $8.55 | 19000 |
| 2021-08-25 | 8.67 | $8.65 | 42247 |
| 2021-08-24 | 8.69 | $8.69 | 102200 |
| 2021-08-23 | 8.69 | $8.74 | 24021 |
| 2021-08-20 | 8.69 | $8.68 | 36400 |
| 2021-08-19 | 8.70 | $8.61 | 41800 |
| 2021-08-18 | 8.73 | $8.76 | 149447 |
| 2021-08-17 | 8.73 | $8.79 | 491144 |
| 2021-08-16 | 8.72 | $8.82 | 61108 |
| 2021-08-13 | 8.69 | $8.80 | 15800 |
| 2021-08-12 | 8.67 | $8.74 | 16000 |
| 2021-08-11 | 8.66 | $8.73 | 20200 |
| 2021-08-10 | 8.65 | $8.66 | 41300 |
| 2021-08-09 | 8.67 | $8.63 | 18600 |
| 2021-08-06 | 8.70 | $8.59 | 9724 |
| 2021-08-05 | 8.74 | $8.70 | 10100 |
| 2021-08-04 | 8.77 | $8.72 | 16426 |
| 2021-08-03 | 8.80 | $8.78 | 75500 |
| 2021-08-02 | 8.81 | $8.72 | 41400 |
| 2021-07-30 | 8.84 | $8.73 | 23016 |
| 2021-07-29 | 8.88 | $8.79 | 44000 |
| 2021-07-28 | 8.91 | $8.79 | 76246 |
| 2021-07-27 | 8.95 | $8.84 | 53200 |
| 2021-07-26 | 8.97 | $8.96 | 31347 |
| 2021-07-23 | 8.97 | $8.91 | 26032 |
| 2021-07-22 | 8.98 | $8.85 | 13321 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.35
2026-07-17
Close Price
$9.48
Vol: 112100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.32
Average
50.42
Maximum
76.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.35 | $9.48 | 112100 |
| 2026-07-16 | 37.74 | $9.28 | 89822 |
| 2026-07-15 | 41.19 | $9.50 | 70316 |
| 2026-07-14 | 43.77 | $9.65 | 143319 |
| 2026-07-13 | 41.44 | $9.55 | 148300 |
| 2026-07-10 | 37.51 | $9.39 | 113942 |
| 2026-07-09 | 35.19 | $9.30 | 136200 |
| 2026-07-08 | 35.32 | $9.31 | 116400 |
| 2026-07-07 | 32.28 | $9.19 | 239626 |
| 2026-07-06 | 32.52 | $9.21 | 151518 |
| 2026-07-02 | 34.49 | $9.37 | 94016 |
| 2026-07-01 | 33.54 | $9.33 | 178000 |
| 2026-06-30 | 38.62 | $9.71 | 131900 |
| 2026-06-29 | 41.78 | $9.91 | 118211 |
| 2026-06-26 | 42.78 | $9.97 | 47300 |
| 2026-06-25 | 41.45 | $9.91 | 61300 |
| 2026-06-24 | 42.23 | $9.96 | 59200 |
| 2026-06-23 | 44.12 | $10.08 | 133600 |
| 2026-06-22 | 45.07 | $10.14 | 141528 |
| 2026-06-18 | 42.30 | $10.00 | 57849 |
| 2026-06-17 | 44.75 | $10.16 | 69817 |
| 2026-06-16 | 48.97 | $10.41 | 36700 |
| 2026-06-15 | 49.86 | $10.46 | 39500 |
| 2026-06-12 | 59.31 | $10.92 | 24700 |
| 2026-06-11 | 55.67 | $10.71 | 72138 |
| 2026-06-10 | 51.97 | $10.52 | 23200 |
| 2026-06-09 | 49.44 | $10.40 | 80900 |
| 2026-06-08 | 47.47 | $10.31 | 75100 |
| 2026-06-05 | 44.26 | $10.17 | 76400 |
| 2026-06-04 | 48.48 | $10.38 | 32340 |
| 2026-06-03 | 50.90 | $10.49 | 78400 |
| 2026-06-02 | 53.92 | $10.62 | 40306 |
| 2026-06-01 | 51.61 | $10.51 | 61333 |
| 2026-05-29 | 55.70 | $10.68 | 31800 |
| 2026-05-28 | 54.90 | $10.64 | 34600 |
| 2026-05-27 | 54.12 | $10.60 | 46146 |
| 2026-05-26 | 55.03 | $10.64 | 74400 |
| 2026-05-22 | 58.29 | $10.78 | 25645 |
| 2026-05-21 | 59.01 | $10.81 | 73824 |
| 2026-05-20 | 59.24 | $10.82 | 39013 |
| 2026-05-19 | 58.93 | $10.80 | 133400 |
| 2026-05-18 | 56.63 | $10.65 | 80124 |
| 2026-05-15 | 52.97 | $10.43 | 65000 |
| 2026-05-14 | 54.56 | $10.51 | 45812 |
| 2026-05-13 | 56.58 | $10.61 | 75721 |
| 2026-05-12 | 55.96 | $10.57 | 117100 |
| 2026-05-11 | 56.54 | $10.60 | 89808 |
| 2026-05-08 | 55.08 | $10.50 | 47700 |
| 2026-05-07 | 54.05 | $10.43 | 63800 |
| 2026-05-06 | 58.21 | $10.66 | 31400 |
| 2026-05-05 | 56.40 | $10.53 | 43348 |
| 2026-05-04 | 52.19 | $10.25 | 92524 |
| 2026-05-01 | 57.06 | $10.51 | 57613 |
| 2026-04-30 | 56.31 | $10.46 | 53145 |
| 2026-04-29 | 49.68 | $10.06 | 49536 |
| 2026-04-28 | 50.41 | $10.10 | 62121 |
| 2026-04-27 | 49.89 | $10.07 | 72042 |
| 2026-04-24 | 55.43 | $10.37 | 47929 |
| 2026-04-23 | 53.81 | $10.27 | 48500 |
| 2026-04-22 | 49.80 | $10.04 | 34034 |
| 2026-04-21 | 48.13 | $9.95 | 47832 |
| 2026-04-20 | 53.38 | $10.23 | 43213 |
| 2026-04-17 | 50.06 | $10.05 | 47900 |
| 2026-04-16 | 51.41 | $10.12 | 65339 |
| 2026-04-15 | 54.62 | $10.28 | 102700 |
| 2026-04-14 | 56.73 | $10.38 | 32100 |
| 2026-04-13 | 56.73 | $10.38 | 32240 |
| 2026-04-10 | 61.43 | $10.60 | 18200 |
| 2026-04-09 | 60.15 | $10.51 | 29300 |
| 2026-04-08 | 62.11 | $10.60 | 37034 |
| 2026-04-07 | 57.90 | $10.31 | 80343 |
| 2026-04-06 | 55.82 | $10.18 | 48700 |
| 2026-04-02 | 60.18 | $10.38 | 34744 |
| 2026-04-01 | 55.56 | $10.10 | 47611 |
| 2026-03-31 | 59.80 | $10.28 | 92222 |
| 2026-03-30 | 55.30 | $10.03 | 56113 |
| 2026-03-27 | 53.10 | $9.92 | 42200 |
| 2026-03-26 | 54.25 | $9.97 | 31423 |
| 2026-03-25 | 55.16 | $10.01 | 44700 |
| 2026-03-24 | 54.80 | $9.99 | 80800 |
| 2026-03-23 | 50.87 | $9.78 | 63800 |
| 2026-03-20 | 53.17 | $9.89 | 46900 |
| 2026-03-19 | 56.71 | $10.05 | 26300 |
| 2026-03-18 | 56.37 | $10.03 | 38500 |
| 2026-03-17 | 62.26 | $10.28 | 79200 |
| 2026-03-16 | 61.50 | $10.23 | 35500 |
| 2026-03-13 | 56.28 | $9.92 | 54444 |
| 2026-03-12 | 56.99 | $9.95 | 35500 |
| 2026-03-11 | 61.67 | $10.14 | 30300 |
| 2026-03-10 | 62.96 | $10.19 | 52900 |
| 2026-03-09 | 60.44 | $10.03 | 38100 |
| 2026-03-06 | 62.46 | $10.11 | 42321 |
| 2026-03-05 | 60.42 | $9.98 | 37400 |
| 2026-03-04 | 61.15 | $10.01 | 42541 |
| 2026-03-03 | 57.76 | $9.80 | 39100 |
| 2026-03-02 | 62.44 | $9.99 | 29139 |
| 2026-02-27 | 69.80 | $10.25 | 32500 |
| 2026-02-26 | 66.32 | $10.01 | 32444 |
| 2026-02-25 | 74.48 | $10.25 | 34100 |
| 2026-02-24 | 72.61 | $10.11 | 84200 |
| 2026-02-23 | 71.77 | $10.05 | 59500 |
| 2026-02-20 | 69.55 | $9.90 | 33410 |
| 2026-02-19 | 68.78 | $9.85 | 32219 |
| 2026-02-18 | 68.16 | $9.81 | 37700 |
| 2026-02-17 | 72.59 | $9.94 | 37719 |
| 2026-02-13 | 71.65 | $9.87 | 31644 |
| 2026-02-12 | 73.01 | $9.91 | 47034 |
| 2026-02-11 | 72.39 | $9.86 | 42300 |
| 2026-02-10 | 69.73 | $9.66 | 32818 |
| 2026-02-09 | 72.04 | $9.73 | 29200 |
| 2026-02-06 | 69.12 | $9.52 | 51146 |
| 2026-02-05 | 73.64 | $9.65 | 29800 |
| 2026-02-04 | 72.18 | $9.54 | 30611 |
| 2026-02-03 | 70.63 | $9.43 | 30900 |
| 2026-02-02 | 66.98 | $9.20 | 46916 |
| 2026-01-30 | 65.01 | $9.09 | 33700 |
| 2026-01-29 | 63.11 | $8.99 | 33234 |
| 2026-01-28 | 73.79 | $9.27 | 105442 |
| 2026-01-27 | 75.97 | $9.32 | 45413 |
| 2026-01-26 | 72.40 | $9.09 | 59400 |
| 2026-01-23 | 70.79 | $9.00 | 24400 |
| 2026-01-22 | 68.67 | $8.89 | 131300 |
| 2026-01-21 | 63.12 | $8.65 | 59704 |
| 2026-01-20 | 62.59 | $8.63 | 59000 |
| 2026-01-16 | 56.40 | $8.42 | 55900 |
| 2026-01-15 | 57.69 | $8.45 | 49141 |
| 2026-01-14 | 63.21 | $8.57 | 37935 |
| 2026-01-13 | 53.75 | $8.30 | 59924 |
| 2026-01-12 | 64.21 | $8.48 | 76700 |
| 2026-01-09 | 61.44 | $8.41 | 57600 |
| 2026-01-08 | 69.47 | $8.52 | 28001 |
| 2026-01-07 | 68.40 | $8.49 | 27600 |
| 2026-01-06 | 70.76 | $8.52 | 26800 |
| 2026-01-05 | 72.34 | $8.54 | 21324 |
| 2026-01-02 | 72.34 | $8.54 | 19507 |
| 2025-12-31 | 71.48 | $8.51 | 60400 |
| 2025-12-30 | 71.48 | $8.51 | 26700 |
| 2025-12-29 | 70.37 | $8.47 | 19332 |
| 2025-12-26 | 69.52 | $8.44 | 14626 |
| 2025-12-24 | 71.46 | $8.47 | 55129 |
| 2025-12-23 | 70.41 | $8.43 | 29138 |
| 2025-12-22 | 65.98 | $8.28 | 20002 |
| 2025-12-19 | 65.32 | $8.26 | 29900 |
| 2025-12-18 | 65.93 | $8.27 | 25800 |
| 2025-12-17 | 64.68 | $8.23 | 33400 |
| 2025-12-16 | 61.33 | $8.13 | 49309 |
| 2025-12-15 | 60.98 | $8.12 | 50700 |
| 2025-12-12 | 59.21 | $8.07 | 67900 |
| 2025-12-11 | 59.21 | $8.07 | 28500 |
| 2025-12-10 | 57.83 | $8.03 | 31800 |
| 2025-12-09 | 57.15 | $8.01 | 31212 |
| 2025-12-08 | 57.59 | $8.02 | 23800 |
| 2025-12-05 | 61.22 | $8.10 | 29701 |
| 2025-12-04 | 61.22 | $8.10 | 32600 |
| 2025-12-03 | 59.49 | $8.04 | 36800 |
| 2025-12-02 | 59.21 | $8.03 | 66100 |
| 2025-12-01 | 57.48 | $7.97 | 65300 |
| 2025-11-28 | 59.47 | $8.02 | 51400 |
| 2025-11-26 | 56.62 | $7.92 | 48003 |
| 2025-11-25 | 56.04 | $7.90 | 132300 |
| 2025-11-24 | 51.34 | $7.75 | 53719 |
| 2025-11-21 | 50.68 | $7.73 | 80649 |
| 2025-11-20 | 45.73 | $7.59 | 124801 |
| 2025-11-19 | 46.68 | $7.62 | 49129 |
| 2025-11-18 | 47.95 | $7.66 | 73600 |
| 2025-11-17 | 52.70 | $7.80 | 51700 |
| 2025-11-14 | 53.06 | $7.81 | 51443 |
| 2025-11-13 | 56.70 | $7.91 | 27211 |
| 2025-11-12 | 61.52 | $8.03 | 24800 |
| 2025-11-11 | 59.90 | $7.97 | 52632 |
| 2025-11-10 | 58.52 | $7.92 | 49224 |
| 2025-11-07 | 60.50 | $7.97 | 51200 |
| 2025-11-06 | 56.29 | $7.82 | 60230 |
| 2025-11-05 | 53.45 | $7.73 | 131137 |
| 2025-11-04 | 52.14 | $7.69 | 55900 |
| 2025-11-03 | 54.70 | $7.76 | 66600 |
| 2025-10-31 | 57.38 | $7.83 | 67500 |
| 2025-10-30 | 57.38 | $7.83 | 58400 |
| 2025-10-29 | 58.48 | $7.86 | 54400 |
| 2025-10-28 | 61.09 | $7.93 | 40400 |
| 2025-10-27 | 60.85 | $7.92 | 58000 |
| 2025-10-24 | 59.93 | $7.88 | 188900 |
| 2025-10-23 | 62.02 | $7.94 | 39100 |
| 2025-10-22 | 44.07 | $7.36 | 43200 |
| 2025-10-21 | 51.67 | $7.55 | 132600 |
| 2025-10-20 | 54.00 | $7.60 | 45000 |
| 2025-10-17 | 56.41 | $7.65 | 55100 |
| 2025-10-16 | 54.88 | $7.61 | 88900 |
| 2025-10-15 | 54.50 | $7.60 | 54605 |
| 2025-10-14 | 50.54 | $7.50 | 82114 |
| 2025-10-13 | 46.56 | $7.41 | 86914 |
| 2025-10-10 | 50.88 | $7.51 | 100830 |
| 2025-10-09 | 45.61 | $7.40 | 62900 |
| 2025-10-08 | 47.36 | $7.44 | 107200 |
| 2025-10-07 | 47.80 | $7.45 | 108800 |
| 2025-10-06 | 51.89 | $7.54 | 91400 |
| 2025-10-03 | 51.89 | $7.54 | 51900 |
| 2025-10-02 | 51.48 | $7.53 | 70946 |
| 2025-10-01 | 55.11 | $7.61 | 37500 |
| 2025-09-30 | 55.11 | $7.61 | 101600 |
| 2025-09-29 | 50.80 | $7.50 | 93700 |
| 2025-09-26 | 52.54 | $7.54 | 147800 |
| 2025-09-25 | 48.34 | $7.44 | 136000 |
| 2025-09-24 | 49.17 | $7.46 | 106849 |
| 2025-09-23 | 50.82 | $7.50 | 159400 |
| 2025-09-22 | 51.23 | $7.51 | 198537 |
| 2025-09-19 | 55.93 | $7.62 | 121900 |
| 2025-09-18 | 57.76 | $7.66 | 39600 |
| 2025-09-17 | 61.08 | $7.73 | 62012 |
| 2025-09-16 | 60.47 | $7.71 | 38800 |
| 2025-09-15 | 59.86 | $7.69 | 61800 |
| 2025-09-12 | 60.30 | $7.70 | 24100 |
| 2025-09-11 | 63.39 | $7.77 | 80420 |
| 2025-09-10 | 60.65 | $7.67 | 29435 |
| 2025-09-09 | 62.42 | $7.71 | 540733 |
| 2025-09-08 | 58.38 | $7.57 | 66929 |
| 2025-09-05 | 59.69 | $7.60 | 65800 |
| 2025-09-04 | 57.27 | $7.52 | 51523 |
| 2025-09-03 | 53.98 | $7.42 | 79247 |
| 2025-09-02 | 55.19 | $7.45 | 44510 |
| 2025-08-29 | 54.22 | $7.42 | 44900 |
| 2025-08-28 | 51.90 | $7.35 | 40500 |
| 2025-08-27 | 53.75 | $7.40 | 28100 |
| 2025-08-26 | 53.43 | $7.39 | 33211 |
| 2025-08-25 | 53.43 | $7.39 | 41900 |
| 2025-08-22 | 58.07 | $7.52 | 76141 |
| 2025-08-21 | 55.83 | $7.44 | 22631 |
| 2025-08-20 | 55.83 | $7.44 | 131834 |
| 2025-08-19 | 52.99 | $7.34 | 149209 |
| 2025-08-18 | 55.00 | $7.40 | 89500 |
| 2025-08-15 | 54.18 | $7.37 | 38305 |
| 2025-08-14 | 51.35 | $7.27 | 28500 |
| 2025-08-13 | 48.95 | $7.19 | 30920 |
| 2025-08-12 | 49.24 | $7.20 | 75700 |
| 2025-08-11 | 47.18 | $7.13 | 69948 |
| 2025-08-08 | 48.24 | $7.17 | 35800 |
| 2025-08-07 | 47.40 | $7.14 | 44100 |
| 2025-08-06 | 51.68 | $7.30 | 26723 |
| 2025-08-05 | 50.62 | $7.26 | 52716 |
| 2025-08-04 | 49.57 | $7.22 | 51400 |
| 2025-08-01 | 46.88 | $7.12 | 143400 |
| 2025-07-31 | 43.14 | $6.99 | 334400 |
| 2025-07-30 | 49.22 | $7.23 | 34021 |
| 2025-07-29 | 49.77 | $7.25 | 61300 |
| 2025-07-28 | 52.89 | $7.36 | 74000 |
| 2025-07-25 | 59.30 | $7.56 | 40339 |
| 2025-07-24 | 56.81 | $7.46 | 25600 |
| 2025-07-23 | 58.86 | $7.52 | 37631 |
| 2025-07-22 | 58.39 | $7.50 | 143839 |
| 2025-07-21 | 53.83 | $7.32 | 134543 |
| 2025-07-18 | 49.76 | $7.18 | 207900 |
| 2025-07-17 | 40.50 | $6.92 | 218200 |
| 2025-07-16 | 34.80 | $6.79 | 90600 |
| 2025-07-15 | 34.80 | $6.79 | 194849 |
| 2025-07-14 | 35.99 | $6.84 | 110238 |
| 2025-07-11 | 37.21 | $6.89 | 69914 |
| 2025-07-10 | 40.04 | $7.00 | 100107 |
| 2025-07-09 | 41.12 | $7.04 | 111400 |
| 2025-07-08 | 41.93 | $7.07 | 118033 |
| 2025-07-07 | 45.61 | $7.20 | 67326 |
| 2025-07-03 | 45.26 | $7.19 | 32922 |
| 2025-07-02 | 43.16 | $7.13 | 58339 |
| 2025-07-01 | 44.79 | $7.19 | 111200 |
| 2025-06-30 | 42.74 | $7.13 | 60200 |
| 2025-06-27 | 42.40 | $7.12 | 62200 |
| 2025-06-26 | 42.40 | $7.12 | 44029 |
| 2025-06-25 | 43.80 | $7.18 | 65523 |
| 2025-06-24 | 48.92 | $7.38 | 148200 |
| 2025-06-23 | 46.24 | $7.29 | 90500 |
| 2025-06-20 | 44.06 | $7.22 | 104449 |
| 2025-06-18 | 43.76 | $7.21 | 107600 |
| 2025-06-17 | 44.45 | $7.24 | 170421 |
| 2025-06-16 | 46.82 | $7.34 | 109400 |
| 2025-06-13 | 48.04 | $7.39 | 53800 |
| 2025-06-12 | 50.80 | $7.50 | 104900 |
| 2025-06-11 | 46.56 | $7.34 | 43300 |
| 2025-06-10 | 47.28 | $7.37 | 33300 |
| 2025-06-09 | 55.18 | $7.66 | 60323 |
| 2025-06-06 | 60.48 | $7.82 | 295516 |
| 2025-06-05 | 58.34 | $7.73 | 37400 |
| 2025-06-04 | 57.37 | $7.69 | 34500 |
| 2025-06-03 | 56.40 | $7.65 | 47300 |
| 2025-06-02 | 60.30 | $7.77 | 71300 |
| 2025-05-30 | 58.72 | $7.70 | 61900 |
| 2025-05-29 | 58.04 | $7.67 | 61700 |
| 2025-05-28 | 55.48 | $7.56 | 49221 |
| 2025-05-27 | 60.93 | $7.73 | 36420 |
| 2025-05-23 | 63.73 | $7.81 | 34700 |
| 2025-05-22 | 61.86 | $7.72 | 21800 |
| 2025-05-21 | 63.23 | $7.76 | 40900 |
| 2025-05-20 | 62.64 | $7.73 | 50500 |
| 2025-05-19 | 60.20 | $7.61 | 96100 |
| 2025-05-16 | 58.03 | $7.51 | 183135 |
| 2025-05-15 | 54.24 | $7.35 | 75430 |
| 2025-05-14 | 50.81 | $7.22 | 53200 |
| 2025-05-13 | 49.71 | $7.18 | 112900 |
| 2025-05-12 | 49.71 | $7.18 | 85938 |
| 2025-05-09 | 58.94 | $7.49 | 46443 |
| 2025-05-08 | 62.13 | $7.58 | 16431 |
| 2025-05-07 | 61.24 | $7.54 | 12514 |
| 2025-05-06 | 62.28 | $7.57 | 12900 |
| 2025-05-05 | 62.28 | $7.57 | 12700 |
| 2025-05-02 | 60.89 | $7.50 | 14100 |
| 2025-05-01 | 64.10 | $7.60 | 39411 |
| 2025-04-30 | 62.21 | $7.50 | 64300 |
| 2025-04-29 | 61.03 | $7.44 | 10722 |
| 2025-04-28 | 58.38 | $7.31 | 12010 |
| 2025-04-25 | 58.17 | $7.30 | 17641 |
| 2025-04-24 | 56.94 | $7.24 | 24223 |
| 2025-04-23 | 56.33 | $7.21 | 188240 |
| 2025-04-22 | 63.12 | $7.45 | 29637 |
| 2025-04-21 | 62.76 | $7.43 | 19400 |
| 2025-04-17 | 59.62 | $7.26 | 16535 |
| 2025-04-16 | 59.04 | $7.23 | 13600 |
| 2025-04-15 | 58.29 | $7.19 | 17200 |
| 2025-04-14 | 57.73 | $7.16 | 32548 |
| 2025-04-11 | 56.44 | $7.09 | 153116 |
| 2025-04-10 | 54.75 | $7.00 | 47110 |
| 2025-04-09 | 47.20 | $6.65 | 74400 |
| 2025-04-08 | 48.07 | $6.69 | 58845 |
| 2025-04-07 | 46.91 | $6.64 | 59433 |
| 2025-04-04 | 56.54 | $7.04 | 36300 |
| 2025-04-03 | 71.09 | $7.46 | 9900 |
| 2025-04-02 | 66.84 | $7.24 | 32503 |
| 2025-04-01 | 66.63 | $7.23 | 26600 |
| 2025-03-31 | 66.63 | $7.23 | 10500 |
| 2025-03-28 | 65.44 | $7.17 | 9540 |
| 2025-03-27 | 62.68 | $7.04 | 13640 |
| 2025-03-26 | 63.80 | $7.07 | 26431 |
| 2025-03-25 | 62.09 | $6.99 | 17100 |
| 2025-03-24 | 64.25 | $7.05 | 12527 |
| 2025-03-21 | 61.27 | $6.91 | 17918 |
| 2025-03-20 | 61.27 | $6.91 | 9800 |
| 2025-03-19 | 64.75 | $7.01 | 5947 |
| 2025-03-18 | 68.84 | $7.12 | 21600 |
| 2025-03-17 | 68.49 | $7.10 | 8300 |
| 2025-03-14 | 69.22 | $7.12 | 81513 |
| 2025-03-13 | 66.71 | $6.97 | 7514 |
| 2025-03-12 | 66.18 | $6.94 | 156400 |
| 2025-03-11 | 73.92 | $7.15 | 8145 |
| 2025-03-10 | 70.84 | $6.95 | 7120 |
| 2025-03-07 | 69.99 | $6.90 | 13200 |
| 2025-03-06 | 66.50 | $6.71 | 23900 |
| 2025-03-05 | 68.08 | $6.75 | 14427 |
| 2025-03-04 | 65.33 | $6.61 | 17238 |
| 2025-03-03 | 65.13 | $6.60 | 14100 |
| 2025-02-28 | 61.23 | $6.42 | 27445 |
| 2025-02-27 | 62.71 | $6.46 | 8215 |
| 2025-02-26 | 65.73 | $6.54 | 9746 |
| 2025-02-25 | 66.49 | $6.56 | 12700 |
| 2025-02-24 | 64.75 | $6.47 | 10800 |
| 2025-02-21 | 62.91 | $6.38 | 11623 |
| 2025-02-20 | 61.65 | $6.32 | 13803 |
| 2025-02-19 | 57.53 | $6.14 | 20100 |
| 2025-02-18 | 64.07 | $6.32 | 7230 |
| 2025-02-14 | 66.46 | $6.38 | 9915 |
| 2025-02-13 | 64.80 | $6.30 | 17831 |
| 2025-02-12 | 62.59 | $6.20 | 15900 |
| 2025-02-11 | 64.51 | $6.25 | 9408 |
| 2025-02-10 | 63.45 | $6.20 | 16600 |
| 2025-02-07 | 59.52 | $6.03 | 13408 |
| 2025-02-06 | 66.73 | $6.21 | 21200 |
| 2025-02-05 | 63.20 | $6.06 | 35200 |
| 2025-02-04 | 62.19 | $6.02 | 29542 |
| 2025-02-03 | 57.76 | $5.86 | 28530 |
| 2025-01-31 | 61.16 | $5.94 | 56845 |
| 2025-01-30 | 54.10 | $5.72 | 16543 |
| 2025-01-29 | 59.21 | $5.83 | 21014 |
| 2025-01-28 | 58.54 | $5.81 | 17649 |
| 2025-01-27 | 57.18 | $5.77 | 31531 |
| 2025-01-24 | 53.59 | $5.67 | 23900 |
| 2025-01-23 | 54.91 | $5.70 | 87139 |
| 2025-01-22 | 50.70 | $5.59 | 33212 |
| 2025-01-21 | 54.19 | $5.67 | 30100 |
| 2025-01-17 | 51.41 | $5.60 | 74100 |
| 2025-01-16 | 49.32 | $5.55 | 56735 |
| 2025-01-15 | 45.30 | $5.46 | 48327 |
| 2025-01-14 | 40.31 | $5.36 | 151308 |
| 2025-01-13 | 38.71 | $5.33 | 112600 |
| 2025-01-10 | 39.72 | $5.36 | 123500 |
| 2025-01-08 | 42.91 | $5.45 | 88600 |
| 2025-01-07 | 44.02 | $5.48 | 115108 |
| 2025-01-06 | 47.99 | $5.58 | 49809 |
| 2025-01-03 | 46.14 | $5.54 | 73122 |
| 2025-01-02 | 46.54 | $5.55 | 21800 |
| 2024-12-31 | 42.36 | $5.46 | 80200 |
| 2024-12-30 | 43.80 | $5.50 | 57006 |
| 2024-12-27 | 45.65 | $5.55 | 17837 |
| 2024-12-26 | 42.42 | $5.48 | 50424 |
| 2024-12-24 | 38.97 | $5.41 | 18400 |
| 2024-12-23 | 40.96 | $5.47 | 108000 |
| 2024-12-20 | 37.40 | $5.40 | 53700 |
| 2024-12-19 | 39.00 | $5.45 | 117023 |
| 2024-12-18 | 36.42 | $5.40 | 70300 |
| 2024-12-17 | 39.95 | $5.51 | 51800 |
| 2024-12-16 | 41.69 | $5.56 | 51810 |
| 2024-12-13 | 39.17 | $5.51 | 31600 |
| 2024-12-12 | 38.67 | $5.50 | 64500 |
| 2024-12-11 | 39.93 | $5.54 | 30100 |
| 2024-12-10 | 41.87 | $5.60 | 75117 |
| 2024-12-09 | 47.33 | $5.75 | 51910 |
| 2024-12-06 | 47.72 | $5.76 | 46732 |
| 2024-12-05 | 50.52 | $5.83 | 81400 |
| 2024-12-04 | 46.70 | $5.74 | 21402 |
| 2024-12-03 | 46.70 | $5.74 | 90700 |
| 2024-12-02 | 45.86 | $5.72 | 73609 |
| 2024-11-29 | 48.39 | $5.79 | 16021 |
| 2024-11-27 | 48.76 | $5.80 | 39200 |
| 2024-11-26 | 43.94 | $5.68 | 59800 |
| 2024-11-25 | 45.29 | $5.72 | 121645 |
| 2024-11-22 | 43.22 | $5.67 | 43000 |
| 2024-11-21 | 41.10 | $5.62 | 82343 |
| 2024-11-20 | 41.39 | $5.63 | 26800 |
| 2024-11-19 | 42.85 | $5.68 | 80529 |
| 2024-11-18 | 39.63 | $5.60 | 50800 |
| 2024-11-15 | 35.76 | $5.51 | 19800 |
| 2024-11-14 | 36.76 | $5.55 | 81231 |
| 2024-11-13 | 31.32 | $5.43 | 413700 |
| 2024-11-12 | 31.53 | $5.44 | 71500 |
| 2024-11-11 | 35.20 | $5.60 | 41200 |
| 2024-11-08 | 35.95 | $5.63 | 51700 |
| 2024-11-07 | 37.45 | $5.69 | 30700 |
| 2024-11-06 | 34.86 | $5.63 | 26400 |
| 2024-11-05 | 42.03 | $5.89 | 20727 |
| 2024-11-04 | 43.33 | $5.93 | 22036 |
| 2024-11-01 | 43.98 | $5.95 | 28500 |
| 2024-10-31 | 34.17 | $5.74 | 27436 |
| 2024-10-30 | 39.13 | $5.90 | 37200 |
| 2024-10-29 | 42.81 | $6.00 | 21806 |
| 2024-10-28 | 44.00 | $6.03 | 17600 |
| 2024-10-25 | 46.43 | $6.09 | 22048 |
| 2024-10-24 | 41.28 | $5.99 | 40100 |
| 2024-10-23 | 37.88 | $5.93 | 44508 |
| 2024-10-22 | 35.52 | $5.89 | 28524 |
| 2024-10-21 | 38.67 | $5.98 | 18338 |
| 2024-10-18 | 42.22 | $6.07 | 35805 |
| 2024-10-17 | 43.49 | $6.10 | 108400 |
| 2024-10-16 | 44.76 | $6.13 | 37000 |
| 2024-10-15 | 46.94 | $6.18 | 45718 |
| 2024-10-14 | 43.82 | $6.12 | 9700 |
| 2024-10-11 | 44.65 | $6.14 | 18737 |
| 2024-10-10 | 48.59 | $6.23 | 22902 |
| 2024-10-09 | 49.99 | $6.26 | 69049 |
| 2024-10-08 | 50.45 | $6.27 | 31000 |
| 2024-10-07 | 47.71 | $6.21 | 27224 |
| 2024-10-04 | 47.71 | $6.21 | 10300 |
| 2024-10-03 | 49.35 | $6.25 | 19600 |
| 2024-10-02 | 54.71 | $6.37 | 45038 |
| 2024-10-01 | 53.10 | $6.33 | 88300 |
| 2024-09-30 | 58.01 | $6.43 | 37500 |
| 2024-09-27 | 57.26 | $6.41 | 14000 |
| 2024-09-26 | 71.91 | $6.65 | 12800 |
| 2024-09-25 | 71.91 | $6.65 | 14716 |
| 2024-09-24 | 71.64 | $6.64 | 34319 |
| 2024-09-23 | 69.97 | $6.58 | 47400 |
| 2024-09-20 | 69.97 | $6.58 | 38628 |
| 2024-09-19 | 68.59 | $6.53 | 15312 |
| 2024-09-18 | 72.39 | $6.59 | 20800 |
| 2024-09-17 | 71.39 | $6.55 | 60140 |
| 2024-09-16 | 74.62 | $6.60 | 46200 |
| 2024-09-13 | 69.03 | $6.39 | 22800 |
| 2024-09-12 | 68.72 | $6.38 | 12900 |
| 2024-09-11 | 72.17 | $6.43 | 23100 |
| 2024-09-10 | 72.17 | $6.43 | 25200 |
| 2024-09-09 | 73.50 | $6.45 | 48500 |
| 2024-09-06 | 72.78 | $6.42 | 41500 |
| 2024-09-05 | 73.41 | $6.43 | 24312 |
| 2024-09-04 | 71.04 | $6.33 | 59900 |
| 2024-09-03 | 69.75 | $6.28 | 20910 |
| 2024-08-30 | 66.36 | $6.16 | 84427 |
| 2024-08-29 | 63.43 | $6.07 | 32200 |
| 2024-08-28 | 67.13 | $6.13 | 21600 |
| 2024-08-27 | 67.75 | $6.14 | 23900 |
| 2024-08-26 | 65.63 | $6.07 | 28424 |
| 2024-08-23 | 66.22 | $6.08 | 68638 |
| 2024-08-22 | 64.06 | $6.01 | 36300 |
| 2024-08-21 | 63.42 | $5.99 | 16008 |
| 2024-08-20 | 65.63 | $6.03 | 25100 |
| 2024-08-19 | 65.05 | $6.01 | 20400 |
| 2024-08-16 | 62.98 | $5.94 | 10905 |
| 2024-08-15 | 60.45 | $5.86 | 19600 |
| 2024-08-14 | 63.55 | $5.92 | 9848 |
| 2024-08-13 | 62.95 | $5.90 | 12021 |
| 2024-08-12 | 60.79 | $5.83 | 15400 |
| 2024-08-09 | 60.79 | $5.83 | 7200 |
| 2024-08-08 | 60.50 | $5.82 | 25244 |
| 2024-08-07 | 60.93 | $5.83 | 23100 |
| 2024-08-06 | 57.10 | $5.70 | 43502 |
| 2024-08-05 | 58.36 | $5.73 | 32106 |
| 2024-08-02 | 68.34 | $5.94 | 13600 |
| 2024-08-01 | 64.18 | $5.79 | 36135 |
| 2024-07-31 | 72.64 | $5.93 | 14600 |
| 2024-07-30 | 76.76 | $5.99 | 26100 |
| 2024-07-29 | 75.89 | $5.95 | 22042 |
| 2024-07-26 | 74.30 | $5.88 | 18400 |
| 2024-07-25 | 73.59 | $5.85 | 19900 |
| 2024-07-24 | 70.49 | $5.73 | 21324 |
| 2024-07-23 | 70.22 | $5.72 | 23407 |
| 2024-07-22 | 72.14 | $5.75 | 6500 |
| 2024-07-19 | 70.06 | $5.67 | 3521 |
| 2024-07-18 | 73.31 | $5.72 | 170700 |
| 2024-07-17 | 62.37 | $5.39 | 6700 |
| 2024-07-16 | 58.98 | $5.32 | 4900 |
| 2024-07-15 | 58.98 | $5.32 | 5000 |
| 2024-07-12 | 60.38 | $5.34 | 13100 |
| 2024-07-11 | 61.07 | $5.35 | 11300 |
| 2024-07-10 | 58.84 | $5.30 | 14400 |
| 2024-07-09 | 58.84 | $5.30 | 15144 |
| 2024-07-08 | 61.38 | $5.34 | 11500 |
| 2024-07-05 | 66.13 | $5.41 | 9609 |
| 2024-07-03 | 66.84 | $5.42 | 10200 |
| 2024-07-02 | 64.70 | $5.36 | 23500 |
| 2024-07-01 | 66.05 | $5.38 | 7323 |
| 2024-06-28 | 63.90 | $5.32 | 29000 |
| 2024-06-27 | 62.01 | $5.27 | 31849 |
| 2024-06-26 | 62.63 | $5.28 | 71200 |
| 2024-06-25 | 62.63 | $5.28 | 48500 |
| 2024-06-24 | 63.79 | $5.30 | 67000 |
| 2024-06-21 | 57.85 | $5.14 | 23132 |
| 2024-06-20 | 58.42 | $5.15 | 11741 |
| 2024-06-18 | 55.06 | $5.07 | 48200 |
| 2024-06-17 | 53.72 | $5.04 | 20831 |
| 2024-06-14 | 53.28 | $5.03 | 46102 |
| 2024-06-13 | 57.98 | $5.12 | 54219 |
| 2024-06-12 | 56.78 | $5.09 | 47100 |
| 2024-06-11 | 56.38 | $5.08 | 31217 |
| 2024-06-10 | 58.95 | $5.13 | 37713 |
| 2024-06-07 | 57.86 | $5.10 | 33136 |
| 2024-06-06 | 60.95 | $5.16 | 51017 |
| 2024-06-05 | 63.64 | $5.21 | 21000 |
| 2024-06-04 | 62.38 | $5.17 | 21833 |
| 2024-06-03 | 64.51 | $5.21 | 25040 |
| 2024-05-31 | 62.05 | $5.13 | 33800 |
| 2024-05-30 | 59.01 | $5.04 | 92000 |
| 2024-05-29 | 54.38 | $4.92 | 35500 |
| 2024-05-28 | 58.01 | $4.99 | 59600 |
| 2024-05-24 | 53.83 | $4.89 | 23539 |
| 2024-05-23 | 52.48 | $4.86 | 130700 |
| 2024-05-22 | 55.03 | $4.91 | 70700 |
| 2024-05-21 | 57.13 | $4.95 | 49300 |
| 2024-05-20 | 58.19 | $4.97 | 11900 |
| 2024-05-17 | 59.23 | $4.99 | 15507 |
| 2024-05-16 | 56.25 | $4.91 | 20848 |
| 2024-05-15 | 55.09 | $4.88 | 30700 |
| 2024-05-14 | 50.49 | $4.77 | 19720 |
| 2024-05-13 | 49.14 | $4.74 | 32911 |
| 2024-05-10 | 48.70 | $4.73 | 36600 |
| 2024-05-09 | 44.07 | $4.63 | 23649 |
| 2024-05-08 | 42.59 | $4.60 | 41218 |
| 2024-05-07 | 42.11 | $4.59 | 40001 |
| 2024-05-06 | 42.79 | $4.61 | 29513 |
| 2024-05-03 | 42.35 | $4.60 | 21400 |
| 2024-05-02 | 39.67 | $4.54 | 21500 |
| 2024-05-01 | 40.26 | $4.56 | 20900 |
| 2024-04-30 | 38.97 | $4.53 | 18800 |
| 2024-04-29 | 43.12 | $4.67 | 25633 |
| 2024-04-26 | 41.86 | $4.64 | 12900 |
| 2024-04-25 | 44.35 | $4.72 | 29400 |
| 2024-04-24 | 53.42 | $4.96 | 12400 |
| 2024-04-23 | 57.61 | $5.05 | 58411 |
| 2024-04-22 | 53.78 | $4.95 | 34500 |
| 2024-04-19 | 47.46 | $4.81 | 17602 |
| 2024-04-18 | 42.09 | $4.71 | 39031 |
| 2024-04-17 | 40.95 | $4.69 | 46600 |
| 2024-04-16 | 37.41 | $4.63 | 50200 |
| 2024-04-15 | 41.33 | $4.73 | 31308 |
| 2024-04-12 | 41.74 | $4.74 | 8800 |
| 2024-04-11 | 43.40 | $4.78 | 41300 |
| 2024-04-10 | 47.91 | $4.88 | 67925 |
| 2024-04-09 | 54.97 | $5.01 | 35800 |
| 2024-04-08 | 56.81 | $5.04 | 11448 |
| 2024-04-05 | 57.42 | $5.05 | 12701 |
| 2024-04-04 | 60.49 | $5.10 | 19936 |
| 2024-04-03 | 61.74 | $5.12 | 11939 |
| 2024-04-02 | 56.12 | $4.99 | 33503 |
| 2024-04-01 | 59.98 | $5.05 | 28600 |
| 2024-03-28 | 62.01 | $5.08 | 20200 |
| 2024-03-27 | 64.07 | $5.11 | 10847 |
| 2024-03-26 | 62.90 | $5.08 | 15400 |
| 2024-03-25 | 61.72 | $5.05 | 28300 |
| 2024-03-22 | 60.93 | $5.03 | 16700 |
| 2024-03-21 | 56.68 | $4.93 | 84500 |
| 2024-03-20 | 55.30 | $4.90 | 29624 |
| 2024-03-19 | 52.92 | $4.85 | 17504 |
| 2024-03-18 | 56.34 | $4.91 | 22700 |
| 2024-03-15 | 56.34 | $4.91 | 26106 |
| 2024-03-14 | 53.15 | $4.84 | 26700 |
| 2024-03-13 | 51.72 | $4.81 | 65542 |
| 2024-03-12 | 45.35 | $4.69 | 53403 |
| 2024-03-11 | 46.32 | $4.71 | 52800 |
| 2024-03-08 | 46.79 | $4.72 | 40000 |
| 2024-03-07 | 46.79 | $4.72 | 37216 |
| 2024-03-06 | 45.79 | $4.70 | 26344 |
| 2024-03-05 | 42.18 | $4.63 | 24748 |
| 2024-03-04 | 42.56 | $4.64 | 54100 |
| 2024-03-01 | 45.74 | $4.72 | 23400 |
| 2024-02-29 | 46.15 | $4.73 | 52802 |
| 2024-02-28 | 44.74 | $4.70 | 25703 |
| 2024-02-27 | 44.28 | $4.69 | 26800 |
| 2024-02-26 | 42.92 | $4.66 | 48100 |
| 2024-02-23 | 43.94 | $4.69 | 18200 |
| 2024-02-22 | 46.37 | $4.76 | 173032 |
| 2024-02-21 | 44.27 | $4.71 | 17000 |
| 2024-02-20 | 46.70 | $4.78 | 26047 |
| 2024-02-16 | 38.98 | $4.61 | 16300 |
| 2024-02-15 | 40.97 | $4.67 | 17626 |
| 2024-02-14 | 36.34 | $4.58 | 28210 |
| 2024-02-13 | 35.27 | $4.56 | 26927 |
| 2024-02-12 | 38.67 | $4.67 | 66538 |
| 2024-02-09 | 33.09 | $4.57 | 29211 |
| 2024-02-08 | 34.28 | $4.61 | 51500 |
| 2024-02-07 | 38.54 | $4.74 | 27900 |
| 2024-02-06 | 40.76 | $4.80 | 37200 |
| 2024-02-05 | 37.93 | $4.75 | 44831 |
| 2024-02-02 | 43.91 | $4.90 | 6500 |
| 2024-02-01 | 53.52 | $5.08 | 7602 |
| 2024-01-31 | 56.12 | $5.12 | 4637 |
| 2024-01-30 | 50.41 | $5.02 | 10316 |
| 2024-01-29 | 53.03 | $5.06 | 12100 |
| 2024-01-26 | 56.52 | $5.11 | 5748 |
| 2024-01-25 | 57.98 | $5.13 | 21803 |
| 2024-01-24 | 56.38 | $5.10 | 9300 |
| 2024-01-23 | 57.77 | $5.12 | 20400 |
| 2024-01-22 | 55.70 | $5.08 | 14712 |
| 2024-01-19 | 58.42 | $5.12 | 78800 |
| 2024-01-18 | 57.93 | $5.11 | 9830 |
| 2024-01-17 | 59.94 | $5.14 | 137100 |
| 2024-01-16 | 62.70 | $5.18 | 19300 |
| 2024-01-12 | 68.69 | $5.26 | 9300 |
| 2024-01-11 | 68.69 | $5.26 | 138100 |
| 2024-01-10 | 68.69 | $5.26 | 7300 |
| 2024-01-09 | 70.13 | $5.28 | 107900 |
| 2024-01-08 | 72.29 | $5.31 | 133400 |
| 2024-01-05 | 69.30 | $5.21 | 65711 |
| 2024-01-04 | 68.66 | $5.19 | 12000 |
| 2024-01-03 | 65.95 | $5.11 | 8920 |
| 2024-01-02 | 65.60 | $5.10 | 11826 |
| 2023-12-29 | 64.18 | $5.06 | 6700 |
| 2023-12-28 | 64.18 | $5.06 | 7306 |
| 2023-12-27 | 67.96 | $5.12 | 22522 |
| 2023-12-26 | 67.35 | $5.10 | 20900 |
| 2023-12-22 | 65.81 | $5.05 | 30912 |
| 2023-12-21 | 62.07 | $4.94 | 49000 |
| 2023-12-20 | 64.51 | $4.98 | 10428 |
| 2023-12-19 | 62.40 | $4.92 | 16900 |
| 2023-12-18 | 62.40 | $4.92 | 15700 |
| 2023-12-15 | 63.54 | $4.94 | 20300 |
| 2023-12-14 | 70.87 | $5.06 | 98700 |
| 2023-12-13 | 67.28 | $4.94 | 40400 |
| 2023-12-12 | 67.28 | $4.94 | 1.9M |
| 2023-12-11 | 66.66 | $4.92 | 2.8M |
| 2023-12-08 | 66.66 | $4.92 | 49600 |
| 2023-12-07 | 69.01 | $4.96 | 93400 |
| 2023-12-06 | 66.79 | $4.88 | 101606 |
| 2023-12-05 | 64.03 | $4.79 | 74700 |
| 2023-12-04 | 68.22 | $4.86 | 137300 |
| 2023-12-01 | 66.74 | $4.81 | 127300 |
| 2023-11-30 | 63.52 | $4.71 | 85133 |
| 2023-11-29 | 65.32 | $4.74 | 22922 |
| 2023-11-28 | 64.69 | $4.72 | 23600 |
| 2023-11-27 | 64.69 | $4.72 | 63100 |
| 2023-11-24 | 63.17 | $4.67 | 27300 |
| 2023-11-22 | 58.02 | $4.52 | 86000 |
| 2023-11-21 | 59.07 | $4.54 | 166834 |
| 2023-11-20 | 61.16 | $4.58 | 42800 |
| 2023-11-17 | 59.81 | $4.54 | 39500 |
| 2023-11-16 | 57.33 | $4.47 | 68100 |
| 2023-11-15 | 59.32 | $4.51 | 80700 |
| 2023-11-14 | 60.31 | $4.53 | 60900 |
| 2023-11-13 | 56.51 | $4.42 | 28000 |
| 2023-11-10 | 54.64 | $4.37 | 35707 |
| 2023-11-09 | 56.02 | $4.40 | 99344 |
| 2023-11-08 | 56.02 | $4.40 | 64747 |
| 2023-11-07 | 57.32 | $4.43 | 51910 |
| 2023-11-06 | 58.17 | $4.45 | 38200 |
| 2023-11-03 | 59.87 | $4.49 | 48000 |
| 2023-11-02 | 53.78 | $4.30 | 43100 |
| 2023-11-01 | 48.29 | $4.16 | 1.1M |
| 2023-10-31 | 50.32 | $4.21 | 2.5M |
| 2023-10-30 | 50.32 | $4.21 | 1.0M |
| 2023-10-27 | 50.32 | $4.21 | 45900 |
| 2023-10-26 | 51.05 | $4.23 | 57600 |
| 2023-10-25 | 49.66 | $4.19 | 130500 |
| 2023-10-24 | 57.91 | $4.40 | 174241 |
| 2023-10-23 | 62.11 | $4.49 | 61900 |
| 2023-10-20 | 66.16 | $4.57 | 44220 |
| 2023-10-19 | 66.16 | $4.57 | 67616 |
| 2023-10-18 | 54.41 | $4.22 | 62338 |
| 2023-10-17 | 52.63 | $4.18 | 122900 |
| 2023-10-16 | 57.44 | $4.27 | 559619 |
| 2023-10-13 | 55.28 | $4.22 | 53700 |
| 2023-10-12 | 58.67 | $4.28 | 96100 |
| 2023-10-11 | 61.04 | $4.32 | 49347 |
| 2023-10-10 | 59.48 | $4.28 | 69636 |
| 2023-10-09 | 56.16 | $4.20 | 99200 |
| 2023-10-06 | 54.84 | $4.17 | 32800 |
| 2023-10-05 | 52.10 | $4.11 | 93000 |
| 2023-10-04 | 49.17 | $4.05 | 102000 |
| 2023-10-03 | 45.48 | $3.98 | 275400 |
| 2023-10-02 | 48.85 | $4.05 | 123200 |
| 2023-09-29 | 50.90 | $4.09 | 121012 |
| 2023-09-28 | 47.22 | $4.02 | 356416 |
| 2023-09-27 | 46.12 | $4.00 | 264720 |
| 2023-09-26 | 51.74 | $4.11 | 256527 |
| 2023-09-25 | 52.29 | $4.12 | 206623 |
| 2023-09-22 | 58.83 | $4.23 | 78500 |
| 2023-09-21 | 59.47 | $4.24 | 1.8M |
| 2023-09-20 | 55.80 | $4.16 | 2.0M |
| 2023-09-19 | 49.88 | $4.05 | 354512 |
| 2023-09-18 | 48.08 | $4.02 | 256107 |
| 2023-09-15 | 46.87 | $4.00 | 1.0M |
| 2023-09-14 | 46.27 | $3.99 | 156000 |
| 2023-09-13 | 42.61 | $3.93 | 70210 |
| 2023-09-12 | 46.64 | $4.01 | 345200 |
| 2023-09-11 | 43.47 | $3.96 | 155000 |
| 2023-09-08 | 41.49 | $3.93 | 96130 |
| 2023-09-07 | 41.49 | $3.93 | 436100 |
| 2023-09-06 | 40.86 | $3.92 | 309000 |
| 2023-09-05 | 40.26 | $3.91 | 122100 |
| 2023-09-01 | 44.12 | $4.00 | 87700 |
| 2023-08-31 | 43.54 | $3.99 | 184921 |
| 2023-08-30 | 42.99 | $3.98 | 52000 |
| 2023-08-29 | 44.23 | $4.01 | 113337 |
| 2023-08-28 | 36.74 | $3.88 | 272800 |
| 2023-08-25 | 34.16 | $3.84 | 75417 |
| 2023-08-24 | 32.18 | $3.81 | 191947 |
| 2023-08-23 | 35.56 | $3.91 | 175405 |
| 2023-08-22 | 28.43 | $3.81 | 548127 |
| 2023-08-21 | 28.43 | $3.81 | 224200 |
| 2023-08-18 | 29.00 | $3.83 | 164619 |
| 2023-08-17 | 29.87 | $3.86 | 662200 |
| 2023-08-16 | 30.16 | $3.87 | 414637 |
| 2023-08-15 | 30.16 | $3.87 | 505600 |
| 2023-08-14 | 31.52 | $3.92 | 197000 |
| 2023-08-11 | 32.07 | $3.94 | 59000 |
| 2023-08-10 | 34.04 | $4.01 | 128845 |
| 2023-08-09 | 31.17 | $3.96 | 142843 |
| 2023-08-08 | 29.41 | $3.93 | 464312 |
| 2023-08-07 | 30.14 | $3.96 | 251500 |
| 2023-08-04 | 31.63 | $4.02 | 89141 |
| 2023-08-03 | 29.99 | $3.99 | 286426 |
| 2023-08-02 | 30.45 | $4.01 | 152200 |
| 2023-08-01 | 33.40 | $4.13 | 123800 |
| 2023-07-31 | 36.47 | $4.24 | 114400 |
| 2023-07-28 | 42.55 | $4.42 | 264300 |
| 2023-07-27 | 48.05 | $4.55 | 84336 |
| 2023-07-26 | 56.60 | $4.71 | 98000 |
| 2023-07-25 | 52.04 | $4.62 | 131800 |
| 2023-07-24 | 50.39 | $4.59 | 147248 |
| 2023-07-21 | 49.28 | $4.57 | 59800 |
| 2023-07-20 | 55.12 | $4.67 | 128911 |
| 2023-07-19 | 53.00 | $4.63 | 52640 |
| 2023-07-18 | 53.00 | $4.63 | 79541 |
| 2023-07-17 | 52.50 | $4.62 | 198800 |
| 2023-07-14 | 54.73 | $4.66 | 1.5M |
| 2023-07-13 | 55.86 | $4.68 | 170230 |
| 2023-07-12 | 52.61 | $4.61 | 65200 |
| 2023-07-11 | 42.21 | $4.43 | 239700 |
| 2023-07-10 | 39.40 | $4.39 | 144322 |
| 2023-07-07 | 40.81 | $4.42 | 76500 |
| 2023-07-06 | 37.25 | $4.37 | 204408 |
| 2023-07-05 | 35.02 | $4.34 | 109400 |
| 2023-07-03 | 36.24 | $4.37 | 34400 |
| 2023-06-30 | 34.06 | $4.34 | 83900 |
| 2023-06-29 | 30.27 | $4.29 | 87123 |
| 2023-06-28 | 30.94 | $4.31 | 145600 |
| 2023-06-27 | 31.61 | $4.33 | 343712 |
| 2023-06-26 | 29.43 | $4.30 | 304200 |
| 2023-06-23 | 26.46 | $4.26 | 167800 |
| 2023-06-22 | 25.72 | $4.25 | 199708 |
| 2023-06-21 | 26.75 | $4.29 | 149929 |
| 2023-06-20 | 28.94 | $4.37 | 172000 |
| 2023-06-16 | 33.51 | $4.51 | 71643 |
| 2023-06-15 | 32.05 | $4.49 | 112200 |
| 2023-06-14 | 25.04 | $4.40 | 103300 |
| 2023-06-13 | 25.89 | $4.43 | 1.0M |
| 2023-06-12 | 26.45 | $4.45 | 232605 |
| 2023-06-09 | 27.60 | $4.49 | 99935 |
| 2023-06-08 | 26.08 | $4.47 | 133900 |
| 2023-06-07 | 26.61 | $4.49 | 93026 |
| 2023-06-06 | 28.54 | $4.56 | 232919 |
| 2023-06-05 | 29.41 | $4.59 | 199000 |
| 2023-06-02 | 29.70 | $4.60 | 62000 |
| 2023-06-01 | 29.70 | $4.60 | 725443 |
| 2023-05-31 | 29.70 | $4.60 | 305100 |
| 2023-05-30 | 33.01 | $4.72 | 90435 |
| 2023-05-26 | 36.20 | $4.82 | 116200 |
| 2023-05-25 | 37.58 | $4.86 | 161300 |
| 2023-05-24 | 41.33 | $4.96 | 79700 |
| 2023-05-23 | 41.33 | $4.96 | 111249 |
| 2023-05-22 | 40.80 | $4.95 | 96600 |
| 2023-05-19 | 41.16 | $4.96 | 82105 |
| 2023-05-18 | 42.56 | $5.00 | 93000 |
| 2023-05-17 | 45.13 | $5.07 | 53119 |
| 2023-05-16 | 45.88 | $5.09 | 100905 |
| 2023-05-15 | 48.57 | $5.16 | 92100 |
| 2023-05-12 | 46.44 | $5.11 | 86800 |
| 2023-05-11 | 49.97 | $5.20 | 67600 |
| 2023-05-10 | 51.63 | $5.24 | 58125 |
| 2023-05-09 | 51.63 | $5.24 | 88416 |
| 2023-05-08 | 53.23 | $5.28 | 49019 |
| 2023-05-05 | 54.84 | $5.32 | 72224 |
| 2023-05-04 | 52.81 | $5.26 | 41800 |
| 2023-05-03 | 53.96 | $5.29 | 31724 |
| 2023-05-02 | 55.11 | $5.32 | 79200 |
| 2023-05-01 | 62.69 | $5.50 | 55400 |
| 2023-04-28 | 64.08 | $5.53 | 29000 |
| 2023-04-27 | 63.30 | $5.50 | 64500 |
| 2023-04-26 | 59.42 | $5.36 | 179100 |
| 2023-04-25 | 49.64 | $5.09 | 141922 |
| 2023-04-24 | 52.30 | $5.15 | 67000 |
| 2023-04-21 | 53.21 | $5.17 | 37021 |
| 2023-04-20 | 52.43 | $5.15 | 111100 |
| 2023-04-19 | 52.84 | $5.16 | 41343 |
| 2023-04-18 | 49.80 | $5.08 | 38232 |
| 2023-04-17 | 51.78 | $5.13 | 841000 |
| 2023-04-14 | 51.42 | $5.12 | 39344 |
| 2023-04-13 | 52.17 | $5.14 | 83337 |
| 2023-04-12 | 51.15 | $5.11 | 132709 |
| 2023-04-11 | 48.35 | $5.03 | 89200 |
| 2023-04-10 | 46.53 | $4.98 | 55216 |
| 2023-04-06 | 53.72 | $5.18 | 35000 |
| 2023-04-05 | 49.65 | $5.07 | 83805 |
| 2023-04-04 | 51.61 | $5.12 | 215738 |
| 2023-04-03 | 48.93 | $5.05 | 127700 |
| 2023-03-31 | 48.55 | $5.04 | 76823 |
| 2023-03-30 | 45.40 | $4.96 | 238000 |
| 2023-03-29 | 45.40 | $4.96 | 129500 |
| 2023-03-28 | 44.64 | $4.94 | 327146 |
| 2023-03-27 | 46.49 | $5.00 | 133433 |
| 2023-03-24 | 44.67 | $4.95 | 107409 |
| 2023-03-23 | 49.82 | $5.11 | 47100 |
| 2023-03-22 | 48.77 | $5.08 | 115900 |
| 2023-03-21 | 49.09 | $5.09 | 25647 |
| 2023-03-20 | 52.77 | $5.20 | 64242 |
| 2023-03-17 | 45.75 | $5.00 | 193642 |
| 2023-03-16 | 43.76 | $4.95 | 855600 |
| 2023-03-15 | 49.63 | $5.12 | 126400 |
| 2023-03-14 | 52.38 | $5.19 | 223806 |
| 2023-03-13 | 49.74 | $5.12 | 85800 |
| 2023-03-10 | 45.64 | $5.02 | 43800 |
| 2023-03-09 | 46.72 | $5.05 | 142939 |
| 2023-03-08 | 48.17 | $5.09 | 140000 |
| 2023-03-07 | 45.77 | $5.03 | 128300 |
| 2023-03-06 | 51.43 | $5.18 | 62530 |
| 2023-03-03 | 52.67 | $5.21 | 108300 |
| 2023-03-02 | 48.34 | $5.10 | 129815 |
| 2023-03-01 | 47.09 | $5.07 | 122800 |
| 2023-02-28 | 48.97 | $5.12 | 214836 |
| 2023-02-27 | 51.72 | $5.19 | 66700 |
| 2023-02-24 | 47.30 | $5.08 | 46300 |
| 2023-02-23 | 50.07 | $5.15 | 117600 |
| 2023-02-22 | 51.29 | $5.18 | 109611 |
| 2023-02-21 | 43.42 | $5.00 | 136100 |
| 2023-02-17 | 45.35 | $5.05 | 59900 |
| 2023-02-16 | 43.44 | $5.01 | 79200 |
| 2023-02-15 | 43.44 | $5.01 | 70314 |
| 2023-02-14 | 44.13 | $5.03 | 97200 |
| 2023-02-13 | 40.98 | $4.96 | 143312 |
| 2023-02-10 | 40.52 | $4.95 | 98923 |
| 2023-02-09 | 39.64 | $4.93 | 160100 |
| 2023-02-08 | 40.20 | $4.95 | 99400 |
| 2023-02-07 | 39.79 | $4.94 | 63800 |
| 2023-02-06 | 38.59 | $4.91 | 76600 |
| 2023-02-03 | 43.86 | $5.10 | 37100 |
| 2023-02-02 | 50.79 | $5.30 | 48100 |
| 2023-02-01 | 46.80 | $5.20 | 39008 |
| 2023-01-31 | 43.76 | $5.13 | 58722 |
| 2023-01-30 | 46.27 | $5.20 | 185023 |
| 2023-01-27 | 47.00 | $5.22 | 57100 |
| 2023-01-26 | 44.50 | $5.16 | 26422 |
| 2023-01-25 | 50.97 | $5.33 | 65743 |
| 2023-01-24 | 52.68 | $5.37 | 69100 |
| 2023-01-23 | 51.52 | $5.34 | 108300 |
| 2023-01-20 | 53.17 | $5.38 | 105124 |
| 2023-01-19 | 50.93 | $5.32 | 138930 |
| 2023-01-18 | 52.12 | $5.35 | 33203 |
| 2023-01-17 | 54.11 | $5.40 | 314800 |
| 2023-01-13 | 51.65 | $5.33 | 306600 |
| 2023-01-12 | 50.20 | $5.29 | 171407 |
| 2023-01-11 | 46.80 | $5.20 | 60313 |
| 2023-01-10 | 48.92 | $5.26 | 99400 |
| 2023-01-09 | 50.36 | $5.30 | 641900 |
| 2023-01-06 | 46.62 | $5.20 | 107100 |
| 2023-01-05 | 41.59 | $5.08 | 151042 |
| 2023-01-04 | 43.54 | $5.14 | 289300 |
| 2023-01-03 | 44.19 | $5.16 | 499200 |
| 2022-12-30 | 39.90 | $5.06 | 295000 |
| 2022-12-29 | 42.05 | $5.13 | 221600 |
| 2022-12-28 | 37.97 | $5.04 | 201900 |
| 2022-12-27 | 38.83 | $5.07 | 259200 |
| 2022-12-23 | 37.01 | $5.03 | 110500 |
| 2022-12-22 | 37.01 | $5.03 | 209300 |
| 2022-12-21 | 38.04 | $5.07 | 197500 |
| 2022-12-20 | 33.69 | $4.97 | 314732 |
| 2022-12-19 | 34.37 | $5.00 | 416433 |
| 2022-12-16 | 36.25 | $5.08 | 354700 |
| 2022-12-15 | 41.95 | $5.29 | 227200 |
| 2022-12-14 | 46.97 | $5.44 | 276500 |
| 2022-12-13 | 48.82 | $5.49 | 538348 |
| 2022-12-12 | 44.23 | $5.38 | 264900 |
| 2022-12-09 | 45.29 | $5.41 | 229700 |
| 2022-12-08 | 45.29 | $5.41 | 183933 |
| 2022-12-07 | 44.09 | $5.38 | 213013 |
| 2022-12-06 | 43.69 | $5.37 | 150300 |
| 2022-12-05 | 46.47 | $5.46 | 402400 |
| 2022-12-02 | 48.09 | $5.51 | 355300 |
| 2022-12-01 | 49.39 | $5.55 | 179800 |
| 2022-11-30 | 43.98 | $5.40 | 182337 |
| 2022-11-29 | 44.28 | $5.41 | 201400 |
| 2022-11-28 | 46.38 | $5.48 | 287905 |
| 2022-11-25 | 49.58 | $5.58 | 106000 |
| 2022-11-23 | 47.16 | $5.51 | 133321 |
| 2022-11-22 | 46.10 | $5.48 | 162200 |
| 2022-11-21 | 44.71 | $5.44 | 258600 |
| 2022-11-18 | 45.26 | $5.46 | 165909 |
| 2022-11-17 | 44.27 | $5.43 | 120000 |
| 2022-11-16 | 45.58 | $5.48 | 194400 |
| 2022-11-15 | 46.62 | $5.52 | 122000 |
| 2022-11-14 | 48.47 | $5.59 | 224400 |
| 2022-11-11 | 47.34 | $5.55 | 172500 |
| 2022-11-10 | 45.34 | $5.48 | 141221 |
| 2022-11-09 | 40.11 | $5.31 | 134800 |
| 2022-11-08 | 40.32 | $5.32 | 452900 |
| 2022-11-07 | 39.70 | $5.30 | 197131 |
| 2022-11-04 | 39.11 | $5.28 | 148200 |
| 2022-11-03 | 34.15 | $5.12 | 134000 |
| 2022-11-02 | 35.70 | $5.21 | 216239 |
| 2022-11-01 | 36.05 | $5.23 | 465923 |
| 2022-10-31 | 36.05 | $5.23 | 141931 |
| 2022-10-28 | 36.53 | $5.26 | 183839 |
| 2022-10-27 | 32.24 | $5.11 | 193401 |
| 2022-10-26 | 31.66 | $5.09 | 177400 |
| 2022-10-25 | 33.44 | $5.22 | 229209 |
| 2022-10-24 | 23.72 | $4.91 | 266535 |
| 2022-10-21 | 24.95 | $5.02 | 120417 |
| 2022-10-20 | 34.51 | $5.64 | 225900 |
| 2022-10-19 | 36.90 | $5.75 | 217800 |
| 2022-10-18 | 38.03 | $5.80 | 470600 |
| 2022-10-17 | 35.78 | $5.74 | 600323 |
| 2022-10-14 | 31.44 | $5.63 | 165000 |
| 2022-10-13 | 30.63 | $5.61 | 283435 |
| 2022-10-12 | 26.95 | $5.52 | 146200 |
| 2022-10-11 | 27.41 | $5.55 | 455042 |
| 2022-10-10 | 28.02 | $5.59 | 154230 |
| 2022-10-07 | 28.93 | $5.65 | 78800 |
| 2022-10-06 | 29.86 | $5.71 | 122507 |
| 2022-10-05 | 31.79 | $5.83 | 160119 |
| 2022-10-04 | 35.41 | $6.03 | 626400 |
| 2022-10-03 | 30.52 | $5.90 | 113407 |
| 2022-09-30 | 22.82 | $5.72 | 171233 |
| 2022-09-29 | 23.09 | $5.74 | 264600 |
| 2022-09-28 | 25.53 | $5.91 | 294236 |
| 2022-09-27 | 22.32 | $5.84 | 807000 |
| 2022-09-26 | 22.32 | $5.84 | 239500 |
| 2022-09-23 | 23.63 | $5.94 | 85000 |
| 2022-09-22 | 26.44 | $6.13 | 179839 |
| 2022-09-21 | 25.56 | $6.11 | 95833 |
| 2022-09-20 | 26.94 | $6.20 | 372615 |
| 2022-09-19 | 32.08 | $6.48 | 200919 |
| 2022-09-16 | 33.60 | $6.55 | 90600 |
| 2022-09-15 | 31.39 | $6.50 | 577135 |
| 2022-09-14 | 32.63 | $6.56 | 111400 |
| 2022-09-13 | 32.21 | $6.55 | 254700 |
| 2022-09-12 | 37.33 | $6.78 | 227700 |
| 2022-09-09 | 32.45 | $6.67 | 87301 |
| 2022-09-08 | 25.98 | $6.54 | 147100 |
| 2022-09-07 | 32.31 | $6.82 | 245400 |
| 2022-09-06 | 32.31 | $6.82 | 126638 |
| 2022-09-02 | 34.20 | $6.89 | 78400 |
| 2022-09-01 | 35.90 | $6.95 | 152513 |
| 2022-08-31 | 37.37 | $7.00 | 132700 |
| 2022-08-30 | 38.57 | $7.04 | 285800 |
| 2022-08-29 | 38.57 | $7.04 | 249700 |
| 2022-08-26 | 39.14 | $7.06 | 72313 |
| 2022-08-25 | 43.74 | $7.21 | 147600 |
| 2022-08-24 | 40.18 | $7.13 | 257900 |
| 2022-08-23 | 40.48 | $7.14 | 240438 |
| 2022-08-22 | 41.68 | $7.18 | 194800 |
| 2022-08-19 | 44.50 | $7.27 | 27900 |
| 2022-08-18 | 42.02 | $7.21 | 164000 |
| 2022-08-17 | 43.88 | $7.27 | 243141 |
| 2022-08-16 | 42.67 | $7.24 | 164537 |
| 2022-08-15 | 40.23 | $7.18 | 121547 |
| 2022-08-12 | 42.52 | $7.26 | 33637 |
| 2022-08-11 | 44.33 | $7.32 | 90613 |
| 2022-08-10 | 46.51 | $7.39 | 185504 |
| 2022-08-09 | 45.41 | $7.36 | 257700 |
| 2022-08-08 | 43.96 | $7.32 | 122645 |
| 2022-08-05 | 44.24 | $7.33 | 90700 |
| 2022-08-04 | 42.14 | $7.27 | 53810 |
| 2022-08-03 | 41.09 | $7.24 | 52000 |
| 2022-08-02 | 43.34 | $7.33 | 308724 |
| 2022-08-01 | 43.84 | $7.35 | 110500 |
| 2022-07-29 | 43.21 | $7.33 | 68630 |
| 2022-07-28 | 40.35 | $7.24 | 248407 |
| 2022-07-27 | 41.45 | $7.29 | 83211 |
| 2022-07-26 | 38.92 | $7.21 | 151647 |
| 2022-07-25 | 40.37 | $7.28 | 62904 |
| 2022-07-22 | 38.18 | $7.21 | 35006 |
| 2022-07-21 | 39.77 | $7.29 | 41300 |
| 2022-07-20 | 36.96 | $7.20 | 43100 |
| 2022-07-19 | 47.46 | $7.65 | 87836 |
| 2022-07-18 | 43.75 | $7.54 | 164200 |
| 2022-07-15 | 41.61 | $7.48 | 116016 |
| 2022-07-14 | 41.61 | $7.48 | 99600 |
| 2022-07-13 | 45.23 | $7.62 | 62912 |
| 2022-07-12 | 43.90 | $7.58 | 127212 |
| 2022-07-11 | 40.49 | $7.48 | 114500 |
| 2022-07-08 | 44.34 | $7.63 | 45200 |
| 2022-07-07 | 43.31 | $7.60 | 75041 |
| 2022-07-06 | 40.54 | $7.52 | 204700 |
| 2022-07-05 | 41.26 | $7.55 | 81639 |
| 2022-07-01 | 43.97 | $7.66 | 40007 |
| 2022-06-30 | 41.66 | $7.59 | 62000 |
| 2022-06-29 | 43.87 | $7.68 | 51000 |
| 2022-06-28 | 45.94 | $7.76 | 74801 |
| 2022-06-27 | 46.99 | $7.80 | 61200 |
| 2022-06-24 | 45.81 | $7.76 | 47400 |
| 2022-06-23 | 42.79 | $7.66 | 47400 |
| 2022-06-22 | 45.44 | $7.77 | 146609 |
| 2022-06-21 | 37.81 | $7.54 | 135200 |
| 2022-06-17 | 37.08 | $7.52 | 81400 |
| 2022-06-16 | 36.73 | $7.51 | 78900 |
| 2022-06-15 | 37.94 | $7.57 | 99200 |
| 2022-06-14 | 38.54 | $7.60 | 67700 |
| 2022-06-13 | 37.91 | $7.58 | 73300 |
| 2022-06-10 | 41.30 | $7.75 | 44400 |
| 2022-06-09 | 44.64 | $7.90 | 45523 |
| 2022-06-08 | 45.57 | $7.94 | 63400 |
| 2022-06-07 | 48.98 | $8.08 | 132512 |
| 2022-06-06 | 53.60 | $8.25 | 20500 |
| 2022-06-03 | 52.60 | $8.21 | 38100 |
| 2022-06-02 | 55.44 | $8.31 | 108809 |
| 2022-06-01 | 52.26 | $8.18 | 66733 |
| 2022-05-31 | 50.98 | $8.13 | 66419 |
| 2022-05-27 | 53.71 | $8.23 | 38900 |
| 2022-05-26 | 58.80 | $8.40 | 90900 |
| 2022-05-25 | 54.99 | $8.24 | 33434 |
| 2022-05-24 | 55.91 | $8.27 | 56800 |
| 2022-05-23 | 56.21 | $8.28 | 45300 |
| 2022-05-20 | 52.34 | $8.12 | 96200 |
| 2022-05-19 | 52.90 | $8.14 | 72500 |
| 2022-05-18 | 50.40 | $8.04 | 139044 |
| 2022-05-17 | 54.22 | $8.18 | 37521 |
| 2022-05-16 | 52.51 | $8.11 | 71600 |
| 2022-05-13 | 51.02 | $8.05 | 67407 |
| 2022-05-12 | 50.53 | $8.03 | 45600 |
| 2022-05-11 | 49.07 | $7.97 | 40600 |
| 2022-05-10 | 48.35 | $7.94 | 94900 |
| 2022-05-09 | 46.17 | $7.85 | 105400 |
| 2022-05-06 | 48.32 | $7.95 | 26000 |
| 2022-05-05 | 52.00 | $8.11 | 57849 |
| 2022-05-04 | 58.34 | $8.35 | 51300 |
| 2022-05-03 | 57.10 | $8.29 | 52004 |
| 2022-05-02 | 54.29 | $8.16 | 42200 |
| 2022-04-29 | 55.89 | $8.22 | 36500 |
| 2022-04-28 | 56.96 | $8.26 | 42200 |
| 2022-04-27 | 59.09 | $8.34 | 62700 |
| 2022-04-26 | 49.13 | $7.90 | 51637 |
| 2022-04-25 | 51.85 | $8.00 | 41800 |
| 2022-04-22 | 51.60 | $7.99 | 24000 |
| 2022-04-21 | 52.66 | $8.03 | 32420 |
| 2022-04-20 | 56.82 | $8.18 | 29800 |
| 2022-04-19 | 58.58 | $8.24 | 66200 |
| 2022-04-18 | 57.97 | $8.21 | 46432 |
| 2022-04-14 | 59.37 | $8.26 | 37600 |
| 2022-04-13 | 60.48 | $8.30 | 40600 |
| 2022-04-12 | 58.25 | $8.18 | 49825 |
| 2022-04-11 | 57.49 | $8.14 | 33700 |
| 2022-04-08 | 55.97 | $8.06 | 51800 |
| 2022-04-07 | 53.18 | $7.92 | 83400 |
| 2022-04-06 | 59.30 | $8.16 | 45400 |
| 2022-04-05 | 58.54 | $8.12 | 44001 |
| 2022-04-04 | 57.42 | $8.06 | 62605 |
| 2022-04-01 | 59.73 | $8.15 | 17300 |
| 2022-03-31 | 56.39 | $7.97 | 53647 |
| 2022-03-30 | 59.24 | $8.08 | 29942 |
| 2022-03-29 | 58.14 | $8.02 | 33610 |
| 2022-03-28 | 55.49 | $7.88 | 50334 |
| 2022-03-25 | 54.72 | $7.84 | 27000 |
| 2022-03-24 | 53.76 | $7.79 | 25839 |
| 2022-03-23 | 49.92 | $7.60 | 37812 |
| 2022-03-22 | 51.86 | $7.69 | 140809 |
| 2022-03-21 | 52.72 | $7.73 | 27707 |
| 2022-03-18 | 53.57 | $7.77 | 53800 |
| 2022-03-17 | 55.47 | $7.86 | 28700 |
| 2022-03-16 | 55.13 | $7.84 | 71800 |
| 2022-03-15 | 50.32 | $7.57 | 251511 |
| 2022-03-14 | 46.69 | $7.39 | 68800 |
| 2022-03-11 | 41.76 | $7.17 | 35926 |
| 2022-03-10 | 43.32 | $7.26 | 85200 |
| 2022-03-09 | 41.95 | $7.20 | 134900 |
| 2022-03-08 | 36.34 | $6.97 | 350400 |
| 2022-03-07 | 31.11 | $6.78 | 192647 |
| 2022-03-04 | 34.05 | $6.99 | 62000 |
| 2022-03-03 | 35.88 | $7.11 | 125900 |
| 2022-03-02 | 38.87 | $7.29 | 104600 |
| 2022-03-01 | 36.35 | $7.20 | 207900 |
| 2022-02-28 | 40.39 | $7.43 | 319300 |
| 2022-02-25 | 42.33 | $7.53 | 78723 |
| 2022-02-24 | 35.56 | $7.30 | 96500 |
| 2022-02-23 | 43.86 | $7.69 | 91700 |
| 2022-02-22 | 46.22 | $7.78 | 44800 |
| 2022-02-18 | 49.01 | $7.88 | 30700 |
| 2022-02-17 | 51.67 | $7.97 | 160416 |
| 2022-02-16 | 56.19 | $8.11 | 68600 |
| 2022-02-15 | 55.39 | $8.08 | 81325 |
| 2022-02-14 | 48.62 | $7.85 | 60800 |
| 2022-02-11 | 55.60 | $8.05 | 25600 |
| 2022-02-10 | 55.98 | $8.06 | 51414 |
| 2022-02-09 | 62.04 | $8.21 | 36224 |
| 2022-02-08 | 60.41 | $8.15 | 41109 |
| 2022-02-07 | 56.90 | $8.03 | 24000 |
| 2022-02-04 | 56.90 | $8.03 | 64700 |
| 2022-02-03 | 59.69 | $8.10 | 46400 |
| 2022-02-02 | 56.81 | $8.00 | 37346 |
| 2022-02-01 | 54.66 | $7.93 | 79200 |
| 2022-01-31 | 51.02 | $7.82 | 235800 |
| 2022-01-28 | 45.32 | $7.67 | 93200 |
| 2022-01-27 | 44.92 | $7.66 | 149100 |
| 2022-01-26 | 42.06 | $7.59 | 153800 |
| 2022-01-25 | 47.40 | $7.75 | 122534 |
| 2022-01-24 | 42.65 | $7.64 | 164900 |
| 2022-01-21 | 52.48 | $7.88 | 114600 |
| 2022-01-20 | 62.11 | $8.05 | 126400 |
| 2022-01-19 | 62.11 | $8.05 | 381600 |
| 2022-01-18 | 59.76 | $7.99 | 250500 |
| 2022-01-14 | 55.85 | $7.90 | 69649 |
| 2022-01-13 | 58.87 | $7.95 | 52800 |
| 2022-01-12 | 56.17 | $7.89 | 33800 |
| 2022-01-11 | 56.76 | $7.90 | 54100 |
| 2022-01-10 | 53.51 | $7.83 | 919900 |
| 2022-01-07 | 47.04 | $7.71 | 263233 |
| 2022-01-06 | 43.95 | $7.66 | 162528 |
| 2022-01-05 | 44.94 | $7.68 | 121233 |
| 2022-01-04 | 50.37 | $7.78 | 73000 |
| 2022-01-03 | 49.79 | $7.77 | 219500 |
| 2021-12-31 | 49.23 | $7.76 | 130404 |
| 2021-12-30 | 49.76 | $7.77 | 158332 |
| 2021-12-29 | 50.27 | $7.78 | 99800 |
| 2021-12-28 | 49.28 | $7.76 | 69700 |
| 2021-12-27 | 46.23 | $7.70 | 171017 |
| 2021-12-23 | 44.10 | $7.66 | 170000 |
| 2021-12-22 | 40.76 | $7.60 | 126000 |
| 2021-12-21 | 40.76 | $7.60 | 172002 |
| 2021-12-20 | 37.38 | $7.54 | 206349 |
| 2021-12-17 | 39.15 | $7.59 | 157825 |
| 2021-12-16 | 38.60 | $7.58 | 198700 |
| 2021-12-15 | 39.98 | $7.62 | 140500 |
| 2021-12-14 | 39.98 | $7.62 | 197300 |
| 2021-12-13 | 38.99 | $7.60 | 142000 |
| 2021-12-10 | 40.57 | $7.65 | 365014 |
| 2021-12-09 | 37.70 | $7.59 | 780116 |
| 2021-12-08 | 41.16 | $7.70 | 124809 |
| 2021-12-07 | 42.17 | $7.73 | 261304 |
| 2021-12-06 | 41.26 | $7.71 | 320823 |
| 2021-12-03 | 32.74 | $7.54 | 133700 |
| 2021-12-02 | 36.93 | $7.68 | 223432 |
| 2021-12-01 | 32.85 | $7.61 | 312300 |
| 2021-11-30 | 34.04 | $7.65 | 384500 |
| 2021-11-29 | 36.92 | $7.74 | 217016 |
| 2021-11-26 | 35.77 | $7.72 | 53500 |
| 2021-11-24 | 39.15 | $7.82 | 46210 |
| 2021-11-23 | 40.23 | $7.85 | 140900 |
| 2021-11-22 | 40.58 | $7.86 | 101700 |
| 2021-11-19 | 36.88 | $7.79 | 57021 |
| 2021-11-18 | 36.34 | $7.78 | 135600 |
| 2021-11-17 | 37.25 | $7.81 | 91102 |
| 2021-11-16 | 33.58 | $7.74 | 165100 |
| 2021-11-15 | 36.47 | $7.84 | 115739 |
| 2021-11-12 | 37.71 | $7.88 | 65844 |
| 2021-11-11 | 38.64 | $7.91 | 50700 |
| 2021-11-10 | 38.94 | $7.92 | 50300 |
| 2021-11-09 | 41.10 | $7.99 | 271621 |
| 2021-11-08 | 38.80 | $7.94 | 63321 |
| 2021-11-05 | 39.09 | $7.95 | 25839 |
| 2021-11-04 | 38.21 | $7.93 | 52528 |
| 2021-11-03 | 39.85 | $7.99 | 91234 |
| 2021-11-02 | 37.74 | $7.94 | 69215 |
| 2021-11-01 | 37.99 | $7.95 | 106400 |
| 2021-10-29 | 35.09 | $7.88 | 60700 |
| 2021-10-28 | 43.68 | $8.19 | 74300 |
| 2021-10-27 | 44.01 | $8.20 | 23614 |
| 2021-10-26 | 44.98 | $8.23 | 167500 |
| 2021-10-25 | 43.40 | $8.19 | 42826 |
| 2021-10-22 | 47.97 | $8.33 | 22047 |
| 2021-10-21 | 45.23 | $8.26 | 44100 |
| 2021-10-20 | 52.34 | $8.45 | 23100 |
| 2021-10-19 | 48.27 | $8.35 | 74300 |
| 2021-10-18 | 47.85 | $8.34 | 91429 |
| 2021-10-15 | 52.76 | $8.46 | 34900 |
| 2021-10-14 | 49.03 | $8.37 | 41000 |
| 2021-10-13 | 47.28 | $8.33 | 32425 |
| 2021-10-12 | 38.17 | $8.15 | 73526 |
| 2021-10-11 | 38.52 | $8.16 | 45949 |
| 2021-10-08 | 37.97 | $8.15 | 45421 |
| 2021-10-07 | 35.82 | $8.11 | 34045 |
| 2021-10-06 | 36.12 | $8.12 | 29800 |
| 2021-10-05 | 40.61 | $8.26 | 55032 |
| 2021-10-04 | 39.59 | $8.24 | 66300 |
| 2021-10-01 | 35.94 | $8.17 | 53820 |
| 2021-09-30 | 36.54 | $8.19 | 65500 |
| 2021-09-29 | 34.99 | $8.16 | 51005 |
| 2021-09-28 | 34.99 | $8.16 | 36100 |
| 2021-09-27 | 39.64 | $8.32 | 32100 |
| 2021-09-24 | 41.26 | $8.37 | 30600 |
| 2021-09-23 | 44.38 | $8.46 | 58700 |
| 2021-09-22 | 37.39 | $8.32 | 279017 |
| 2021-09-21 | 37.39 | $8.32 | 63700 |
| 2021-09-20 | 37.39 | $8.32 | 38000 |
| 2021-09-17 | 39.52 | $8.39 | 29100 |
| 2021-09-16 | 42.47 | $8.48 | 45721 |
| 2021-09-15 | 45.71 | $8.57 | 103900 |
| 2021-09-14 | 44.82 | $8.55 | 26600 |
| 2021-09-13 | 42.12 | $8.49 | 18100 |
| 2021-09-10 | 42.45 | $8.50 | 31200 |
| 2021-09-09 | 47.38 | $8.64 | 26739 |
| 2021-09-08 | 45.22 | $8.59 | 108500 |
| 2021-09-07 | 47.44 | $8.65 | 30339 |
| 2021-09-03 | 43.96 | $8.57 | 20742 |
| 2021-09-02 | 45.02 | $8.60 | 44800 |
| 2021-09-01 | 43.28 | $8.56 | 20432 |
| 2021-08-31 | 41.53 | $8.52 | 21547 |
| 2021-08-30 | 46.67 | $8.67 | 15400 |
| 2021-08-27 | 45.82 | $8.65 | 34700 |
| 2021-08-26 | 41.39 | $8.55 | 19000 |
| 2021-08-25 | 44.88 | $8.65 | 42247 |
| 2021-08-24 | 46.36 | $8.69 | 102200 |
| 2021-08-23 | 48.25 | $8.74 | 24021 |
| 2021-08-20 | 45.72 | $8.68 | 36400 |
| 2021-08-19 | 42.62 | $8.61 | 41800 |
| 2021-08-18 | 48.24 | $8.76 | 149447 |
| 2021-08-17 | 49.48 | $8.79 | 491144 |
| 2021-08-16 | 50.72 | $8.82 | 61108 |
| 2021-08-13 | 49.92 | $8.80 | 15800 |
| 2021-08-12 | 47.51 | $8.74 | 16000 |
| 2021-08-11 | 47.11 | $8.73 | 20200 |
| 2021-08-10 | 44.27 | $8.66 | 41300 |
| 2021-08-09 | 43.02 | $8.63 | 18600 |
| 2021-08-06 | 41.35 | $8.59 | 9724 |
| 2021-08-05 | 44.77 | $8.70 | 10100 |
| 2021-08-04 | 45.42 | $8.72 | 16426 |
| 2021-08-03 | 47.37 | $8.78 | 75500 |
| 2021-08-02 | 45.13 | $8.72 | 41400 |
| 2021-07-30 | 45.43 | $8.73 | 23016 |
| 2021-07-29 | 47.26 | $8.79 | 44000 |
| 2021-07-28 | 47.26 | $8.79 | 76246 |
| 2021-07-27 | 48.74 | $8.84 | 53200 |
| 2021-07-26 | 52.47 | $8.96 | 31347 |
| 2021-07-23 | 50.99 | $8.91 | 26032 |
| 2021-07-22 | 49.17 | $8.85 | 13321 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.96
2026-07-17
Close Price
$9.48
Vol: 112100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -67.96 | $9.48 | 112100 |
| 2026-07-16 | -89.08 | $9.28 | 89822 |
| 2026-07-15 | -74.07 | $9.50 | 70316 |
| 2026-07-14 | -65.75 | $9.65 | 143319 |
| 2026-07-13 | -77.90 | $9.55 | 148300 |
| 2026-07-10 | -86.74 | $9.39 | 113942 |
| 2026-07-09 | -91.71 | $9.30 | 136200 |
| 2026-07-08 | -91.16 | $9.31 | 116400 |
| 2026-07-07 | -97.79 | $9.19 | 239626 |
| 2026-07-06 | -96.69 | $9.21 | 151518 |
| 2026-07-02 | -96.95 | $9.37 | 94016 |
| 2026-07-01 | -99.39 | $9.33 | 178000 |
| 2026-06-30 | -96.15 | $9.71 | 131900 |
| 2026-06-29 | -92.92 | $9.91 | 118211 |
| 2026-06-26 | -92.52 | $9.97 | 47300 |
| 2026-06-25 | -98.13 | $9.91 | 61300 |
| 2026-06-24 | -95.24 | $9.96 | 59200 |
| 2026-06-23 | -90.72 | $10.08 | 133600 |
| 2026-06-22 | -84.54 | $10.14 | 141528 |
| 2026-06-18 | -98.97 | $10.00 | 57849 |
| 2026-06-17 | -97.56 | $10.16 | 69817 |
| 2026-06-16 | -67.07 | $10.41 | 36700 |
| 2026-06-15 | -60.98 | $10.46 | 39500 |
| 2026-06-12 | -4.88 | $10.92 | 24700 |
| 2026-06-11 | -25.97 | $10.71 | 72138 |
| 2026-06-10 | -54.76 | $10.52 | 23200 |
| 2026-06-09 | -69.05 | $10.40 | 80900 |
| 2026-06-08 | -79.76 | $10.31 | 75100 |
| 2026-06-05 | -96.43 | $10.17 | 76400 |
| 2026-06-04 | -75.95 | $10.38 | 32340 |
| 2026-06-03 | -62.03 | $10.49 | 78400 |
| 2026-06-02 | -45.57 | $10.62 | 40306 |
| 2026-06-01 | -59.49 | $10.51 | 61333 |
| 2026-05-29 | -37.97 | $10.68 | 31800 |
| 2026-05-28 | -31.19 | $10.64 | 34600 |
| 2026-05-27 | -34.86 | $10.60 | 46146 |
| 2026-05-26 | -31.19 | $10.64 | 74400 |
| 2026-05-22 | -18.35 | $10.78 | 25645 |
| 2026-05-21 | -15.60 | $10.81 | 73824 |
| 2026-05-20 | -14.68 | $10.82 | 39013 |
| 2026-05-19 | -16.51 | $10.80 | 133400 |
| 2026-05-18 | -30.28 | $10.65 | 80124 |
| 2026-05-15 | -50.46 | $10.43 | 65000 |
| 2026-05-14 | -43.12 | $10.51 | 45812 |
| 2026-05-13 | -33.95 | $10.61 | 75721 |
| 2026-05-12 | -15.00 | $10.57 | 117100 |
| 2026-05-11 | -11.25 | $10.60 | 89808 |
| 2026-05-08 | -23.75 | $10.50 | 47700 |
| 2026-05-07 | -32.50 | $10.43 | 63800 |
| 2026-05-06 | -3.75 | $10.66 | 31400 |
| 2026-05-05 | -13.51 | $10.53 | 43348 |
| 2026-05-04 | -51.35 | $10.25 | 92524 |
| 2026-05-01 | -16.22 | $10.51 | 57613 |
| 2026-04-30 | -36.67 | $10.46 | 53145 |
| 2026-04-29 | -86.90 | $10.06 | 49536 |
| 2026-04-28 | -82.14 | $10.10 | 62121 |
| 2026-04-27 | -83.72 | $10.07 | 72042 |
| 2026-04-24 | -48.28 | $10.37 | 47929 |
| 2026-04-23 | -59.77 | $10.27 | 48500 |
| 2026-04-22 | -86.21 | $10.04 | 34034 |
| 2026-04-21 | -90.32 | $9.95 | 47832 |
| 2026-04-20 | -52.83 | $10.23 | 43213 |
| 2026-04-17 | -69.81 | $10.05 | 47900 |
| 2026-04-16 | -63.21 | $10.12 | 65339 |
| 2026-04-15 | -48.11 | $10.28 | 102700 |
| 2026-04-14 | -38.68 | $10.38 | 32100 |
| 2026-04-13 | -38.68 | $10.38 | 32240 |
| 2026-04-10 | -17.92 | $10.60 | 18200 |
| 2026-04-09 | -26.42 | $10.51 | 29300 |
| 2026-04-08 | -17.92 | $10.60 | 37034 |
| 2026-04-07 | -45.28 | $10.31 | 80343 |
| 2026-04-06 | -57.55 | $10.18 | 48700 |
| 2026-04-02 | -38.68 | $10.38 | 34744 |
| 2026-04-01 | -36.21 | $10.10 | 47611 |
| 2026-03-31 | -5.17 | $10.28 | 92222 |
| 2026-03-30 | -42.42 | $10.03 | 56113 |
| 2026-03-27 | -59.09 | $9.92 | 42200 |
| 2026-03-26 | -51.52 | $9.97 | 31423 |
| 2026-03-25 | -45.45 | $10.01 | 44700 |
| 2026-03-24 | -48.48 | $9.99 | 80800 |
| 2026-03-23 | -80.30 | $9.78 | 63800 |
| 2026-03-20 | -63.64 | $9.89 | 46900 |
| 2026-03-19 | -39.39 | $10.05 | 26300 |
| 2026-03-18 | -42.42 | $10.03 | 38500 |
| 2026-03-17 | -4.55 | $10.28 | 79200 |
| 2026-03-16 | -10.77 | $10.23 | 35500 |
| 2026-03-13 | -58.46 | $9.92 | 54444 |
| 2026-03-12 | -53.85 | $9.95 | 35500 |
| 2026-03-11 | -24.62 | $10.14 | 30300 |
| 2026-03-10 | -15.71 | $10.19 | 52900 |
| 2026-03-09 | -34.85 | $10.03 | 38100 |
| 2026-03-06 | -18.75 | $10.11 | 42321 |
| 2026-03-05 | -35.00 | $9.98 | 37400 |
| 2026-03-04 | -31.25 | $10.01 | 42541 |
| 2026-03-03 | -47.92 | $9.80 | 39100 |
| 2026-03-02 | -23.89 | $9.99 | 29139 |
| 2026-02-27 | -0.85 | $10.25 | 32500 |
| 2026-02-26 | -19.38 | $10.01 | 32444 |
| 2026-02-25 | -0.78 | $10.25 | 34100 |
| 2026-02-24 | -5.79 | $10.11 | 84200 |
| 2026-02-23 | 0.00 | $10.05 | 59500 |
| 2026-02-20 | -4.67 | $9.90 | 33410 |
| 2026-02-19 | -8.85 | $9.85 | 32219 |
| 2026-02-18 | -10.14 | $9.81 | 37700 |
| 2026-02-17 | -0.72 | $9.94 | 37719 |
| 2026-02-13 | -5.06 | $9.87 | 31644 |
| 2026-02-12 | -2.53 | $9.91 | 47034 |
| 2026-02-11 | -2.61 | $9.86 | 42300 |
| 2026-02-10 | -6.16 | $9.66 | 32818 |
| 2026-02-09 | -1.37 | $9.73 | 29200 |
| 2026-02-06 | -13.99 | $9.52 | 51146 |
| 2026-02-05 | -4.90 | $9.65 | 29800 |
| 2026-02-04 | -12.59 | $9.54 | 30611 |
| 2026-02-03 | -10.94 | $9.43 | 30900 |
| 2026-02-02 | -13.33 | $9.20 | 46916 |
| 2026-01-30 | -23.81 | $9.09 | 33700 |
| 2026-01-29 | -33.33 | $8.99 | 33234 |
| 2026-01-28 | -6.67 | $9.27 | 105442 |
| 2026-01-27 | -1.69 | $9.32 | 45413 |
| 2026-01-26 | -6.06 | $9.09 | 59400 |
| 2026-01-23 | 0.00 | $9.00 | 24400 |
| 2026-01-22 | 0.00 | $8.89 | 131300 |
| 2026-01-21 | -24.62 | $8.65 | 59704 |
| 2026-01-20 | -27.69 | $8.63 | 59000 |
| 2026-01-16 | -60.00 | $8.42 | 55900 |
| 2026-01-15 | -55.38 | $8.45 | 49141 |
| 2026-01-14 | -34.29 | $8.57 | 37935 |
| 2026-01-13 | -71.83 | $8.30 | 59924 |
| 2026-01-12 | -39.29 | $8.48 | 76700 |
| 2026-01-09 | -47.62 | $8.41 | 57600 |
| 2026-01-08 | -32.95 | $8.52 | 28001 |
| 2026-01-07 | -36.36 | $8.49 | 27600 |
| 2026-01-06 | -32.95 | $8.52 | 26800 |
| 2026-01-05 | -30.68 | $8.54 | 21324 |
| 2026-01-02 | -29.89 | $8.54 | 19507 |
| 2025-12-31 | -33.33 | $8.51 | 60400 |
| 2025-12-30 | -33.33 | $8.51 | 26700 |
| 2025-12-29 | -37.93 | $8.47 | 19332 |
| 2025-12-26 | -41.38 | $8.44 | 14626 |
| 2025-12-24 | -22.78 | $8.47 | 55129 |
| 2025-12-23 | -3.33 | $8.43 | 29138 |
| 2025-12-22 | -6.45 | $8.28 | 20002 |
| 2025-12-19 | -5.97 | $8.26 | 29900 |
| 2025-12-18 | -4.05 | $8.27 | 25800 |
| 2025-12-17 | -1.47 | $8.23 | 33400 |
| 2025-12-16 | -9.52 | $8.13 | 49309 |
| 2025-12-15 | -11.11 | $8.12 | 50700 |
| 2025-12-12 | -12.07 | $8.07 | 67900 |
| 2025-12-11 | -12.07 | $8.07 | 28500 |
| 2025-12-10 | -18.97 | $8.03 | 31800 |
| 2025-12-09 | -22.41 | $8.01 | 31212 |
| 2025-12-08 | -20.69 | $8.02 | 23800 |
| 2025-12-05 | -6.90 | $8.10 | 29701 |
| 2025-12-04 | -5.26 | $8.10 | 32600 |
| 2025-12-03 | -9.43 | $8.04 | 36800 |
| 2025-12-02 | -9.62 | $8.03 | 66100 |
| 2025-12-01 | -21.15 | $7.97 | 65300 |
| 2025-11-28 | -23.33 | $8.02 | 51400 |
| 2025-11-26 | -40.00 | $7.92 | 48003 |
| 2025-11-25 | -43.33 | $7.90 | 132300 |
| 2025-11-24 | -68.33 | $7.75 | 53719 |
| 2025-11-21 | -71.67 | $7.73 | 80649 |
| 2025-11-20 | -95.00 | $7.59 | 124801 |
| 2025-11-19 | -94.74 | $7.62 | 49129 |
| 2025-11-18 | -62.50 | $7.66 | 73600 |
| 2025-11-17 | -45.00 | $7.80 | 51700 |
| 2025-11-14 | -43.75 | $7.81 | 51443 |
| 2025-11-13 | -31.25 | $7.91 | 27211 |
| 2025-11-12 | -16.25 | $8.03 | 24800 |
| 2025-11-11 | -23.75 | $7.97 | 52632 |
| 2025-11-10 | -30.00 | $7.92 | 49224 |
| 2025-11-07 | -23.75 | $7.97 | 51200 |
| 2025-11-06 | -42.50 | $7.82 | 60230 |
| 2025-11-05 | -53.75 | $7.73 | 131137 |
| 2025-11-04 | -58.75 | $7.69 | 55900 |
| 2025-11-03 | -50.00 | $7.76 | 66600 |
| 2025-10-31 | -41.25 | $7.83 | 67500 |
| 2025-10-30 | -26.56 | $7.83 | 58400 |
| 2025-10-29 | -21.88 | $7.86 | 54400 |
| 2025-10-28 | -9.52 | $7.93 | 40400 |
| 2025-10-27 | -11.11 | $7.92 | 58000 |
| 2025-10-24 | -17.46 | $7.88 | 188900 |
| 2025-10-23 | -7.94 | $7.94 | 39100 |
| 2025-10-22 | -100.00 | $7.36 | 43200 |
| 2025-10-21 | -41.94 | $7.55 | 132600 |
| 2025-10-20 | -25.81 | $7.60 | 45000 |
| 2025-10-17 | -9.68 | $7.65 | 55100 |
| 2025-10-16 | -17.24 | $7.61 | 88900 |
| 2025-10-15 | -28.13 | $7.60 | 54605 |
| 2025-10-14 | -71.11 | $7.50 | 82114 |
| 2025-10-13 | -91.11 | $7.41 | 86914 |
| 2025-10-10 | -68.89 | $7.51 | 100830 |
| 2025-10-09 | -93.33 | $7.40 | 62900 |
| 2025-10-08 | -86.36 | $7.44 | 107200 |
| 2025-10-07 | -84.09 | $7.45 | 108800 |
| 2025-10-06 | -63.64 | $7.54 | 91400 |
| 2025-10-03 | -63.64 | $7.54 | 51900 |
| 2025-10-02 | -65.91 | $7.53 | 70946 |
| 2025-10-01 | -47.73 | $7.61 | 37500 |
| 2025-09-30 | -43.75 | $7.61 | 101600 |
| 2025-09-29 | -66.67 | $7.50 | 93700 |
| 2025-09-26 | -58.33 | $7.54 | 147800 |
| 2025-09-25 | -77.55 | $7.44 | 136000 |
| 2025-09-24 | -73.47 | $7.46 | 106849 |
| 2025-09-23 | -65.31 | $7.50 | 159400 |
| 2025-09-22 | -63.27 | $7.51 | 198537 |
| 2025-09-19 | -40.82 | $7.62 | 121900 |
| 2025-09-18 | -32.65 | $7.66 | 39600 |
| 2025-09-17 | -18.37 | $7.73 | 62012 |
| 2025-09-16 | -13.33 | $7.71 | 38800 |
| 2025-09-15 | -17.78 | $7.69 | 61800 |
| 2025-09-12 | -15.22 | $7.70 | 24100 |
| 2025-09-11 | 0.00 | $7.77 | 80420 |
| 2025-09-10 | -7.14 | $7.67 | 29435 |
| 2025-09-09 | 0.00 | $7.71 | 540733 |
| 2025-09-08 | -9.43 | $7.57 | 66929 |
| 2025-09-05 | -3.77 | $7.60 | 65800 |
| 2025-09-04 | 0.00 | $7.52 | 51523 |
| 2025-09-03 | -23.26 | $7.42 | 79247 |
| 2025-09-02 | -15.56 | $7.45 | 44510 |
| 2025-08-29 | -22.22 | $7.42 | 44900 |
| 2025-08-28 | -28.81 | $7.35 | 40500 |
| 2025-08-27 | -15.38 | $7.40 | 28100 |
| 2025-08-26 | -16.67 | $7.39 | 33211 |
| 2025-08-25 | -16.67 | $7.39 | 41900 |
| 2025-08-22 | 0.00 | $7.52 | 76141 |
| 2025-08-21 | -23.91 | $7.44 | 22631 |
| 2025-08-20 | -23.91 | $7.44 | 131834 |
| 2025-08-19 | -34.78 | $7.34 | 149209 |
| 2025-08-18 | -28.26 | $7.40 | 89500 |
| 2025-08-15 | -31.52 | $7.37 | 38305 |
| 2025-08-14 | -42.39 | $7.27 | 28500 |
| 2025-08-13 | -47.47 | $7.19 | 30920 |
| 2025-08-12 | -46.46 | $7.20 | 75700 |
| 2025-08-11 | -53.54 | $7.13 | 69948 |
| 2025-08-08 | -49.49 | $7.17 | 35800 |
| 2025-08-07 | -52.53 | $7.14 | 44100 |
| 2025-08-06 | -36.36 | $7.30 | 26723 |
| 2025-08-05 | -40.40 | $7.26 | 52716 |
| 2025-08-04 | -44.44 | $7.22 | 51400 |
| 2025-08-01 | -54.55 | $7.12 | 143400 |
| 2025-07-31 | -67.68 | $6.99 | 334400 |
| 2025-07-30 | -43.43 | $7.23 | 34021 |
| 2025-07-29 | -41.41 | $7.25 | 61300 |
| 2025-07-28 | -30.30 | $7.36 | 74000 |
| 2025-07-25 | -10.10 | $7.56 | 40339 |
| 2025-07-24 | -10.23 | $7.46 | 25600 |
| 2025-07-23 | -3.41 | $7.52 | 37631 |
| 2025-07-22 | -2.35 | $7.50 | 143839 |
| 2025-07-21 | -9.72 | $7.32 | 134543 |
| 2025-07-18 | -29.17 | $7.18 | 207900 |
| 2025-07-17 | -65.28 | $6.92 | 218200 |
| 2025-07-16 | -90.91 | $6.79 | 90600 |
| 2025-07-15 | -93.94 | $6.79 | 194849 |
| 2025-07-14 | -90.48 | $6.84 | 110238 |
| 2025-07-11 | -98.48 | $6.89 | 69914 |
| 2025-07-10 | -88.52 | $7.00 | 100107 |
| 2025-07-09 | -89.29 | $7.04 | 111400 |
| 2025-07-08 | -95.16 | $7.07 | 118033 |
| 2025-07-07 | -84.91 | $7.20 | 67326 |
| 2025-07-03 | -85.85 | $7.19 | 32922 |
| 2025-07-02 | -91.51 | $7.13 | 58339 |
| 2025-07-01 | -85.85 | $7.19 | 111200 |
| 2025-06-30 | -91.51 | $7.13 | 60200 |
| 2025-06-27 | -95.15 | $7.12 | 62200 |
| 2025-06-26 | -96.08 | $7.12 | 44029 |
| 2025-06-25 | -96.84 | $7.18 | 65523 |
| 2025-06-24 | -78.26 | $7.38 | 148200 |
| 2025-06-23 | -88.04 | $7.29 | 90500 |
| 2025-06-20 | -95.65 | $7.22 | 104449 |
| 2025-06-18 | -96.74 | $7.21 | 107600 |
| 2025-06-17 | -96.63 | $7.24 | 170421 |
| 2025-06-16 | -97.44 | $7.34 | 109400 |
| 2025-06-13 | -92.21 | $7.39 | 53800 |
| 2025-06-12 | -70.59 | $7.50 | 104900 |
| 2025-06-11 | -78.35 | $7.34 | 43300 |
| 2025-06-10 | -74.49 | $7.37 | 33300 |
| 2025-06-09 | -43.56 | $7.66 | 60323 |
| 2025-06-06 | -27.72 | $7.82 | 295516 |
| 2025-06-05 | -11.11 | $7.73 | 37400 |
| 2025-06-04 | -16.67 | $7.69 | 34500 |
| 2025-06-03 | -22.22 | $7.65 | 47300 |
| 2025-06-02 | -5.56 | $7.77 | 71300 |
| 2025-05-30 | -15.28 | $7.70 | 61900 |
| 2025-05-29 | -19.44 | $7.67 | 61700 |
| 2025-05-28 | -37.33 | $7.56 | 49221 |
| 2025-05-27 | -14.67 | $7.73 | 36420 |
| 2025-05-23 | -4.00 | $7.81 | 34700 |
| 2025-05-22 | -13.95 | $7.72 | 21800 |
| 2025-05-21 | -9.30 | $7.76 | 40900 |
| 2025-05-20 | -12.79 | $7.73 | 50500 |
| 2025-05-19 | -26.74 | $7.61 | 96100 |
| 2025-05-16 | -38.37 | $7.51 | 183135 |
| 2025-05-15 | -56.98 | $7.35 | 75430 |
| 2025-05-14 | -72.09 | $7.22 | 53200 |
| 2025-05-13 | -76.74 | $7.18 | 112900 |
| 2025-05-12 | -76.74 | $7.18 | 85938 |
| 2025-05-09 | -36.46 | $7.49 | 46443 |
| 2025-05-08 | -24.76 | $7.58 | 16431 |
| 2025-05-07 | -22.73 | $7.54 | 12514 |
| 2025-05-06 | -20.45 | $7.57 | 12900 |
| 2025-05-05 | -20.45 | $7.57 | 12700 |
| 2025-05-02 | -25.76 | $7.50 | 14100 |
| 2025-05-01 | -18.18 | $7.60 | 39411 |
| 2025-04-30 | -25.76 | $7.50 | 64300 |
| 2025-04-29 | -13.21 | $7.44 | 10722 |
| 2025-04-28 | -25.47 | $7.31 | 12010 |
| 2025-04-25 | -26.42 | $7.30 | 17641 |
| 2025-04-24 | -32.08 | $7.24 | 24223 |
| 2025-04-23 | -34.91 | $7.21 | 188240 |
| 2025-04-22 | -12.26 | $7.45 | 29637 |
| 2025-04-21 | -8.08 | $7.43 | 19400 |
| 2025-04-17 | -25.25 | $7.26 | 16535 |
| 2025-04-16 | -28.28 | $7.23 | 13600 |
| 2025-04-15 | -32.32 | $7.19 | 17200 |
| 2025-04-14 | -35.35 | $7.16 | 32548 |
| 2025-04-11 | -42.42 | $7.09 | 153116 |
| 2025-04-10 | -51.52 | $7.00 | 47110 |
| 2025-04-09 | -86.87 | $6.65 | 74400 |
| 2025-04-08 | -93.18 | $6.69 | 58845 |
| 2025-04-07 | -98.86 | $6.64 | 59433 |
| 2025-04-04 | -69.12 | $7.04 | 36300 |
| 2025-04-03 | -6.94 | $7.46 | 9900 |
| 2025-04-02 | -3.13 | $7.24 | 32503 |
| 2025-04-01 | -4.69 | $7.23 | 26600 |
| 2025-03-31 | 0.00 | $7.23 | 10500 |
| 2025-03-28 | -1.32 | $7.17 | 9540 |
| 2025-03-27 | -15.07 | $7.04 | 13640 |
| 2025-03-26 | -10.96 | $7.07 | 26431 |
| 2025-03-25 | -21.92 | $6.99 | 17100 |
| 2025-03-24 | -13.70 | $7.05 | 12527 |
| 2025-03-21 | -31.17 | $6.91 | 17918 |
| 2025-03-20 | -28.92 | $6.91 | 9800 |
| 2025-03-19 | -15.73 | $7.01 | 5947 |
| 2025-03-18 | -2.97 | $7.12 | 21600 |
| 2025-03-17 | -4.95 | $7.10 | 8300 |
| 2025-03-14 | -2.97 | $7.12 | 81513 |
| 2025-03-13 | -17.82 | $6.97 | 7514 |
| 2025-03-12 | -20.79 | $6.94 | 156400 |
| 2025-03-11 | 0.00 | $7.15 | 8145 |
| 2025-03-10 | -1.01 | $6.95 | 7120 |
| 2025-03-07 | 0.00 | $6.90 | 13200 |
| 2025-03-06 | -8.64 | $6.71 | 23900 |
| 2025-03-05 | -1.27 | $6.75 | 14427 |
| 2025-03-04 | -11.39 | $6.61 | 17238 |
| 2025-03-03 | -6.59 | $6.60 | 14100 |
| 2025-02-28 | -23.86 | $6.42 | 27445 |
| 2025-02-27 | -17.89 | $6.46 | 8215 |
| 2025-02-26 | -9.47 | $6.54 | 9746 |
| 2025-02-25 | -2.22 | $6.56 | 12700 |
| 2025-02-24 | -7.06 | $6.47 | 10800 |
| 2025-02-21 | -4.05 | $6.38 | 11623 |
| 2025-02-20 | -11.84 | $6.32 | 13803 |
| 2025-02-19 | -32.93 | $6.14 | 20100 |
| 2025-02-18 | -10.98 | $6.32 | 7230 |
| 2025-02-14 | 0.00 | $6.38 | 9915 |
| 2025-02-13 | -4.71 | $6.30 | 17831 |
| 2025-02-12 | -9.41 | $6.20 | 15900 |
| 2025-02-11 | -3.16 | $6.25 | 9408 |
| 2025-02-10 | -8.42 | $6.20 | 16600 |
| 2025-02-07 | -23.08 | $6.03 | 13408 |
| 2025-02-06 | 0.00 | $6.21 | 21200 |
| 2025-02-05 | -15.12 | $6.06 | 35200 |
| 2025-02-04 | 0.00 | $6.02 | 29542 |
| 2025-02-03 | -23.19 | $5.86 | 28530 |
| 2025-01-31 | -11.59 | $5.94 | 56845 |
| 2025-01-30 | -25.00 | $5.72 | 16543 |
| 2025-01-29 | -3.85 | $5.83 | 21014 |
| 2025-01-28 | -2.04 | $5.81 | 17649 |
| 2025-01-27 | -8.33 | $5.77 | 31531 |
| 2025-01-24 | -20.93 | $5.67 | 23900 |
| 2025-01-23 | -13.95 | $5.70 | 87139 |
| 2025-01-22 | -39.53 | $5.59 | 33212 |
| 2025-01-21 | -20.93 | $5.67 | 30100 |
| 2025-01-17 | -37.21 | $5.60 | 74100 |
| 2025-01-16 | -48.84 | $5.55 | 56735 |
| 2025-01-15 | -69.77 | $5.46 | 48327 |
| 2025-01-14 | -93.02 | $5.36 | 151308 |
| 2025-01-13 | -100.00 | $5.33 | 112600 |
| 2025-01-10 | -93.02 | $5.36 | 123500 |
| 2025-01-08 | -72.09 | $5.45 | 88600 |
| 2025-01-07 | -65.12 | $5.48 | 115108 |
| 2025-01-06 | -48.98 | $5.58 | 49809 |
| 2025-01-03 | -58.82 | $5.54 | 73122 |
| 2025-01-02 | -56.86 | $5.55 | 21800 |
| 2024-12-31 | -74.51 | $5.46 | 80200 |
| 2024-12-30 | -66.67 | $5.50 | 57006 |
| 2024-12-27 | -56.86 | $5.55 | 17837 |
| 2024-12-26 | -70.59 | $5.48 | 50424 |
| 2024-12-24 | -84.31 | $5.41 | 18400 |
| 2024-12-23 | -72.55 | $5.47 | 108000 |
| 2024-12-20 | -86.27 | $5.40 | 53700 |
| 2024-12-19 | -81.25 | $5.45 | 117023 |
| 2024-12-18 | -91.67 | $5.40 | 70300 |
| 2024-12-17 | -89.19 | $5.51 | 51800 |
| 2024-12-16 | -75.68 | $5.56 | 51810 |
| 2024-12-13 | -89.19 | $5.51 | 31600 |
| 2024-12-12 | -91.89 | $5.50 | 64500 |
| 2024-12-11 | -71.43 | $5.54 | 30100 |
| 2024-12-10 | -57.14 | $5.60 | 75117 |
| 2024-12-09 | -21.43 | $5.75 | 51910 |
| 2024-12-06 | -19.05 | $5.76 | 46732 |
| 2024-12-05 | -2.38 | $5.83 | 81400 |
| 2024-12-04 | -20.00 | $5.74 | 21402 |
| 2024-12-03 | -34.69 | $5.74 | 90700 |
| 2024-12-02 | -41.18 | $5.72 | 73609 |
| 2024-11-29 | -33.93 | $5.79 | 16021 |
| 2024-11-27 | -32.14 | $5.80 | 39200 |
| 2024-11-26 | -53.57 | $5.68 | 59800 |
| 2024-11-25 | -53.13 | $5.72 | 121645 |
| 2024-11-22 | -60.94 | $5.67 | 43000 |
| 2024-11-21 | -70.15 | $5.62 | 82343 |
| 2024-11-20 | -68.66 | $5.63 | 26800 |
| 2024-11-19 | -61.19 | $5.68 | 80529 |
| 2024-11-18 | -73.13 | $5.60 | 50800 |
| 2024-11-15 | -86.57 | $5.51 | 19800 |
| 2024-11-14 | -80.60 | $5.55 | 81231 |
| 2024-11-13 | -98.53 | $5.43 | 413700 |
| 2024-11-12 | -97.30 | $5.44 | 71500 |
| 2024-11-11 | -95.65 | $5.60 | 41200 |
| 2024-11-08 | -95.45 | $5.63 | 51700 |
| 2024-11-07 | -90.48 | $5.69 | 30700 |
| 2024-11-06 | -100.00 | $5.63 | 26400 |
| 2024-11-05 | -68.52 | $5.89 | 20727 |
| 2024-11-04 | -63.16 | $5.93 | 22036 |
| 2024-11-01 | -59.65 | $5.95 | 28500 |
| 2024-10-31 | -96.49 | $5.74 | 27436 |
| 2024-10-30 | -81.25 | $5.90 | 37200 |
| 2024-10-29 | -66.07 | $6.00 | 21806 |
| 2024-10-28 | -60.71 | $6.03 | 17600 |
| 2024-10-25 | -57.58 | $6.09 | 22048 |
| 2024-10-24 | -72.73 | $5.99 | 40100 |
| 2024-10-23 | -85.71 | $5.93 | 44508 |
| 2024-10-22 | -100.00 | $5.89 | 28524 |
| 2024-10-21 | -100.00 | $5.98 | 18338 |
| 2024-10-18 | -95.52 | $6.07 | 35805 |
| 2024-10-17 | -92.42 | $6.10 | 108400 |
| 2024-10-16 | -98.31 | $6.13 | 37000 |
| 2024-10-15 | -89.83 | $6.18 | 45718 |
| 2024-10-14 | -100.00 | $6.12 | 9700 |
| 2024-10-11 | -100.00 | $6.14 | 18737 |
| 2024-10-10 | -94.12 | $6.23 | 22902 |
| 2024-10-09 | -88.24 | $6.26 | 69049 |
| 2024-10-08 | -86.27 | $6.27 | 31000 |
| 2024-10-07 | -98.04 | $6.21 | 27224 |
| 2024-10-04 | -100.00 | $6.21 | 10300 |
| 2024-10-03 | -93.88 | $6.25 | 19600 |
| 2024-10-02 | -89.47 | $6.37 | 45038 |
| 2024-10-01 | -90.48 | $6.33 | 88300 |
| 2024-09-30 | -62.22 | $6.43 | 37500 |
| 2024-09-27 | -51.72 | $6.41 | 14000 |
| 2024-09-26 | -9.38 | $6.65 | 12800 |
| 2024-09-25 | -9.38 | $6.65 | 14716 |
| 2024-09-24 | -1.72 | $6.64 | 34319 |
| 2024-09-23 | -5.45 | $6.58 | 47400 |
| 2024-09-20 | -4.92 | $6.58 | 38628 |
| 2024-09-19 | -12.70 | $6.53 | 15312 |
| 2024-09-18 | -3.03 | $6.59 | 20800 |
| 2024-09-17 | -9.09 | $6.55 | 60140 |
| 2024-09-16 | -1.52 | $6.60 | 46200 |
| 2024-09-13 | -14.29 | $6.39 | 22800 |
| 2024-09-12 | -14.06 | $6.38 | 12900 |
| 2024-09-11 | -6.25 | $6.43 | 23100 |
| 2024-09-10 | -6.25 | $6.43 | 25200 |
| 2024-09-09 | -2.90 | $6.45 | 48500 |
| 2024-09-06 | -7.25 | $6.42 | 41500 |
| 2024-09-05 | -2.99 | $6.43 | 24312 |
| 2024-09-04 | 0.00 | $6.33 | 59900 |
| 2024-09-03 | -4.62 | $6.28 | 20910 |
| 2024-08-30 | -1.96 | $6.16 | 84427 |
| 2024-08-29 | -19.61 | $6.07 | 32200 |
| 2024-08-28 | -7.84 | $6.13 | 21600 |
| 2024-08-27 | -5.88 | $6.14 | 23900 |
| 2024-08-26 | -12.77 | $6.07 | 28424 |
| 2024-08-23 | -10.64 | $6.08 | 68638 |
| 2024-08-22 | -5.41 | $6.01 | 36300 |
| 2024-08-21 | -10.81 | $5.99 | 16008 |
| 2024-08-20 | 0.00 | $6.03 | 25100 |
| 2024-08-19 | -2.78 | $6.01 | 20400 |
| 2024-08-16 | -17.65 | $5.94 | 10905 |
| 2024-08-15 | -38.89 | $5.86 | 19600 |
| 2024-08-14 | -22.22 | $5.92 | 9848 |
| 2024-08-13 | -15.63 | $5.90 | 12021 |
| 2024-08-12 | -24.29 | $5.83 | 15400 |
| 2024-08-09 | -24.29 | $5.83 | 7200 |
| 2024-08-08 | -25.71 | $5.82 | 25244 |
| 2024-08-07 | -24.29 | $5.83 | 23100 |
| 2024-08-06 | -41.10 | $5.70 | 43502 |
| 2024-08-05 | -36.00 | $5.73 | 32106 |
| 2024-08-02 | -8.00 | $5.94 | 13600 |
| 2024-08-01 | -28.00 | $5.79 | 36135 |
| 2024-07-31 | -9.33 | $5.93 | 14600 |
| 2024-07-30 | -1.33 | $5.99 | 26100 |
| 2024-07-29 | 0.00 | $5.95 | 22042 |
| 2024-07-26 | 0.00 | $5.88 | 18400 |
| 2024-07-25 | -3.23 | $5.85 | 19900 |
| 2024-07-24 | -3.92 | $5.73 | 21324 |
| 2024-07-23 | -5.77 | $5.72 | 23407 |
| 2024-07-22 | 0.00 | $5.75 | 6500 |
| 2024-07-19 | -10.94 | $5.67 | 3521 |
| 2024-07-18 | -3.13 | $5.72 | 170700 |
| 2024-07-17 | -19.51 | $5.39 | 6700 |
| 2024-07-16 | -31.91 | $5.32 | 4900 |
| 2024-07-15 | -31.91 | $5.32 | 5000 |
| 2024-07-12 | -27.66 | $5.34 | 13100 |
| 2024-07-11 | -25.53 | $5.35 | 11300 |
| 2024-07-10 | -36.17 | $5.30 | 14400 |
| 2024-07-09 | -36.17 | $5.30 | 15144 |
| 2024-07-08 | -27.66 | $5.34 | 11500 |
| 2024-07-05 | -12.77 | $5.41 | 9609 |
| 2024-07-03 | -8.70 | $5.42 | 10200 |
| 2024-07-02 | -16.28 | $5.36 | 23500 |
| 2024-07-01 | -11.63 | $5.38 | 7323 |
| 2024-06-28 | -8.57 | $5.32 | 29000 |
| 2024-06-27 | -22.86 | $5.27 | 31849 |
| 2024-06-26 | -16.28 | $5.28 | 71200 |
| 2024-06-25 | -16.28 | $5.28 | 48500 |
| 2024-06-24 | -10.64 | $5.30 | 67000 |
| 2024-06-21 | -21.05 | $5.14 | 23132 |
| 2024-06-20 | -18.42 | $5.15 | 11741 |
| 2024-06-18 | -39.47 | $5.07 | 48200 |
| 2024-06-17 | -47.37 | $5.04 | 20831 |
| 2024-06-14 | -50.00 | $5.03 | 46102 |
| 2024-06-13 | -26.32 | $5.12 | 54219 |
| 2024-06-12 | -34.21 | $5.09 | 47100 |
| 2024-06-11 | -29.17 | $5.08 | 31217 |
| 2024-06-10 | -16.98 | $5.13 | 37713 |
| 2024-06-07 | -22.64 | $5.10 | 33136 |
| 2024-06-06 | -9.68 | $5.16 | 51017 |
| 2024-06-05 | -1.59 | $5.21 | 21000 |
| 2024-06-04 | -6.45 | $5.17 | 21833 |
| 2024-06-03 | 0.00 | $5.21 | 25040 |
| 2024-05-31 | 0.00 | $5.13 | 33800 |
| 2024-05-30 | -3.77 | $5.04 | 92000 |
| 2024-05-29 | -20.41 | $4.92 | 35500 |
| 2024-05-28 | -6.12 | $4.99 | 59600 |
| 2024-05-24 | -25.00 | $4.89 | 23539 |
| 2024-05-23 | -31.25 | $4.86 | 130700 |
| 2024-05-22 | -20.83 | $4.91 | 70700 |
| 2024-05-21 | -12.50 | $4.95 | 49300 |
| 2024-05-20 | -15.38 | $4.97 | 11900 |
| 2024-05-17 | -11.54 | $4.99 | 15507 |
| 2024-05-16 | -26.92 | $4.91 | 20848 |
| 2024-05-15 | -32.69 | $4.88 | 30700 |
| 2024-05-14 | -53.85 | $4.77 | 19720 |
| 2024-05-13 | -59.62 | $4.74 | 32911 |
| 2024-05-10 | -61.54 | $4.73 | 36600 |
| 2024-05-09 | -80.77 | $4.63 | 23649 |
| 2024-05-08 | -86.54 | $4.60 | 41218 |
| 2024-05-07 | -88.46 | $4.59 | 40001 |
| 2024-05-06 | -84.62 | $4.61 | 29513 |
| 2024-05-03 | -86.54 | $4.60 | 21400 |
| 2024-05-02 | -98.15 | $4.54 | 21500 |
| 2024-05-01 | -95.24 | $4.56 | 20900 |
| 2024-04-30 | -100.00 | $4.53 | 18800 |
| 2024-04-29 | -83.05 | $4.67 | 25633 |
| 2024-04-26 | -88.14 | $4.64 | 12900 |
| 2024-04-25 | -74.58 | $4.72 | 29400 |
| 2024-04-24 | -35.09 | $4.96 | 12400 |
| 2024-04-23 | -19.30 | $5.05 | 58411 |
| 2024-04-22 | -36.84 | $4.95 | 34500 |
| 2024-04-19 | -61.40 | $4.81 | 17602 |
| 2024-04-18 | -78.95 | $4.71 | 39031 |
| 2024-04-17 | -82.46 | $4.69 | 46600 |
| 2024-04-16 | -92.98 | $4.63 | 50200 |
| 2024-04-15 | -93.48 | $4.73 | 31308 |
| 2024-04-12 | -91.30 | $4.74 | 8800 |
| 2024-04-11 | -86.36 | $4.78 | 41300 |
| 2024-04-10 | -70.00 | $4.88 | 67925 |
| 2024-04-09 | -29.41 | $5.01 | 35800 |
| 2024-04-08 | -23.53 | $5.04 | 11448 |
| 2024-04-05 | -21.57 | $5.05 | 12701 |
| 2024-04-04 | -11.76 | $5.10 | 19936 |
| 2024-04-03 | -4.08 | $5.12 | 11939 |
| 2024-04-02 | -28.30 | $4.99 | 33503 |
| 2024-04-01 | -16.98 | $5.05 | 28600 |
| 2024-03-28 | -11.32 | $5.08 | 20200 |
| 2024-03-27 | -5.66 | $5.11 | 10847 |
| 2024-03-26 | -4.08 | $5.08 | 15400 |
| 2024-03-25 | -4.35 | $5.05 | 28300 |
| 2024-03-22 | -2.33 | $5.03 | 16700 |
| 2024-03-21 | -13.51 | $4.93 | 84500 |
| 2024-03-20 | -14.71 | $4.90 | 29624 |
| 2024-03-19 | -29.41 | $4.85 | 17504 |
| 2024-03-18 | -11.76 | $4.91 | 22700 |
| 2024-03-15 | -6.25 | $4.91 | 26106 |
| 2024-03-14 | -17.86 | $4.84 | 26700 |
| 2024-03-13 | -3.70 | $4.81 | 65542 |
| 2024-03-12 | -40.74 | $4.69 | 53403 |
| 2024-03-11 | -33.33 | $4.71 | 52800 |
| 2024-03-08 | -29.63 | $4.72 | 40000 |
| 2024-03-07 | -29.63 | $4.72 | 37216 |
| 2024-03-06 | -37.04 | $4.70 | 26344 |
| 2024-03-05 | -62.96 | $4.63 | 24748 |
| 2024-03-04 | -59.26 | $4.64 | 54100 |
| 2024-03-01 | -50.00 | $4.72 | 23400 |
| 2024-02-29 | -65.52 | $4.73 | 52802 |
| 2024-02-28 | -72.58 | $4.70 | 25703 |
| 2024-02-27 | -74.19 | $4.69 | 26800 |
| 2024-02-26 | -79.03 | $4.66 | 48100 |
| 2024-02-23 | -74.19 | $4.69 | 18200 |
| 2024-02-22 | -62.90 | $4.76 | 173032 |
| 2024-02-21 | -70.97 | $4.71 | 17000 |
| 2024-02-20 | -60.94 | $4.78 | 26047 |
| 2024-02-16 | -87.50 | $4.61 | 16300 |
| 2024-02-15 | -78.13 | $4.67 | 17626 |
| 2024-02-14 | -92.19 | $4.58 | 28210 |
| 2024-02-13 | -95.31 | $4.56 | 26927 |
| 2024-02-12 | -81.54 | $4.67 | 66538 |
| 2024-02-09 | -97.33 | $4.57 | 29211 |
| 2024-02-08 | -100.00 | $4.61 | 51500 |
| 2024-02-07 | -91.80 | $4.74 | 27900 |
| 2024-02-06 | -86.21 | $4.80 | 37200 |
| 2024-02-05 | -100.00 | $4.75 | 44831 |
| 2024-02-02 | -93.88 | $4.90 | 6500 |
| 2024-02-01 | -75.68 | $5.08 | 7602 |
| 2024-01-31 | -64.86 | $5.12 | 4637 |
| 2024-01-30 | -91.89 | $5.02 | 10316 |
| 2024-01-29 | -90.91 | $5.06 | 12100 |
| 2024-01-26 | -78.13 | $5.11 | 5748 |
| 2024-01-25 | -71.88 | $5.13 | 21803 |
| 2024-01-24 | -76.47 | $5.10 | 9300 |
| 2024-01-23 | -70.59 | $5.12 | 20400 |
| 2024-01-22 | -65.12 | $5.08 | 14712 |
| 2024-01-19 | -55.81 | $5.12 | 78800 |
| 2024-01-18 | -53.19 | $5.11 | 9830 |
| 2024-01-17 | -46.81 | $5.14 | 137100 |
| 2024-01-16 | -38.30 | $5.18 | 19300 |
| 2024-01-12 | -21.28 | $5.26 | 9300 |
| 2024-01-11 | -20.41 | $5.26 | 138100 |
| 2024-01-10 | -20.41 | $5.26 | 7300 |
| 2024-01-09 | -16.33 | $5.28 | 107900 |
| 2024-01-08 | -10.20 | $5.31 | 133400 |
| 2024-01-05 | -15.00 | $5.21 | 65711 |
| 2024-01-04 | -8.33 | $5.19 | 12000 |
| 2024-01-03 | -8.11 | $5.11 | 8920 |
| 2024-01-02 | -10.81 | $5.10 | 11826 |
| 2023-12-29 | -20.51 | $5.06 | 6700 |
| 2023-12-28 | -17.39 | $5.06 | 7306 |
| 2023-12-27 | -4.35 | $5.12 | 22522 |
| 2023-12-26 | 0.00 | $5.10 | 20900 |
| 2023-12-22 | -9.76 | $5.05 | 30912 |
| 2023-12-21 | -30.43 | $4.94 | 49000 |
| 2023-12-20 | -17.54 | $4.98 | 10428 |
| 2023-12-19 | -28.07 | $4.92 | 16900 |
| 2023-12-18 | -28.07 | $4.92 | 15700 |
| 2023-12-15 | -24.56 | $4.94 | 20300 |
| 2023-12-14 | -3.13 | $5.06 | 98700 |
| 2023-12-13 | -9.09 | $4.94 | 40400 |
| 2023-12-12 | -9.09 | $4.94 | 1.9M |
| 2023-12-11 | -11.29 | $4.92 | 2.8M |
| 2023-12-08 | -10.77 | $4.92 | 49600 |
| 2023-12-07 | -3.13 | $4.96 | 93400 |
| 2023-12-06 | -8.47 | $4.88 | 101606 |
| 2023-12-05 | -16.67 | $4.79 | 74700 |
| 2023-12-04 | -3.70 | $4.86 | 137300 |
| 2023-12-01 | -6.00 | $4.81 | 127300 |
| 2023-11-30 | -14.04 | $4.71 | 85133 |
| 2023-11-29 | -7.35 | $4.74 | 22922 |
| 2023-11-28 | -7.58 | $4.72 | 23600 |
| 2023-11-27 | -3.17 | $4.72 | 63100 |
| 2023-11-24 | -1.75 | $4.67 | 27300 |
| 2023-11-22 | -14.58 | $4.52 | 86000 |
| 2023-11-21 | -10.42 | $4.54 | 166834 |
| 2023-11-20 | -2.08 | $4.58 | 42800 |
| 2023-11-17 | 0.00 | $4.54 | 39500 |
| 2023-11-16 | -29.41 | $4.47 | 68100 |
| 2023-11-15 | -21.57 | $4.51 | 80700 |
| 2023-11-14 | -17.65 | $4.53 | 60900 |
| 2023-11-13 | -39.22 | $4.42 | 28000 |
| 2023-11-10 | -49.02 | $4.37 | 35707 |
| 2023-11-09 | -43.14 | $4.40 | 99344 |
| 2023-11-08 | -43.14 | $4.40 | 64747 |
| 2023-11-07 | -37.25 | $4.43 | 51910 |
| 2023-11-06 | -33.33 | $4.45 | 38200 |
| 2023-11-03 | -25.49 | $4.49 | 48000 |
| 2023-11-02 | -59.26 | $4.30 | 43100 |
| 2023-11-01 | -83.64 | $4.16 | 1.1M |
| 2023-10-31 | -67.21 | $4.21 | 2.5M |
| 2023-10-30 | -61.19 | $4.21 | 1.0M |
| 2023-10-27 | -61.19 | $4.21 | 45900 |
| 2023-10-26 | -58.21 | $4.23 | 57600 |
| 2023-10-25 | -64.18 | $4.19 | 130500 |
| 2023-10-24 | -32.84 | $4.40 | 174241 |
| 2023-10-23 | -19.40 | $4.49 | 61900 |
| 2023-10-20 | -7.46 | $4.57 | 44220 |
| 2023-10-19 | -6.06 | $4.57 | 67616 |
| 2023-10-18 | -27.03 | $4.22 | 62338 |
| 2023-10-17 | -37.84 | $4.18 | 122900 |
| 2023-10-16 | -13.51 | $4.27 | 559619 |
| 2023-10-13 | -27.03 | $4.22 | 53700 |
| 2023-10-12 | -10.81 | $4.28 | 96100 |
| 2023-10-11 | 0.00 | $4.32 | 49347 |
| 2023-10-10 | -10.26 | $4.28 | 69636 |
| 2023-10-09 | -22.86 | $4.20 | 99200 |
| 2023-10-06 | -29.73 | $4.17 | 32800 |
| 2023-10-05 | -45.95 | $4.11 | 93000 |
| 2023-10-04 | -60.53 | $4.05 | 102000 |
| 2023-10-03 | -76.92 | $3.98 | 275400 |
| 2023-10-02 | -58.97 | $4.05 | 123200 |
| 2023-09-29 | -48.72 | $4.09 | 121012 |
| 2023-09-28 | -66.67 | $4.02 | 356416 |
| 2023-09-27 | -71.79 | $4.00 | 264720 |
| 2023-09-26 | -43.59 | $4.11 | 256527 |
| 2023-09-25 | -38.10 | $4.12 | 206623 |
| 2023-09-22 | -10.87 | $4.23 | 78500 |
| 2023-09-21 | -8.51 | $4.24 | 1.8M |
| 2023-09-20 | -12.50 | $4.16 | 2.0M |
| 2023-09-19 | -6.90 | $4.05 | 354512 |
| 2023-09-18 | -17.24 | $4.02 | 256107 |
| 2023-09-15 | -24.14 | $4.00 | 1.0M |
| 2023-09-14 | -27.59 | $3.99 | 156000 |
| 2023-09-13 | -48.28 | $3.93 | 70210 |
| 2023-09-12 | -20.69 | $4.01 | 345200 |
| 2023-09-11 | -37.93 | $3.96 | 155000 |
| 2023-09-08 | -48.28 | $3.93 | 96130 |
| 2023-09-07 | -48.28 | $3.93 | 436100 |
| 2023-09-06 | -51.72 | $3.92 | 309000 |
| 2023-09-05 | -55.17 | $3.91 | 122100 |
| 2023-09-01 | -24.14 | $4.00 | 87700 |
| 2023-08-31 | -30.00 | $3.99 | 184921 |
| 2023-08-30 | -33.33 | $3.98 | 52000 |
| 2023-08-29 | -23.33 | $4.01 | 113337 |
| 2023-08-28 | -77.27 | $3.88 | 272800 |
| 2023-08-25 | -88.68 | $3.84 | 75417 |
| 2023-08-24 | -95.89 | $3.81 | 191947 |
| 2023-08-23 | -84.88 | $3.91 | 175405 |
| 2023-08-22 | -96.77 | $3.81 | 548127 |
| 2023-08-21 | -97.83 | $3.81 | 224200 |
| 2023-08-18 | -96.70 | $3.83 | 164619 |
| 2023-08-17 | -96.59 | $3.86 | 662200 |
| 2023-08-16 | -96.55 | $3.87 | 414637 |
| 2023-08-15 | -98.84 | $3.87 | 505600 |
| 2023-08-14 | -95.24 | $3.92 | 197000 |
| 2023-08-11 | -92.86 | $3.94 | 59000 |
| 2023-08-10 | -84.52 | $4.01 | 128845 |
| 2023-08-09 | -90.48 | $3.96 | 142843 |
| 2023-08-08 | -94.05 | $3.93 | 464312 |
| 2023-08-07 | -96.20 | $3.96 | 251500 |
| 2023-08-04 | -92.11 | $4.02 | 89141 |
| 2023-08-03 | -96.05 | $3.99 | 286426 |
| 2023-08-02 | -98.61 | $4.01 | 152200 |
| 2023-08-01 | -96.72 | $4.13 | 123800 |
| 2023-07-31 | -100.00 | $4.24 | 114400 |
| 2023-07-28 | -73.17 | $4.42 | 264300 |
| 2023-07-27 | -37.78 | $4.55 | 84336 |
| 2023-07-26 | -2.22 | $4.71 | 98000 |
| 2023-07-25 | -22.22 | $4.62 | 131800 |
| 2023-07-24 | -28.89 | $4.59 | 147248 |
| 2023-07-21 | -23.44 | $4.57 | 59800 |
| 2023-07-20 | -7.81 | $4.67 | 128911 |
| 2023-07-19 | -14.06 | $4.63 | 52640 |
| 2023-07-18 | -14.06 | $4.63 | 79541 |
| 2023-07-17 | -15.63 | $4.62 | 198800 |
| 2023-07-14 | -9.38 | $4.66 | 1.5M |
| 2023-07-13 | -6.25 | $4.68 | 170230 |
| 2023-07-12 | -3.64 | $4.61 | 65200 |
| 2023-07-11 | -22.22 | $4.43 | 239700 |
| 2023-07-10 | -31.11 | $4.39 | 144322 |
| 2023-07-07 | -24.44 | $4.42 | 76500 |
| 2023-07-06 | -35.56 | $4.37 | 204408 |
| 2023-07-05 | -50.00 | $4.34 | 109400 |
| 2023-07-03 | -46.30 | $4.37 | 34400 |
| 2023-06-30 | -53.57 | $4.34 | 83900 |
| 2023-06-29 | -62.50 | $4.29 | 87123 |
| 2023-06-28 | -58.93 | $4.31 | 145600 |
| 2023-06-27 | -61.54 | $4.33 | 343712 |
| 2023-06-26 | -72.84 | $4.30 | 304200 |
| 2023-06-23 | -77.78 | $4.26 | 167800 |
| 2023-06-22 | -97.26 | $4.25 | 199708 |
| 2023-06-21 | -95.89 | $4.29 | 149929 |
| 2023-06-20 | -98.41 | $4.37 | 172000 |
| 2023-06-16 | -76.56 | $4.51 | 71643 |
| 2023-06-15 | -81.43 | $4.49 | 112200 |
| 2023-06-14 | -94.44 | $4.40 | 103300 |
| 2023-06-13 | -97.18 | $4.43 | 1.0M |
| 2023-06-12 | -94.87 | $4.45 | 232605 |
| 2023-06-09 | -95.89 | $4.49 | 99935 |
| 2023-06-08 | -100.00 | $4.47 | 133900 |
| 2023-06-07 | -100.00 | $4.49 | 93026 |
| 2023-06-06 | -98.63 | $4.56 | 232919 |
| 2023-06-05 | -95.89 | $4.59 | 199000 |
| 2023-06-02 | -95.35 | $4.60 | 62000 |
| 2023-06-01 | -95.35 | $4.60 | 725443 |
| 2023-05-31 | -95.35 | $4.60 | 305100 |
| 2023-05-30 | -98.59 | $4.72 | 90435 |
| 2023-05-26 | -100.00 | $4.82 | 116200 |
| 2023-05-25 | -95.71 | $4.86 | 161300 |
| 2023-05-24 | -95.00 | $4.96 | 79700 |
| 2023-05-23 | -95.00 | $4.96 | 111249 |
| 2023-05-22 | -96.67 | $4.95 | 96600 |
| 2023-05-19 | -98.28 | $4.96 | 82105 |
| 2023-05-18 | -96.36 | $5.00 | 93000 |
| 2023-05-17 | -88.46 | $5.07 | 53119 |
| 2023-05-16 | -95.65 | $5.09 | 100905 |
| 2023-05-15 | -82.22 | $5.16 | 92100 |
| 2023-05-12 | -93.33 | $5.11 | 86800 |
| 2023-05-11 | -73.33 | $5.20 | 67600 |
| 2023-05-10 | -64.44 | $5.24 | 58125 |
| 2023-05-09 | -63.04 | $5.24 | 88416 |
| 2023-05-08 | -48.08 | $5.28 | 49019 |
| 2023-05-05 | -38.18 | $5.32 | 72224 |
| 2023-05-04 | -49.09 | $5.26 | 41800 |
| 2023-05-03 | -43.64 | $5.29 | 31724 |
| 2023-05-02 | -38.18 | $5.32 | 79200 |
| 2023-05-01 | -5.45 | $5.50 | 55400 |
| 2023-04-28 | 0.00 | $5.53 | 29000 |
| 2023-04-27 | -1.72 | $5.50 | 64500 |
| 2023-04-26 | -14.00 | $5.36 | 179100 |
| 2023-04-25 | -37.93 | $5.09 | 141922 |
| 2023-04-24 | -17.24 | $5.15 | 67000 |
| 2023-04-21 | -3.70 | $5.17 | 37021 |
| 2023-04-20 | -11.11 | $5.15 | 111100 |
| 2023-04-19 | -7.41 | $5.16 | 41343 |
| 2023-04-18 | -37.04 | $5.08 | 38232 |
| 2023-04-17 | -26.67 | $5.13 | 841000 |
| 2023-04-14 | -30.00 | $5.12 | 39344 |
| 2023-04-13 | -23.33 | $5.14 | 83337 |
| 2023-04-12 | -33.33 | $5.11 | 132709 |
| 2023-04-11 | -61.29 | $5.03 | 89200 |
| 2023-04-10 | -77.42 | $4.98 | 55216 |
| 2023-04-06 | -12.90 | $5.18 | 35000 |
| 2023-04-05 | -48.39 | $5.07 | 83805 |
| 2023-04-04 | -32.26 | $5.12 | 215738 |
| 2023-04-03 | -54.84 | $5.05 | 127700 |
| 2023-03-31 | -58.06 | $5.04 | 76823 |
| 2023-03-30 | -83.87 | $4.96 | 238000 |
| 2023-03-29 | -83.87 | $4.96 | 129500 |
| 2023-03-28 | -90.32 | $4.94 | 327146 |
| 2023-03-27 | -75.86 | $5.00 | 133433 |
| 2023-03-24 | -93.10 | $4.95 | 107409 |
| 2023-03-23 | -37.93 | $5.11 | 47100 |
| 2023-03-22 | -48.28 | $5.08 | 115900 |
| 2023-03-21 | -44.83 | $5.09 | 25647 |
| 2023-03-20 | -6.90 | $5.20 | 64242 |
| 2023-03-17 | -75.86 | $5.00 | 193642 |
| 2023-03-16 | -93.10 | $4.95 | 855600 |
| 2023-03-15 | -40.00 | $5.12 | 126400 |
| 2023-03-14 | -12.00 | $5.19 | 223806 |
| 2023-03-13 | -33.33 | $5.12 | 85800 |
| 2023-03-10 | -64.52 | $5.02 | 43800 |
| 2023-03-09 | -54.84 | $5.05 | 142939 |
| 2023-03-08 | -41.94 | $5.09 | 140000 |
| 2023-03-07 | -57.58 | $5.03 | 128300 |
| 2023-03-06 | -11.76 | $5.18 | 62530 |
| 2023-03-03 | -2.94 | $5.21 | 108300 |
| 2023-03-02 | -51.11 | $5.10 | 129815 |
| 2023-03-01 | -57.78 | $5.07 | 122800 |
| 2023-02-28 | -46.67 | $5.12 | 214836 |
| 2023-02-27 | -31.11 | $5.19 | 66700 |
| 2023-02-24 | -55.56 | $5.08 | 46300 |
| 2023-02-23 | -40.00 | $5.15 | 117600 |
| 2023-02-22 | -38.78 | $5.18 | 109611 |
| 2023-02-21 | -76.47 | $5.00 | 136100 |
| 2023-02-17 | -66.67 | $5.05 | 59900 |
| 2023-02-16 | -74.51 | $5.01 | 79200 |
| 2023-02-15 | -74.51 | $5.01 | 70314 |
| 2023-02-14 | -70.59 | $5.03 | 97200 |
| 2023-02-13 | -85.45 | $4.96 | 143312 |
| 2023-02-10 | -87.27 | $4.95 | 98923 |
| 2023-02-09 | -90.91 | $4.93 | 160100 |
| 2023-02-08 | -87.27 | $4.95 | 99400 |
| 2023-02-07 | -89.09 | $4.94 | 63800 |
| 2023-02-06 | -94.55 | $4.91 | 76600 |
| 2023-02-03 | -78.57 | $5.10 | 37100 |
| 2023-02-02 | -36.11 | $5.30 | 48100 |
| 2023-02-01 | -63.89 | $5.20 | 39008 |
| 2023-01-31 | -83.33 | $5.13 | 58722 |
| 2023-01-30 | -60.53 | $5.20 | 185023 |
| 2023-01-27 | -55.26 | $5.22 | 57100 |
| 2023-01-26 | -62.79 | $5.16 | 26422 |
| 2023-01-25 | -23.26 | $5.33 | 65743 |
| 2023-01-24 | -13.95 | $5.37 | 69100 |
| 2023-01-23 | -20.00 | $5.34 | 108300 |
| 2023-01-20 | -11.11 | $5.38 | 105124 |
| 2023-01-19 | -22.92 | $5.32 | 138930 |
| 2023-01-18 | -16.67 | $5.35 | 33203 |
| 2023-01-17 | -6.25 | $5.40 | 314800 |
| 2023-01-13 | -15.56 | $5.33 | 306600 |
| 2023-01-12 | -34.62 | $5.29 | 171407 |
| 2023-01-11 | -59.02 | $5.20 | 60313 |
| 2023-01-10 | -49.18 | $5.26 | 99400 |
| 2023-01-09 | -42.62 | $5.30 | 641900 |
| 2023-01-06 | -59.02 | $5.20 | 107100 |
| 2023-01-05 | -78.69 | $5.08 | 151042 |
| 2023-01-04 | -68.85 | $5.14 | 289300 |
| 2023-01-03 | -65.57 | $5.16 | 499200 |
| 2022-12-30 | -81.97 | $5.06 | 295000 |
| 2022-12-29 | -70.97 | $5.13 | 221600 |
| 2022-12-28 | -85.48 | $5.04 | 201900 |
| 2022-12-27 | -80.65 | $5.07 | 259200 |
| 2022-12-23 | -87.10 | $5.03 | 110500 |
| 2022-12-22 | -88.06 | $5.03 | 209300 |
| 2022-12-21 | -82.09 | $5.07 | 197500 |
| 2022-12-20 | -97.01 | $4.97 | 314732 |
| 2022-12-19 | -96.88 | $5.00 | 416433 |
| 2022-12-16 | -98.18 | $5.08 | 354700 |
| 2022-12-15 | -94.29 | $5.29 | 227200 |
| 2022-12-14 | -52.94 | $5.44 | 276500 |
| 2022-12-13 | -38.24 | $5.49 | 538348 |
| 2022-12-12 | -72.22 | $5.38 | 264900 |
| 2022-12-09 | -63.89 | $5.41 | 229700 |
| 2022-12-08 | -63.89 | $5.41 | 183933 |
| 2022-12-07 | -72.22 | $5.38 | 213013 |
| 2022-12-06 | -75.00 | $5.37 | 150300 |
| 2022-12-05 | -48.65 | $5.46 | 402400 |
| 2022-12-02 | -25.49 | $5.51 | 355300 |
| 2022-12-01 | -16.98 | $5.55 | 179800 |
| 2022-11-30 | -45.28 | $5.40 | 182337 |
| 2022-11-29 | -43.40 | $5.41 | 201400 |
| 2022-11-28 | -30.19 | $5.48 | 287905 |
| 2022-11-25 | -11.32 | $5.58 | 106000 |
| 2022-11-23 | -24.53 | $5.51 | 133321 |
| 2022-11-22 | -28.07 | $5.48 | 162200 |
| 2022-11-21 | -35.09 | $5.44 | 258600 |
| 2022-11-18 | -24.66 | $5.46 | 165909 |
| 2022-11-17 | -28.77 | $5.43 | 120000 |
| 2022-11-16 | -31.33 | $5.48 | 194400 |
| 2022-11-15 | -32.22 | $5.52 | 122000 |
| 2022-11-14 | -24.44 | $5.59 | 224400 |
| 2022-11-11 | -28.89 | $5.55 | 172500 |
| 2022-11-10 | -36.67 | $5.48 | 141221 |
| 2022-11-09 | -55.56 | $5.31 | 134800 |
| 2022-11-08 | -54.44 | $5.32 | 452900 |
| 2022-11-07 | -56.67 | $5.30 | 197131 |
| 2022-11-04 | -58.89 | $5.28 | 148200 |
| 2022-11-03 | -76.67 | $5.12 | 134000 |
| 2022-11-02 | -66.67 | $5.21 | 216239 |
| 2022-11-01 | -65.96 | $5.23 | 465923 |
| 2022-10-31 | -71.43 | $5.23 | 141931 |
| 2022-10-28 | -68.75 | $5.26 | 183839 |
| 2022-10-27 | -82.14 | $5.11 | 193401 |
| 2022-10-26 | -83.93 | $5.09 | 177400 |
| 2022-10-25 | -72.32 | $5.22 | 229209 |
| 2022-10-24 | -100.00 | $4.91 | 266535 |
| 2022-10-21 | -93.52 | $5.02 | 120417 |
| 2022-10-20 | -67.24 | $5.64 | 225900 |
| 2022-10-19 | -57.75 | $5.75 | 217800 |
| 2022-10-18 | -51.39 | $5.80 | 470600 |
| 2022-10-17 | -63.75 | $5.74 | 600323 |
| 2022-10-14 | -83.02 | $5.63 | 165000 |
| 2022-10-13 | -85.45 | $5.61 | 283435 |
| 2022-10-12 | -95.41 | $5.52 | 146200 |
| 2022-10-11 | -100.00 | $5.55 | 455042 |
| 2022-10-10 | -98.20 | $5.59 | 154230 |
| 2022-10-07 | -97.46 | $5.65 | 78800 |
| 2022-10-06 | -95.61 | $5.71 | 122507 |
| 2022-10-05 | -85.09 | $5.83 | 160119 |
| 2022-10-04 | -68.91 | $6.03 | 626400 |
| 2022-10-03 | -80.00 | $5.90 | 113407 |
| 2022-09-30 | -95.56 | $5.72 | 171233 |
| 2022-09-29 | -94.07 | $5.74 | 264600 |
| 2022-09-28 | -89.84 | $5.91 | 294236 |
| 2022-09-27 | -96.97 | $5.84 | 807000 |
| 2022-09-26 | -97.01 | $5.84 | 239500 |
| 2022-09-23 | -97.64 | $5.94 | 85000 |
| 2022-09-22 | -96.55 | $6.13 | 179839 |
| 2022-09-21 | -99.13 | $6.11 | 95833 |
| 2022-09-20 | -98.13 | $6.20 | 372615 |
| 2022-09-19 | -95.06 | $6.48 | 200919 |
| 2022-09-16 | -90.48 | $6.55 | 90600 |
| 2022-09-15 | -96.43 | $6.50 | 577135 |
| 2022-09-14 | -92.68 | $6.56 | 111400 |
| 2022-09-13 | -93.90 | $6.55 | 254700 |
| 2022-09-12 | -65.85 | $6.78 | 227700 |
| 2022-09-09 | -79.27 | $6.67 | 87301 |
| 2022-09-08 | -95.56 | $6.54 | 147100 |
| 2022-09-07 | -92.42 | $6.82 | 245400 |
| 2022-09-06 | -93.85 | $6.82 | 126638 |
| 2022-09-02 | -98.18 | $6.89 | 78400 |
| 2022-09-01 | -90.57 | $6.95 | 152513 |
| 2022-08-31 | -93.48 | $7.00 | 132700 |
| 2022-08-30 | -97.50 | $7.04 | 285800 |
| 2022-08-29 | -97.50 | $7.04 | 249700 |
| 2022-08-26 | -97.37 | $7.06 | 72313 |
| 2022-08-25 | -70.97 | $7.21 | 147600 |
| 2022-08-24 | -96.77 | $7.13 | 257900 |
| 2022-08-23 | -100.00 | $7.14 | 240438 |
| 2022-08-22 | -89.29 | $7.18 | 194800 |
| 2022-08-19 | -59.26 | $7.27 | 27900 |
| 2022-08-18 | -81.48 | $7.21 | 164000 |
| 2022-08-17 | -59.26 | $7.27 | 243141 |
| 2022-08-16 | -70.37 | $7.24 | 164537 |
| 2022-08-15 | -96.61 | $7.18 | 121547 |
| 2022-08-12 | -83.05 | $7.26 | 33637 |
| 2022-08-11 | -72.88 | $7.32 | 90613 |
| 2022-08-10 | -61.02 | $7.39 | 185504 |
| 2022-08-09 | -66.10 | $7.36 | 257700 |
| 2022-08-08 | -72.88 | $7.32 | 122645 |
| 2022-08-05 | -71.19 | $7.33 | 90700 |
| 2022-08-04 | -81.36 | $7.27 | 53810 |
| 2022-08-03 | -86.44 | $7.24 | 52000 |
| 2022-08-02 | -71.19 | $7.33 | 308724 |
| 2022-08-01 | -67.80 | $7.35 | 110500 |
| 2022-07-29 | -71.19 | $7.33 | 68630 |
| 2022-07-28 | -86.44 | $7.24 | 248407 |
| 2022-07-27 | -77.97 | $7.29 | 83211 |
| 2022-07-26 | -94.12 | $7.21 | 151647 |
| 2022-07-25 | -83.82 | $7.28 | 62904 |
| 2022-07-22 | -94.12 | $7.21 | 35006 |
| 2022-07-21 | -82.35 | $7.29 | 41300 |
| 2022-07-20 | -95.59 | $7.20 | 43100 |
| 2022-07-19 | -47.62 | $7.65 | 87836 |
| 2022-07-18 | -73.81 | $7.54 | 164200 |
| 2022-07-15 | -86.05 | $7.48 | 116016 |
| 2022-07-14 | -86.05 | $7.48 | 99600 |
| 2022-07-13 | -53.49 | $7.62 | 62912 |
| 2022-07-12 | -62.79 | $7.58 | 127212 |
| 2022-07-11 | -86.05 | $7.48 | 114500 |
| 2022-07-08 | -63.79 | $7.63 | 45200 |
| 2022-07-07 | -68.97 | $7.60 | 75041 |
| 2022-07-06 | -85.29 | $7.52 | 204700 |
| 2022-07-05 | -85.39 | $7.55 | 81639 |
| 2022-07-01 | -73.03 | $7.66 | 40007 |
| 2022-06-30 | -80.90 | $7.59 | 62000 |
| 2022-06-29 | -70.79 | $7.68 | 51000 |
| 2022-06-28 | -61.80 | $7.76 | 74801 |
| 2022-06-27 | -57.30 | $7.80 | 61200 |
| 2022-06-24 | -68.22 | $7.76 | 47400 |
| 2022-06-23 | -77.57 | $7.66 | 47400 |
| 2022-06-22 | -67.29 | $7.77 | 146609 |
| 2022-06-21 | -88.79 | $7.54 | 135200 |
| 2022-06-17 | -90.65 | $7.52 | 81400 |
| 2022-06-16 | -91.59 | $7.51 | 78900 |
| 2022-06-15 | -91.09 | $7.57 | 99200 |
| 2022-06-14 | -95.70 | $7.60 | 67700 |
| 2022-06-13 | -100.00 | $7.58 | 73300 |
| 2022-06-10 | -92.50 | $7.75 | 44400 |
| 2022-06-09 | -81.94 | $7.90 | 45523 |
| 2022-06-08 | -76.39 | $7.94 | 63400 |
| 2022-06-07 | -56.94 | $8.08 | 132512 |
| 2022-06-06 | -33.33 | $8.25 | 20500 |
| 2022-06-03 | -38.89 | $8.21 | 38100 |
| 2022-06-02 | -25.00 | $8.31 | 108809 |
| 2022-06-01 | -43.06 | $8.18 | 66733 |
| 2022-05-31 | -50.00 | $8.13 | 66419 |
| 2022-05-27 | -36.11 | $8.23 | 38900 |
| 2022-05-26 | -12.50 | $8.40 | 90900 |
| 2022-05-25 | -26.56 | $8.24 | 33434 |
| 2022-05-24 | -21.88 | $8.27 | 56800 |
| 2022-05-23 | -20.31 | $8.28 | 45300 |
| 2022-05-20 | -45.31 | $8.12 | 96200 |
| 2022-05-19 | -45.00 | $8.14 | 72500 |
| 2022-05-18 | -61.67 | $8.04 | 139044 |
| 2022-05-17 | -38.33 | $8.18 | 37521 |
| 2022-05-16 | -50.00 | $8.11 | 71600 |
| 2022-05-13 | -60.00 | $8.05 | 67407 |
| 2022-05-12 | -63.33 | $8.03 | 45600 |
| 2022-05-11 | -73.33 | $7.97 | 40600 |
| 2022-05-10 | -78.33 | $7.94 | 94900 |
| 2022-05-09 | -93.33 | $7.85 | 105400 |
| 2022-05-06 | -90.20 | $7.95 | 26000 |
| 2022-05-05 | -53.57 | $8.11 | 57849 |
| 2022-05-04 | -10.71 | $8.35 | 51300 |
| 2022-05-03 | -21.43 | $8.29 | 52004 |
| 2022-05-02 | -43.64 | $8.16 | 42200 |
| 2022-04-29 | -32.73 | $8.22 | 36500 |
| 2022-04-28 | -25.45 | $8.26 | 42200 |
| 2022-04-27 | -10.91 | $8.34 | 62700 |
| 2022-04-26 | -89.80 | $7.90 | 51637 |
| 2022-04-25 | -62.96 | $8.00 | 41800 |
| 2022-04-22 | -62.50 | $7.99 | 24000 |
| 2022-04-21 | -49.21 | $8.03 | 32420 |
| 2022-04-20 | -20.78 | $8.18 | 29800 |
| 2022-04-19 | -12.99 | $8.24 | 66200 |
| 2022-04-18 | -16.88 | $8.21 | 46432 |
| 2022-04-14 | -10.39 | $8.26 | 37600 |
| 2022-04-13 | -5.19 | $8.30 | 40600 |
| 2022-04-12 | -20.78 | $8.18 | 49825 |
| 2022-04-11 | -18.29 | $8.14 | 33700 |
| 2022-04-08 | -25.00 | $8.06 | 51800 |
| 2022-04-07 | -33.04 | $7.92 | 83400 |
| 2022-04-06 | -11.61 | $8.16 | 45400 |
| 2022-04-05 | -6.80 | $8.12 | 44001 |
| 2022-04-04 | -10.00 | $8.06 | 62605 |
| 2022-04-01 | -2.80 | $8.15 | 17300 |
| 2022-03-31 | -15.38 | $7.97 | 53647 |
| 2022-03-30 | -7.69 | $8.08 | 29942 |
| 2022-03-29 | -1.56 | $8.02 | 33610 |
| 2022-03-28 | -2.61 | $7.88 | 50334 |
| 2022-03-25 | -6.09 | $7.84 | 27000 |
| 2022-03-24 | -10.43 | $7.79 | 25839 |
| 2022-03-23 | -26.96 | $7.60 | 37812 |
| 2022-03-22 | -19.13 | $7.69 | 140809 |
| 2022-03-21 | -15.65 | $7.73 | 27707 |
| 2022-03-18 | -15.13 | $7.77 | 53800 |
| 2022-03-17 | -9.84 | $7.86 | 28700 |
| 2022-03-16 | -20.59 | $7.84 | 71800 |
| 2022-03-15 | -40.44 | $7.57 | 251511 |
| 2022-03-14 | -53.68 | $7.39 | 68800 |
| 2022-03-11 | -71.13 | $7.17 | 35926 |
| 2022-03-10 | -65.28 | $7.26 | 85200 |
| 2022-03-09 | -70.27 | $7.20 | 134900 |
| 2022-03-08 | -85.81 | $6.97 | 350400 |
| 2022-03-07 | -98.65 | $6.78 | 192647 |
| 2022-03-04 | -95.42 | $6.99 | 62000 |
| 2022-03-03 | -99.12 | $7.11 | 125900 |
| 2022-03-02 | -87.96 | $7.29 | 104600 |
| 2022-03-01 | -96.30 | $7.20 | 207900 |
| 2022-02-28 | -75.70 | $7.43 | 319300 |
| 2022-02-25 | -66.36 | $7.53 | 78723 |
| 2022-02-24 | -87.85 | $7.30 | 96500 |
| 2022-02-23 | -78.57 | $7.69 | 91700 |
| 2022-02-22 | -65.71 | $7.78 | 44800 |
| 2022-02-18 | -49.32 | $7.88 | 30700 |
| 2022-02-17 | -36.99 | $7.97 | 160416 |
| 2022-02-16 | -17.81 | $8.11 | 68600 |
| 2022-02-15 | -21.92 | $8.08 | 81325 |
| 2022-02-14 | -53.42 | $7.85 | 60800 |
| 2022-02-11 | -26.03 | $8.05 | 25600 |
| 2022-02-10 | -24.66 | $8.06 | 51414 |
| 2022-02-09 | -4.11 | $8.21 | 36224 |
| 2022-02-08 | 0.00 | $8.15 | 41109 |
| 2022-02-07 | -18.75 | $8.03 | 24000 |
| 2022-02-04 | -18.75 | $8.03 | 64700 |
| 2022-02-03 | -7.81 | $8.10 | 46400 |
| 2022-02-02 | -23.44 | $8.00 | 37346 |
| 2022-02-01 | -34.38 | $7.93 | 79200 |
| 2022-01-31 | -51.56 | $7.82 | 235800 |
| 2022-01-28 | -75.00 | $7.67 | 93200 |
| 2022-01-27 | -76.56 | $7.66 | 149100 |
| 2022-01-26 | -87.50 | $7.59 | 153800 |
| 2022-01-25 | -62.50 | $7.75 | 122534 |
| 2022-01-24 | -79.69 | $7.64 | 164900 |
| 2022-01-21 | -47.37 | $7.88 | 114600 |
| 2022-01-20 | -16.13 | $8.05 | 126400 |
| 2022-01-19 | -5.45 | $8.05 | 381600 |
| 2022-01-18 | -5.88 | $7.99 | 250500 |
| 2022-01-14 | -20.41 | $7.90 | 69649 |
| 2022-01-13 | -10.20 | $7.95 | 52800 |
| 2022-01-12 | -5.00 | $7.89 | 33800 |
| 2022-01-11 | -2.50 | $7.90 | 54100 |
| 2022-01-10 | -11.11 | $7.83 | 919900 |
| 2022-01-07 | -37.50 | $7.71 | 263233 |
| 2022-01-06 | -53.13 | $7.66 | 162528 |
| 2022-01-05 | -46.88 | $7.68 | 121233 |
| 2022-01-04 | -15.63 | $7.78 | 73000 |
| 2022-01-03 | -18.75 | $7.77 | 219500 |
| 2021-12-31 | -16.13 | $7.76 | 130404 |
| 2021-12-30 | -10.00 | $7.77 | 158332 |
| 2021-12-29 | -3.45 | $7.78 | 99800 |
| 2021-12-28 | -7.14 | $7.76 | 69700 |
| 2021-12-27 | -28.57 | $7.70 | 171017 |
| 2021-12-23 | -55.56 | $7.66 | 170000 |
| 2021-12-22 | -74.36 | $7.60 | 126000 |
| 2021-12-21 | -74.36 | $7.60 | 172002 |
| 2021-12-20 | -90.91 | $7.54 | 206349 |
| 2021-12-17 | -79.55 | $7.59 | 157825 |
| 2021-12-16 | -81.82 | $7.58 | 198700 |
| 2021-12-15 | -72.73 | $7.62 | 140500 |
| 2021-12-14 | -72.73 | $7.62 | 197300 |
| 2021-12-13 | -77.27 | $7.60 | 142000 |
| 2021-12-10 | -65.91 | $7.65 | 365014 |
| 2021-12-09 | -80.00 | $7.59 | 780116 |
| 2021-12-08 | -62.96 | $7.70 | 124809 |
| 2021-12-07 | -57.41 | $7.73 | 261304 |
| 2021-12-06 | -61.11 | $7.71 | 320823 |
| 2021-12-03 | -92.98 | $7.54 | 133700 |
| 2021-12-02 | -73.58 | $7.68 | 223432 |
| 2021-12-01 | -86.79 | $7.61 | 312300 |
| 2021-11-30 | -79.25 | $7.65 | 384500 |
| 2021-11-29 | -86.84 | $7.74 | 217016 |
| 2021-11-26 | -92.11 | $7.72 | 53500 |
| 2021-11-24 | -78.72 | $7.82 | 46210 |
| 2021-11-23 | -75.93 | $7.85 | 140900 |
| 2021-11-22 | -74.07 | $7.86 | 101700 |
| 2021-11-19 | -87.04 | $7.79 | 57021 |
| 2021-11-18 | -90.16 | $7.78 | 135600 |
| 2021-11-17 | -88.14 | $7.81 | 91102 |
| 2021-11-16 | -100.00 | $7.74 | 165100 |
| 2021-11-15 | -87.14 | $7.84 | 115739 |
| 2021-11-12 | -81.43 | $7.88 | 65844 |
| 2021-11-11 | -77.46 | $7.91 | 50700 |
| 2021-11-10 | -76.06 | $7.92 | 50300 |
| 2021-11-09 | -66.20 | $7.99 | 271621 |
| 2021-11-08 | -73.24 | $7.94 | 63321 |
| 2021-11-05 | -71.83 | $7.95 | 25839 |
| 2021-11-04 | -74.65 | $7.93 | 52528 |
| 2021-11-03 | -66.20 | $7.99 | 91234 |
| 2021-11-02 | -73.24 | $7.94 | 69215 |
| 2021-11-01 | -71.83 | $7.95 | 106400 |
| 2021-10-29 | -81.69 | $7.88 | 60700 |
| 2021-10-28 | -57.45 | $8.19 | 74300 |
| 2021-10-27 | -55.32 | $8.20 | 23614 |
| 2021-10-26 | -54.76 | $8.23 | 167500 |
| 2021-10-25 | -64.29 | $8.19 | 42826 |
| 2021-10-22 | -30.95 | $8.33 | 22047 |
| 2021-10-21 | -47.62 | $8.26 | 44100 |
| 2021-10-20 | -2.38 | $8.45 | 23100 |
| 2021-10-19 | -26.19 | $8.35 | 74300 |
| 2021-10-18 | -28.57 | $8.34 | 91429 |
| 2021-10-15 | 0.00 | $8.46 | 34900 |
| 2021-10-14 | -21.43 | $8.37 | 41000 |
| 2021-10-13 | -35.56 | $8.33 | 32425 |
| 2021-10-12 | -79.25 | $8.15 | 73526 |
| 2021-10-11 | -79.31 | $8.16 | 45949 |
| 2021-10-08 | -81.03 | $8.15 | 45421 |
| 2021-10-07 | -87.93 | $8.11 | 34045 |
| 2021-10-06 | -87.30 | $8.12 | 29800 |
| 2021-10-05 | -74.55 | $8.26 | 55032 |
| 2021-10-04 | -78.18 | $8.24 | 66300 |
| 2021-10-01 | -90.91 | $8.17 | 53820 |
| 2021-09-30 | -92.31 | $8.19 | 65500 |
| 2021-09-29 | -98.08 | $8.16 | 51005 |
| 2021-09-28 | -98.08 | $8.16 | 36100 |
| 2021-09-27 | -81.40 | $8.32 | 32100 |
| 2021-09-24 | -69.77 | $8.37 | 30600 |
| 2021-09-23 | -48.84 | $8.46 | 58700 |
| 2021-09-22 | -81.40 | $8.32 | 279017 |
| 2021-09-21 | -83.67 | $8.32 | 63700 |
| 2021-09-20 | -84.62 | $8.32 | 38000 |
| 2021-09-17 | -94.87 | $8.39 | 29100 |
| 2021-09-16 | -87.50 | $8.48 | 45721 |
| 2021-09-15 | -68.75 | $8.57 | 103900 |
| 2021-09-14 | -77.14 | $8.55 | 26600 |
| 2021-09-13 | -94.29 | $8.49 | 18100 |
| 2021-09-10 | -100.00 | $8.50 | 31200 |
| 2021-09-09 | -58.06 | $8.64 | 26739 |
| 2021-09-08 | -74.19 | $8.59 | 108500 |
| 2021-09-07 | -54.84 | $8.65 | 30339 |
| 2021-09-03 | -80.65 | $8.57 | 20742 |
| 2021-09-02 | -70.97 | $8.60 | 44800 |
| 2021-09-01 | -83.87 | $8.56 | 20432 |
| 2021-08-31 | -96.77 | $8.52 | 21547 |
| 2021-08-30 | -55.56 | $8.67 | 15400 |
| 2021-08-27 | -62.96 | $8.65 | 34700 |
| 2021-08-26 | -100.00 | $8.55 | 19000 |
| 2021-08-25 | -77.42 | $8.65 | 42247 |
| 2021-08-24 | -64.52 | $8.69 | 102200 |
| 2021-08-23 | -48.39 | $8.74 | 24021 |
| 2021-08-20 | -73.68 | $8.68 | 36400 |
| 2021-08-19 | -92.11 | $8.61 | 41800 |
| 2021-08-18 | -52.63 | $8.76 | 149447 |
| 2021-08-17 | -44.74 | $8.79 | 491144 |
| 2021-08-16 | -51.02 | $8.82 | 61108 |
| 2021-08-13 | -55.10 | $8.80 | 15800 |
| 2021-08-12 | -72.41 | $8.74 | 16000 |
| 2021-08-11 | -74.14 | $8.73 | 20200 |
| 2021-08-10 | -86.21 | $8.66 | 41300 |
| 2021-08-09 | -91.38 | $8.63 | 18600 |
| 2021-08-06 | -98.28 | $8.59 | 9724 |
| 2021-08-05 | -92.00 | $8.70 | 10100 |
| 2021-08-04 | -88.00 | $8.72 | 16426 |
| 2021-08-03 | -76.00 | $8.78 | 75500 |
| 2021-08-02 | -88.00 | $8.72 | 41400 |
| 2021-07-30 | -86.00 | $8.73 | 23016 |
| 2021-07-29 | -74.00 | $8.79 | 44000 |
| 2021-07-28 | -74.00 | $8.79 | 76246 |
| 2021-07-27 | -54.24 | $8.84 | 53200 |
| 2021-07-26 | -33.90 | $8.96 | 31347 |
| 2021-07-23 | -41.67 | $8.91 | 26032 |
| 2021-07-22 | -51.67 | $8.85 | 13321 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.94
2026-07-17
Close Price
$9.48
Vol: 112100Average Directional Index - Detailed Analysis
Minimum
5.11
Average
20.52
Maximum
58.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.94 | $9.48 | 112100 |
| 2026-07-16 | 17.30 | $9.28 | 89822 |
| 2026-07-15 | 17.12 | $9.50 | 70316 |
| 2026-07-14 | 17.44 | $9.65 | 143319 |
| 2026-07-13 | 17.98 | $9.55 | 148300 |
| 2026-07-10 | 18.14 | $9.39 | 113942 |
| 2026-07-09 | 17.86 | $9.30 | 136200 |
| 2026-07-08 | 17.36 | $9.31 | 116400 |
| 2026-07-07 | 16.80 | $9.19 | 239626 |
| 2026-07-06 | 16.22 | $9.21 | 151518 |
| 2026-07-02 | 15.37 | $9.37 | 94016 |
| 2026-07-01 | 14.73 | $9.33 | 178000 |
| 2026-06-30 | 13.92 | $9.71 | 131900 |
| 2026-06-29 | 13.60 | $9.91 | 118211 |
| 2026-06-26 | 13.57 | $9.97 | 47300 |
| 2026-06-25 | 13.75 | $9.91 | 61300 |
| 2026-06-24 | 13.61 | $9.96 | 59200 |
| 2026-06-23 | 13.51 | $10.08 | 133600 |
| 2026-06-22 | 13.69 | $10.14 | 141528 |
| 2026-06-18 | 13.88 | $10.00 | 57849 |
| 2026-06-17 | 14.06 | $10.16 | 69817 |
| 2026-06-16 | 14.52 | $10.41 | 36700 |
| 2026-06-15 | 15.04 | $10.46 | 39500 |
| 2026-06-12 | 15.47 | $10.92 | 24700 |
| 2026-06-11 | 15.14 | $10.71 | 72138 |
| 2026-06-10 | 15.18 | $10.52 | 23200 |
| 2026-06-09 | 15.63 | $10.40 | 80900 |
| 2026-06-08 | 16.29 | $10.31 | 75100 |
| 2026-06-05 | 17.10 | $10.17 | 76400 |
| 2026-06-04 | 17.71 | $10.38 | 32340 |
| 2026-06-03 | 18.46 | $10.49 | 78400 |
| 2026-06-02 | 18.96 | $10.62 | 40306 |
| 2026-06-01 | 19.17 | $10.51 | 61333 |
| 2026-05-29 | 19.57 | $10.68 | 31800 |
| 2026-05-28 | 19.65 | $10.64 | 34600 |
| 2026-05-27 | 19.83 | $10.60 | 46146 |
| 2026-05-26 | 20.07 | $10.64 | 74400 |
| 2026-05-22 | 20.33 | $10.78 | 25645 |
| 2026-05-21 | 20.23 | $10.81 | 73824 |
| 2026-05-20 | 20.13 | $10.82 | 39013 |
| 2026-05-19 | 19.60 | $10.80 | 133400 |
| 2026-05-18 | 19.17 | $10.65 | 80124 |
| 2026-05-15 | 18.91 | $10.43 | 65000 |
| 2026-05-14 | 18.98 | $10.51 | 45812 |
| 2026-05-13 | 19.04 | $10.61 | 75721 |
| 2026-05-12 | 18.72 | $10.57 | 117100 |
| 2026-05-11 | 18.99 | $10.60 | 89808 |
| 2026-05-08 | 19.11 | $10.50 | 47700 |
| 2026-05-07 | 19.34 | $10.43 | 63800 |
| 2026-05-06 | 19.60 | $10.66 | 31400 |
| 2026-05-05 | 19.36 | $10.53 | 43348 |
| 2026-05-04 | 19.29 | $10.25 | 92524 |
| 2026-05-01 | 19.67 | $10.51 | 57613 |
| 2026-04-30 | 19.64 | $10.46 | 53145 |
| 2026-04-29 | 19.78 | $10.06 | 49536 |
| 2026-04-28 | 20.49 | $10.10 | 62121 |
| 2026-04-27 | 21.34 | $10.07 | 72042 |
| 2026-04-24 | 22.20 | $10.37 | 47929 |
| 2026-04-23 | 22.46 | $10.27 | 48500 |
| 2026-04-22 | 23.10 | $10.04 | 34034 |
| 2026-04-21 | 24.21 | $9.95 | 47832 |
| 2026-04-20 | 25.37 | $10.23 | 43213 |
| 2026-04-17 | 26.06 | $10.05 | 47900 |
| 2026-04-16 | 27.08 | $10.12 | 65339 |
| 2026-04-15 | 27.81 | $10.28 | 102700 |
| 2026-04-14 | 28.14 | $10.38 | 32100 |
| 2026-04-13 | 28.24 | $10.38 | 32240 |
| 2026-04-10 | 28.16 | $10.60 | 18200 |
| 2026-04-09 | 27.81 | $10.51 | 29300 |
| 2026-04-08 | 27.43 | $10.60 | 37034 |
| 2026-04-07 | 27.01 | $10.31 | 80343 |
| 2026-04-06 | 26.89 | $10.18 | 48700 |
| 2026-04-02 | 26.78 | $10.38 | 34744 |
| 2026-04-01 | 26.17 | $10.10 | 47611 |
| 2026-03-31 | 26.54 | $10.28 | 92222 |
| 2026-03-30 | 26.92 | $10.03 | 56113 |
| 2026-03-27 | 27.83 | $9.92 | 42200 |
| 2026-03-26 | 28.81 | $9.97 | 31423 |
| 2026-03-25 | 29.70 | $10.01 | 44700 |
| 2026-03-24 | 30.64 | $9.99 | 80800 |
| 2026-03-23 | 31.63 | $9.78 | 63800 |
| 2026-03-20 | 32.95 | $9.89 | 46900 |
| 2026-03-19 | 34.05 | $10.05 | 26300 |
| 2026-03-18 | 34.90 | $10.03 | 38500 |
| 2026-03-17 | 35.85 | $10.28 | 79200 |
| 2026-03-16 | 36.17 | $10.23 | 35500 |
| 2026-03-13 | 36.62 | $9.92 | 54444 |
| 2026-03-12 | 37.25 | $9.95 | 35500 |
| 2026-03-11 | 38.20 | $10.14 | 30300 |
| 2026-03-10 | 38.60 | $10.19 | 52900 |
| 2026-03-09 | 38.80 | $10.03 | 38100 |
| 2026-03-06 | 39.37 | $10.11 | 42321 |
| 2026-03-05 | 39.97 | $9.98 | 37400 |
| 2026-03-04 | 40.85 | $10.01 | 42541 |
| 2026-03-03 | 41.64 | $9.80 | 39100 |
| 2026-03-02 | 42.88 | $9.99 | 29139 |
| 2026-02-27 | 43.26 | $10.25 | 32500 |
| 2026-02-26 | 42.88 | $10.01 | 32444 |
| 2026-02-25 | 42.64 | $10.25 | 34100 |
| 2026-02-24 | 41.93 | $10.11 | 84200 |
| 2026-02-23 | 41.28 | $10.05 | 59500 |
| 2026-02-20 | 40.77 | $9.90 | 33410 |
| 2026-02-19 | 40.42 | $9.85 | 32219 |
| 2026-02-18 | 40.13 | $9.81 | 37700 |
| 2026-02-17 | 39.83 | $9.94 | 37719 |
| 2026-02-13 | 39.12 | $9.87 | 31644 |
| 2026-02-12 | 38.46 | $9.91 | 47034 |
| 2026-02-11 | 37.58 | $9.86 | 42300 |
| 2026-02-10 | 36.70 | $9.66 | 32818 |
| 2026-02-09 | 35.98 | $9.73 | 29200 |
| 2026-02-06 | 35.19 | $9.52 | 51146 |
| 2026-02-05 | 34.61 | $9.65 | 29800 |
| 2026-02-04 | 33.75 | $9.54 | 30611 |
| 2026-02-03 | 32.83 | $9.43 | 30900 |
| 2026-02-02 | 32.05 | $9.20 | 46916 |
| 2026-01-30 | 31.62 | $9.09 | 33700 |
| 2026-01-29 | 31.34 | $8.99 | 33234 |
| 2026-01-28 | 31.11 | $9.27 | 105442 |
| 2026-01-27 | 30.31 | $9.32 | 45413 |
| 2026-01-26 | 29.16 | $9.09 | 59400 |
| 2026-01-23 | 28.19 | $9.00 | 24400 |
| 2026-01-22 | 27.39 | $8.89 | 131300 |
| 2026-01-21 | 26.72 | $8.65 | 59704 |
| 2026-01-20 | 26.36 | $8.63 | 59000 |
| 2026-01-16 | 26.06 | $8.42 | 55900 |
| 2026-01-15 | 26.19 | $8.45 | 49141 |
| 2026-01-14 | 26.11 | $8.57 | 37935 |
| 2026-01-13 | 25.72 | $8.30 | 59924 |
| 2026-01-12 | 25.77 | $8.48 | 76700 |
| 2026-01-09 | 25.26 | $8.41 | 57600 |
| 2026-01-08 | 25.03 | $8.52 | 28001 |
| 2026-01-07 | 24.25 | $8.49 | 27600 |
| 2026-01-06 | 23.48 | $8.52 | 26800 |
| 2026-01-05 | 22.59 | $8.54 | 21324 |
| 2026-01-02 | 21.65 | $8.54 | 19507 |
| 2025-12-31 | 21.11 | $8.51 | 60400 |
| 2025-12-30 | 20.55 | $8.51 | 26700 |
| 2025-12-29 | 20.04 | $8.47 | 19332 |
| 2025-12-26 | 19.84 | $8.44 | 14626 |
| 2025-12-24 | 18.48 | $8.47 | 55129 |
| 2025-12-23 | 17.35 | $8.43 | 29138 |
| 2025-12-22 | 16.66 | $8.28 | 20002 |
| 2025-12-19 | 16.33 | $8.26 | 29900 |
| 2025-12-18 | 16.05 | $8.27 | 25800 |
| 2025-12-17 | 15.70 | $8.23 | 33400 |
| 2025-12-16 | 15.52 | $8.13 | 49309 |
| 2025-12-15 | 15.52 | $8.12 | 50700 |
| 2025-12-12 | 15.52 | $8.07 | 67900 |
| 2025-12-11 | 15.85 | $8.07 | 28500 |
| 2025-12-10 | 15.76 | $8.03 | 31800 |
| 2025-12-09 | 15.86 | $8.01 | 31212 |
| 2025-12-08 | 15.62 | $8.02 | 23800 |
| 2025-12-05 | 15.54 | $8.10 | 29701 |
| 2025-12-04 | 14.89 | $8.10 | 32600 |
| 2025-12-03 | 14.24 | $8.04 | 36800 |
| 2025-12-02 | 13.67 | $8.03 | 66100 |
| 2025-12-01 | 13.23 | $7.97 | 65300 |
| 2025-11-28 | 12.82 | $8.02 | 51400 |
| 2025-11-26 | 12.18 | $7.92 | 48003 |
| 2025-11-25 | 11.86 | $7.90 | 132300 |
| 2025-11-24 | 11.61 | $7.75 | 53719 |
| 2025-11-21 | 11.88 | $7.73 | 80649 |
| 2025-11-20 | 12.17 | $7.59 | 124801 |
| 2025-11-19 | 12.66 | $7.62 | 49129 |
| 2025-11-18 | 13.28 | $7.66 | 73600 |
| 2025-11-17 | 13.81 | $7.80 | 51700 |
| 2025-11-14 | 14.15 | $7.81 | 51443 |
| 2025-11-13 | 14.36 | $7.91 | 27211 |
| 2025-11-12 | 13.93 | $8.03 | 24800 |
| 2025-11-11 | 13.08 | $7.97 | 52632 |
| 2025-11-10 | 12.34 | $7.92 | 49224 |
| 2025-11-07 | 11.68 | $7.97 | 51200 |
| 2025-11-06 | 10.95 | $7.82 | 60230 |
| 2025-11-05 | 10.59 | $7.73 | 131137 |
| 2025-11-04 | 10.40 | $7.69 | 55900 |
| 2025-11-03 | 10.21 | $7.76 | 66600 |
| 2025-10-31 | 9.86 | $7.83 | 67500 |
| 2025-10-30 | 9.49 | $7.83 | 58400 |
| 2025-10-29 | 9.69 | $7.86 | 54400 |
| 2025-10-28 | 9.58 | $7.93 | 40400 |
| 2025-10-27 | 9.46 | $7.92 | 58000 |
| 2025-10-24 | 9.53 | $7.88 | 188900 |
| 2025-10-23 | 9.26 | $7.94 | 39100 |
| 2025-10-22 | 8.64 | $7.36 | 43200 |
| 2025-10-21 | 8.39 | $7.55 | 132600 |
| 2025-10-20 | 8.73 | $7.60 | 45000 |
| 2025-10-17 | 8.98 | $7.65 | 55100 |
| 2025-10-16 | 9.00 | $7.61 | 88900 |
| 2025-10-15 | 9.11 | $7.60 | 54605 |
| 2025-10-14 | 9.12 | $7.50 | 82114 |
| 2025-10-13 | 9.56 | $7.41 | 86914 |
| 2025-10-10 | 9.63 | $7.51 | 100830 |
| 2025-10-09 | 10.02 | $7.40 | 62900 |
| 2025-10-08 | 10.09 | $7.44 | 107200 |
| 2025-10-07 | 10.28 | $7.45 | 108800 |
| 2025-10-06 | 10.58 | $7.54 | 91400 |
| 2025-10-03 | 10.88 | $7.54 | 51900 |
| 2025-10-02 | 11.20 | $7.53 | 70946 |
| 2025-10-01 | 11.62 | $7.61 | 37500 |
| 2025-09-30 | 11.65 | $7.61 | 101600 |
| 2025-09-29 | 11.72 | $7.50 | 93700 |
| 2025-09-26 | 12.18 | $7.54 | 147800 |
| 2025-09-25 | 12.54 | $7.44 | 136000 |
| 2025-09-24 | 13.15 | $7.46 | 106849 |
| 2025-09-23 | 13.72 | $7.50 | 159400 |
| 2025-09-22 | 14.24 | $7.51 | 198537 |
| 2025-09-19 | 14.74 | $7.62 | 121900 |
| 2025-09-18 | 14.75 | $7.66 | 39600 |
| 2025-09-17 | 14.48 | $7.73 | 62012 |
| 2025-09-16 | 13.80 | $7.71 | 38800 |
| 2025-09-15 | 13.40 | $7.69 | 61800 |
| 2025-09-12 | 12.97 | $7.70 | 24100 |
| 2025-09-11 | 12.64 | $7.77 | 80420 |
| 2025-09-10 | 11.82 | $7.67 | 29435 |
| 2025-09-09 | 11.15 | $7.71 | 540733 |
| 2025-09-08 | 10.45 | $7.57 | 66929 |
| 2025-09-05 | 10.14 | $7.60 | 65800 |
| 2025-09-04 | 9.59 | $7.52 | 51523 |
| 2025-09-03 | 9.32 | $7.42 | 79247 |
| 2025-09-02 | 9.39 | $7.45 | 44510 |
| 2025-08-29 | 9.16 | $7.42 | 44900 |
| 2025-08-28 | 8.98 | $7.35 | 40500 |
| 2025-08-27 | 9.00 | $7.40 | 28100 |
| 2025-08-26 | 9.02 | $7.39 | 33211 |
| 2025-08-25 | 9.11 | $7.39 | 41900 |
| 2025-08-22 | 9.05 | $7.52 | 76141 |
| 2025-08-21 | 8.80 | $7.44 | 22631 |
| 2025-08-20 | 8.71 | $7.44 | 131834 |
| 2025-08-19 | 8.67 | $7.34 | 149209 |
| 2025-08-18 | 8.81 | $7.40 | 89500 |
| 2025-08-15 | 8.83 | $7.37 | 38305 |
| 2025-08-14 | 8.92 | $7.27 | 28500 |
| 2025-08-13 | 9.26 | $7.19 | 30920 |
| 2025-08-12 | 9.61 | $7.20 | 75700 |
| 2025-08-11 | 9.99 | $7.13 | 69948 |
| 2025-08-08 | 10.21 | $7.17 | 35800 |
| 2025-08-07 | 10.60 | $7.14 | 44100 |
| 2025-08-06 | 11.01 | $7.30 | 26723 |
| 2025-08-05 | 11.40 | $7.26 | 52716 |
| 2025-08-04 | 11.98 | $7.22 | 51400 |
| 2025-08-01 | 12.25 | $7.12 | 143400 |
| 2025-07-31 | 12.83 | $6.99 | 334400 |
| 2025-07-30 | 13.36 | $7.23 | 34021 |
| 2025-07-29 | 13.28 | $7.25 | 61300 |
| 2025-07-28 | 13.20 | $7.36 | 74000 |
| 2025-07-25 | 13.38 | $7.56 | 40339 |
| 2025-07-24 | 12.78 | $7.46 | 25600 |
| 2025-07-23 | 12.58 | $7.52 | 37631 |
| 2025-07-22 | 12.25 | $7.50 | 143839 |
| 2025-07-21 | 11.98 | $7.32 | 134543 |
| 2025-07-18 | 12.23 | $7.18 | 207900 |
| 2025-07-17 | 12.83 | $6.92 | 218200 |
| 2025-07-16 | 12.55 | $6.79 | 90600 |
| 2025-07-15 | 11.81 | $6.79 | 194849 |
| 2025-07-14 | 11.09 | $6.84 | 110238 |
| 2025-07-11 | 10.41 | $6.89 | 69914 |
| 2025-07-10 | 9.96 | $7.00 | 100107 |
| 2025-07-09 | 9.64 | $7.04 | 111400 |
| 2025-07-08 | 9.44 | $7.07 | 118033 |
| 2025-07-07 | 9.41 | $7.20 | 67326 |
| 2025-07-03 | 9.78 | $7.19 | 32922 |
| 2025-07-02 | 10.08 | $7.13 | 58339 |
| 2025-07-01 | 10.32 | $7.19 | 111200 |
| 2025-06-30 | 10.66 | $7.13 | 60200 |
| 2025-06-27 | 10.73 | $7.12 | 62200 |
| 2025-06-26 | 10.88 | $7.12 | 44029 |
| 2025-06-25 | 11.07 | $7.18 | 65523 |
| 2025-06-24 | 11.45 | $7.38 | 148200 |
| 2025-06-23 | 11.76 | $7.29 | 90500 |
| 2025-06-20 | 12.37 | $7.22 | 104449 |
| 2025-06-18 | 13.01 | $7.21 | 107600 |
| 2025-06-17 | 13.62 | $7.24 | 170421 |
| 2025-06-16 | 14.33 | $7.34 | 109400 |
| 2025-06-13 | 14.78 | $7.39 | 53800 |
| 2025-06-12 | 15.15 | $7.50 | 104900 |
| 2025-06-11 | 15.22 | $7.34 | 43300 |
| 2025-06-10 | 15.59 | $7.37 | 33300 |
| 2025-06-09 | 15.99 | $7.66 | 60323 |
| 2025-06-06 | 15.54 | $7.82 | 295516 |
| 2025-06-05 | 14.90 | $7.73 | 37400 |
| 2025-06-04 | 15.04 | $7.69 | 34500 |
| 2025-06-03 | 15.28 | $7.65 | 47300 |
| 2025-06-02 | 15.64 | $7.77 | 71300 |
| 2025-05-30 | 15.74 | $7.70 | 61900 |
| 2025-05-29 | 15.98 | $7.67 | 61700 |
| 2025-05-28 | 16.25 | $7.56 | 49221 |
| 2025-05-27 | 16.49 | $7.73 | 36420 |
| 2025-05-23 | 16.31 | $7.81 | 34700 |
| 2025-05-22 | 15.97 | $7.72 | 21800 |
| 2025-05-21 | 15.78 | $7.76 | 40900 |
| 2025-05-20 | 15.32 | $7.73 | 50500 |
| 2025-05-19 | 14.98 | $7.61 | 96100 |
| 2025-05-16 | 14.69 | $7.51 | 183135 |
| 2025-05-15 | 14.73 | $7.35 | 75430 |
| 2025-05-14 | 14.95 | $7.22 | 53200 |
| 2025-05-13 | 15.62 | $7.18 | 112900 |
| 2025-05-12 | 16.32 | $7.18 | 85938 |
| 2025-05-09 | 17.09 | $7.49 | 46443 |
| 2025-05-08 | 17.51 | $7.58 | 16431 |
| 2025-05-07 | 17.74 | $7.54 | 12514 |
| 2025-05-06 | 17.59 | $7.57 | 12900 |
| 2025-05-05 | 17.43 | $7.57 | 12700 |
| 2025-05-02 | 17.63 | $7.50 | 14100 |
| 2025-05-01 | 17.96 | $7.60 | 39411 |
| 2025-04-30 | 18.13 | $7.50 | 64300 |
| 2025-04-29 | 18.31 | $7.44 | 10722 |
| 2025-04-28 | 19.19 | $7.31 | 12010 |
| 2025-04-25 | 19.96 | $7.30 | 17641 |
| 2025-04-24 | 20.71 | $7.24 | 24223 |
| 2025-04-23 | 21.48 | $7.21 | 188240 |
| 2025-04-22 | 22.35 | $7.45 | 29637 |
| 2025-04-21 | 22.51 | $7.43 | 19400 |
| 2025-04-17 | 23.01 | $7.26 | 16535 |
| 2025-04-16 | 22.94 | $7.23 | 13600 |
| 2025-04-15 | 23.14 | $7.19 | 17200 |
| 2025-04-14 | 23.48 | $7.16 | 32548 |
| 2025-04-11 | 23.98 | $7.09 | 153116 |
| 2025-04-10 | 24.85 | $7.00 | 47110 |
| 2025-04-09 | 26.01 | $6.65 | 74400 |
| 2025-04-08 | 27.24 | $6.69 | 58845 |
| 2025-04-07 | 28.06 | $6.64 | 59433 |
| 2025-04-04 | 28.91 | $7.04 | 36300 |
| 2025-04-03 | 30.08 | $7.46 | 9900 |
| 2025-04-02 | 29.25 | $7.24 | 32503 |
| 2025-04-01 | 29.08 | $7.23 | 26600 |
| 2025-03-31 | 28.79 | $7.23 | 10500 |
| 2025-03-28 | 28.56 | $7.17 | 9540 |
| 2025-03-27 | 28.48 | $7.04 | 13640 |
| 2025-03-26 | 28.59 | $7.07 | 26431 |
| 2025-03-25 | 28.76 | $6.99 | 17100 |
| 2025-03-24 | 28.94 | $7.05 | 12527 |
| 2025-03-21 | 29.32 | $6.91 | 17918 |
| 2025-03-20 | 29.62 | $6.91 | 9800 |
| 2025-03-19 | 30.25 | $7.01 | 5947 |
| 2025-03-18 | 30.92 | $7.12 | 21600 |
| 2025-03-17 | 30.78 | $7.10 | 8300 |
| 2025-03-14 | 30.68 | $7.12 | 81513 |
| 2025-03-13 | 30.48 | $6.97 | 7514 |
| 2025-03-12 | 30.39 | $6.94 | 156400 |
| 2025-03-11 | 30.30 | $7.15 | 8145 |
| 2025-03-10 | 29.71 | $6.95 | 7120 |
| 2025-03-07 | 29.54 | $6.90 | 13200 |
| 2025-03-06 | 29.52 | $6.71 | 23900 |
| 2025-03-05 | 29.85 | $6.75 | 14427 |
| 2025-03-04 | 29.84 | $6.61 | 17238 |
| 2025-03-03 | 30.00 | $6.60 | 14100 |
| 2025-02-28 | 29.33 | $6.42 | 27445 |
| 2025-02-27 | 28.85 | $6.46 | 8215 |
| 2025-02-26 | 28.09 | $6.54 | 9746 |
| 2025-02-25 | 27.30 | $6.56 | 12700 |
| 2025-02-24 | 26.59 | $6.47 | 10800 |
| 2025-02-21 | 25.96 | $6.38 | 11623 |
| 2025-02-20 | 25.65 | $6.32 | 13803 |
| 2025-02-19 | 25.32 | $6.14 | 20100 |
| 2025-02-18 | 25.24 | $6.32 | 7230 |
| 2025-02-14 | 24.41 | $6.38 | 9915 |
| 2025-02-13 | 23.62 | $6.30 | 17831 |
| 2025-02-12 | 22.88 | $6.20 | 15900 |
| 2025-02-11 | 22.30 | $6.25 | 9408 |
| 2025-02-10 | 21.74 | $6.20 | 16600 |
| 2025-02-07 | 21.16 | $6.03 | 13408 |
| 2025-02-06 | 20.23 | $6.21 | 21200 |
| 2025-02-05 | 19.31 | $6.06 | 35200 |
| 2025-02-04 | 18.20 | $6.02 | 29542 |
| 2025-02-03 | 17.44 | $5.86 | 28530 |
| 2025-01-31 | 16.79 | $5.94 | 56845 |
| 2025-01-30 | 15.80 | $5.72 | 16543 |
| 2025-01-29 | 15.67 | $5.83 | 21014 |
| 2025-01-28 | 14.76 | $5.81 | 17649 |
| 2025-01-27 | 13.90 | $5.77 | 31531 |
| 2025-01-24 | 13.03 | $5.67 | 23900 |
| 2025-01-23 | 12.49 | $5.70 | 87139 |
| 2025-01-22 | 11.93 | $5.59 | 33212 |
| 2025-01-21 | 11.62 | $5.67 | 30100 |
| 2025-01-17 | 11.14 | $5.60 | 74100 |
| 2025-01-16 | 10.89 | $5.55 | 56735 |
| 2025-01-15 | 10.90 | $5.46 | 48327 |
| 2025-01-14 | 11.31 | $5.36 | 151308 |
| 2025-01-13 | 11.52 | $5.33 | 112600 |
| 2025-01-10 | 11.75 | $5.36 | 123500 |
| 2025-01-08 | 11.98 | $5.45 | 88600 |
| 2025-01-07 | 12.48 | $5.48 | 115108 |
| 2025-01-06 | 12.99 | $5.58 | 49809 |
| 2025-01-03 | 12.93 | $5.54 | 73122 |
| 2025-01-02 | 13.45 | $5.55 | 21800 |
| 2024-12-31 | 13.94 | $5.46 | 80200 |
| 2024-12-30 | 14.45 | $5.50 | 57006 |
| 2024-12-27 | 14.84 | $5.55 | 17837 |
| 2024-12-26 | 15.39 | $5.48 | 50424 |
| 2024-12-24 | 15.65 | $5.41 | 18400 |
| 2024-12-23 | 15.93 | $5.47 | 108000 |
| 2024-12-20 | 15.33 | $5.40 | 53700 |
| 2024-12-19 | 14.51 | $5.45 | 117023 |
| 2024-12-18 | 13.92 | $5.40 | 70300 |
| 2024-12-17 | 13.30 | $5.51 | 51800 |
| 2024-12-16 | 13.07 | $5.56 | 51810 |
| 2024-12-13 | 12.98 | $5.51 | 31600 |
| 2024-12-12 | 12.89 | $5.50 | 64500 |
| 2024-12-11 | 12.59 | $5.54 | 30100 |
| 2024-12-10 | 12.49 | $5.60 | 75117 |
| 2024-12-09 | 12.55 | $5.75 | 51910 |
| 2024-12-06 | 13.13 | $5.76 | 46732 |
| 2024-12-05 | 13.62 | $5.83 | 81400 |
| 2024-12-04 | 13.98 | $5.74 | 21402 |
| 2024-12-03 | 14.66 | $5.74 | 90700 |
| 2024-12-02 | 15.37 | $5.72 | 73609 |
| 2024-11-29 | 16.03 | $5.79 | 16021 |
| 2024-11-27 | 16.72 | $5.80 | 39200 |
| 2024-11-26 | 17.48 | $5.68 | 59800 |
| 2024-11-25 | 18.13 | $5.72 | 121645 |
| 2024-11-22 | 18.93 | $5.67 | 43000 |
| 2024-11-21 | 19.51 | $5.62 | 82343 |
| 2024-11-20 | 19.80 | $5.63 | 26800 |
| 2024-11-19 | 20.32 | $5.68 | 80529 |
| 2024-11-18 | 20.87 | $5.60 | 50800 |
| 2024-11-15 | 21.04 | $5.51 | 19800 |
| 2024-11-14 | 20.88 | $5.55 | 81231 |
| 2024-11-13 | 20.73 | $5.43 | 413700 |
| 2024-11-12 | 20.29 | $5.44 | 71500 |
| 2024-11-11 | 19.62 | $5.60 | 41200 |
| 2024-11-08 | 19.33 | $5.63 | 51700 |
| 2024-11-07 | 19.11 | $5.69 | 30700 |
| 2024-11-06 | 19.06 | $5.63 | 26400 |
| 2024-11-05 | 18.73 | $5.89 | 20727 |
| 2024-11-04 | 19.03 | $5.93 | 22036 |
| 2024-11-01 | 19.54 | $5.95 | 28500 |
| 2024-10-31 | 20.11 | $5.74 | 27436 |
| 2024-10-30 | 19.64 | $5.90 | 37200 |
| 2024-10-29 | 19.54 | $6.00 | 21806 |
| 2024-10-28 | 20.10 | $6.03 | 17600 |
| 2024-10-25 | 20.52 | $6.09 | 22048 |
| 2024-10-24 | 20.96 | $5.99 | 40100 |
| 2024-10-23 | 21.37 | $5.93 | 44508 |
| 2024-10-22 | 21.05 | $5.89 | 28524 |
| 2024-10-21 | 21.01 | $5.98 | 18338 |
| 2024-10-18 | 21.37 | $6.07 | 35805 |
| 2024-10-17 | 22.02 | $6.10 | 108400 |
| 2024-10-16 | 22.75 | $6.13 | 37000 |
| 2024-10-15 | 23.88 | $6.18 | 45718 |
| 2024-10-14 | 24.94 | $6.12 | 9700 |
| 2024-10-11 | 25.90 | $6.14 | 18737 |
| 2024-10-10 | 27.01 | $6.23 | 22902 |
| 2024-10-09 | 28.31 | $6.26 | 69049 |
| 2024-10-08 | 29.57 | $6.27 | 31000 |
| 2024-10-07 | 30.83 | $6.21 | 27224 |
| 2024-10-04 | 32.36 | $6.21 | 10300 |
| 2024-10-03 | 33.97 | $6.25 | 19600 |
| 2024-10-02 | 35.62 | $6.37 | 45038 |
| 2024-10-01 | 36.80 | $6.33 | 88300 |
| 2024-09-30 | 38.08 | $6.43 | 37500 |
| 2024-09-27 | 39.05 | $6.41 | 14000 |
| 2024-09-26 | 40.11 | $6.65 | 12800 |
| 2024-09-25 | 39.67 | $6.65 | 14716 |
| 2024-09-24 | 39.06 | $6.64 | 34319 |
| 2024-09-23 | 38.56 | $6.58 | 47400 |
| 2024-09-20 | 38.21 | $6.58 | 38628 |
| 2024-09-19 | 37.84 | $6.53 | 15312 |
| 2024-09-18 | 37.65 | $6.59 | 20800 |
| 2024-09-17 | 37.00 | $6.55 | 60140 |
| 2024-09-16 | 36.40 | $6.60 | 46200 |
| 2024-09-13 | 35.77 | $6.39 | 22800 |
| 2024-09-12 | 35.60 | $6.38 | 12900 |
| 2024-09-11 | 35.60 | $6.43 | 23100 |
| 2024-09-10 | 35.30 | $6.43 | 25200 |
| 2024-09-09 | 34.76 | $6.45 | 48500 |
| 2024-09-06 | 33.98 | $6.42 | 41500 |
| 2024-09-05 | 33.15 | $6.43 | 24312 |
| 2024-09-04 | 32.32 | $6.33 | 59900 |
| 2024-09-03 | 31.76 | $6.28 | 20910 |
| 2024-08-30 | 31.22 | $6.16 | 84427 |
| 2024-08-29 | 31.08 | $6.07 | 32200 |
| 2024-08-28 | 31.06 | $6.13 | 21600 |
| 2024-08-27 | 30.78 | $6.14 | 23900 |
| 2024-08-26 | 30.42 | $6.07 | 28424 |
| 2024-08-23 | 30.32 | $6.08 | 68638 |
| 2024-08-22 | 30.21 | $6.01 | 36300 |
| 2024-08-21 | 30.47 | $5.99 | 16008 |
| 2024-08-20 | 30.75 | $6.03 | 25100 |
| 2024-08-19 | 30.80 | $6.01 | 20400 |
| 2024-08-16 | 30.89 | $5.94 | 10905 |
| 2024-08-15 | 31.17 | $5.86 | 19600 |
| 2024-08-14 | 31.67 | $5.92 | 9848 |
| 2024-08-13 | 31.69 | $5.90 | 12021 |
| 2024-08-12 | 31.81 | $5.83 | 15400 |
| 2024-08-09 | 32.22 | $5.83 | 7200 |
| 2024-08-08 | 32.49 | $5.82 | 25244 |
| 2024-08-07 | 32.77 | $5.83 | 23100 |
| 2024-08-06 | 33.07 | $5.70 | 43502 |
| 2024-08-05 | 33.68 | $5.73 | 32106 |
| 2024-08-02 | 34.23 | $5.94 | 13600 |
| 2024-08-01 | 33.91 | $5.79 | 36135 |
| 2024-07-31 | 33.95 | $5.93 | 14600 |
| 2024-07-30 | 33.09 | $5.99 | 26100 |
| 2024-07-29 | 31.96 | $5.95 | 22042 |
| 2024-07-26 | 30.89 | $5.88 | 18400 |
| 2024-07-25 | 29.91 | $5.85 | 19900 |
| 2024-07-24 | 28.91 | $5.73 | 21324 |
| 2024-07-23 | 28.15 | $5.72 | 23407 |
| 2024-07-22 | 27.38 | $5.75 | 6500 |
| 2024-07-19 | 26.38 | $5.67 | 3521 |
| 2024-07-18 | 25.51 | $5.72 | 170700 |
| 2024-07-17 | 24.28 | $5.39 | 6700 |
| 2024-07-16 | 24.07 | $5.32 | 4900 |
| 2024-07-15 | 24.06 | $5.32 | 5000 |
| 2024-07-12 | 23.99 | $5.34 | 13100 |
| 2024-07-11 | 23.90 | $5.35 | 11300 |
| 2024-07-10 | 23.82 | $5.30 | 14400 |
| 2024-07-09 | 23.92 | $5.30 | 15144 |
| 2024-07-08 | 24.03 | $5.34 | 11500 |
| 2024-07-05 | 23.58 | $5.41 | 9609 |
| 2024-07-03 | 22.69 | $5.42 | 10200 |
| 2024-07-02 | 21.79 | $5.36 | 23500 |
| 2024-07-01 | 21.15 | $5.38 | 7323 |
| 2024-06-28 | 20.27 | $5.32 | 29000 |
| 2024-06-27 | 19.64 | $5.27 | 31849 |
| 2024-06-26 | 19.04 | $5.28 | 71200 |
| 2024-06-25 | 18.56 | $5.28 | 48500 |
| 2024-06-24 | 18.04 | $5.30 | 67000 |
| 2024-06-21 | 17.20 | $5.14 | 23132 |
| 2024-06-20 | 17.03 | $5.15 | 11741 |
| 2024-06-18 | 16.66 | $5.07 | 48200 |
| 2024-06-17 | 16.56 | $5.04 | 20831 |
| 2024-06-14 | 16.73 | $5.03 | 46102 |
| 2024-06-13 | 16.84 | $5.12 | 54219 |
| 2024-06-12 | 16.53 | $5.09 | 47100 |
| 2024-06-11 | 16.14 | $5.08 | 31217 |
| 2024-06-10 | 16.23 | $5.13 | 37713 |
| 2024-06-07 | 16.08 | $5.10 | 33136 |
| 2024-06-06 | 16.00 | $5.16 | 51017 |
| 2024-06-05 | 15.55 | $5.21 | 21000 |
| 2024-06-04 | 14.87 | $5.17 | 21833 |
| 2024-06-03 | 14.23 | $5.21 | 25040 |
| 2024-05-31 | 13.56 | $5.13 | 33800 |
| 2024-05-30 | 13.14 | $5.04 | 92000 |
| 2024-05-29 | 12.97 | $4.92 | 35500 |
| 2024-05-28 | 13.13 | $4.99 | 59600 |
| 2024-05-24 | 12.96 | $4.89 | 23539 |
| 2024-05-23 | 13.23 | $4.86 | 130700 |
| 2024-05-22 | 13.65 | $4.91 | 70700 |
| 2024-05-21 | 13.71 | $4.95 | 49300 |
| 2024-05-20 | 13.66 | $4.97 | 11900 |
| 2024-05-17 | 13.49 | $4.99 | 15507 |
| 2024-05-16 | 13.14 | $4.91 | 20848 |
| 2024-05-15 | 13.13 | $4.88 | 30700 |
| 2024-05-14 | 13.25 | $4.77 | 19720 |
| 2024-05-13 | 13.93 | $4.74 | 32911 |
| 2024-05-10 | 14.53 | $4.73 | 36600 |
| 2024-05-09 | 15.15 | $4.63 | 23649 |
| 2024-05-08 | 15.41 | $4.60 | 41218 |
| 2024-05-07 | 15.52 | $4.59 | 40001 |
| 2024-05-06 | 15.63 | $4.61 | 29513 |
| 2024-05-03 | 15.79 | $4.60 | 21400 |
| 2024-05-02 | 15.95 | $4.54 | 21500 |
| 2024-05-01 | 15.75 | $4.56 | 20900 |
| 2024-04-30 | 15.53 | $4.53 | 18800 |
| 2024-04-29 | 15.31 | $4.67 | 25633 |
| 2024-04-26 | 15.45 | $4.64 | 12900 |
| 2024-04-25 | 15.42 | $4.72 | 29400 |
| 2024-04-24 | 15.39 | $4.96 | 12400 |
| 2024-04-23 | 15.71 | $5.05 | 58411 |
| 2024-04-22 | 15.70 | $4.95 | 34500 |
| 2024-04-19 | 16.08 | $4.81 | 17602 |
| 2024-04-18 | 16.83 | $4.71 | 39031 |
| 2024-04-17 | 17.13 | $4.69 | 46600 |
| 2024-04-16 | 17.17 | $4.63 | 50200 |
| 2024-04-15 | 16.91 | $4.73 | 31308 |
| 2024-04-12 | 17.10 | $4.74 | 8800 |
| 2024-04-11 | 17.31 | $4.78 | 41300 |
| 2024-04-10 | 17.61 | $4.88 | 67925 |
| 2024-04-09 | 18.38 | $5.01 | 35800 |
| 2024-04-08 | 18.66 | $5.04 | 11448 |
| 2024-04-05 | 18.50 | $5.05 | 12701 |
| 2024-04-04 | 18.32 | $5.10 | 19936 |
| 2024-04-03 | 17.72 | $5.12 | 11939 |
| 2024-04-02 | 17.25 | $4.99 | 33503 |
| 2024-04-01 | 17.29 | $5.05 | 28600 |
| 2024-03-28 | 17.11 | $5.08 | 20200 |
| 2024-03-27 | 16.93 | $5.11 | 10847 |
| 2024-03-26 | 16.10 | $5.08 | 15400 |
| 2024-03-25 | 15.39 | $5.05 | 28300 |
| 2024-03-22 | 14.76 | $5.03 | 16700 |
| 2024-03-21 | 14.21 | $4.93 | 84500 |
| 2024-03-20 | 13.90 | $4.90 | 29624 |
| 2024-03-19 | 13.94 | $4.85 | 17504 |
| 2024-03-18 | 14.14 | $4.91 | 22700 |
| 2024-03-15 | 13.89 | $4.91 | 26106 |
| 2024-03-14 | 13.72 | $4.84 | 26700 |
| 2024-03-13 | 13.74 | $4.81 | 65542 |
| 2024-03-12 | 14.10 | $4.69 | 53403 |
| 2024-03-11 | 14.56 | $4.71 | 52800 |
| 2024-03-08 | 15.21 | $4.72 | 40000 |
| 2024-03-07 | 15.89 | $4.72 | 37216 |
| 2024-03-06 | 16.67 | $4.70 | 26344 |
| 2024-03-05 | 17.26 | $4.63 | 24748 |
| 2024-03-04 | 17.59 | $4.64 | 54100 |
| 2024-03-01 | 18.04 | $4.72 | 23400 |
| 2024-02-29 | 18.80 | $4.73 | 52802 |
| 2024-02-28 | 19.66 | $4.70 | 25703 |
| 2024-02-27 | 20.29 | $4.69 | 26800 |
| 2024-02-26 | 20.95 | $4.66 | 48100 |
| 2024-02-23 | 21.50 | $4.69 | 18200 |
| 2024-02-22 | 22.07 | $4.76 | 173032 |
| 2024-02-21 | 22.83 | $4.71 | 17000 |
| 2024-02-20 | 23.40 | $4.78 | 26047 |
| 2024-02-16 | 24.31 | $4.61 | 16300 |
| 2024-02-15 | 24.48 | $4.67 | 17626 |
| 2024-02-14 | 24.78 | $4.58 | 28210 |
| 2024-02-13 | 24.37 | $4.56 | 26927 |
| 2024-02-12 | 23.86 | $4.67 | 66538 |
| 2024-02-09 | 23.67 | $4.57 | 29211 |
| 2024-02-08 | 23.08 | $4.61 | 51500 |
| 2024-02-07 | 22.65 | $4.74 | 27900 |
| 2024-02-06 | 22.50 | $4.80 | 37200 |
| 2024-02-05 | 22.45 | $4.75 | 44831 |
| 2024-02-02 | 22.52 | $4.90 | 6500 |
| 2024-02-01 | 23.11 | $5.08 | 7602 |
| 2024-01-31 | 23.79 | $5.12 | 4637 |
| 2024-01-30 | 24.22 | $5.02 | 10316 |
| 2024-01-29 | 25.32 | $5.06 | 12100 |
| 2024-01-26 | 26.20 | $5.11 | 5748 |
| 2024-01-25 | 26.65 | $5.13 | 21803 |
| 2024-01-24 | 27.13 | $5.10 | 9300 |
| 2024-01-23 | 27.55 | $5.12 | 20400 |
| 2024-01-22 | 28.00 | $5.08 | 14712 |
| 2024-01-19 | 28.72 | $5.12 | 78800 |
| 2024-01-18 | 29.35 | $5.11 | 9830 |
| 2024-01-17 | 30.00 | $5.14 | 137100 |
| 2024-01-16 | 30.70 | $5.18 | 19300 |
| 2024-01-12 | 30.90 | $5.26 | 9300 |
| 2024-01-11 | 30.43 | $5.26 | 138100 |
| 2024-01-10 | 30.09 | $5.26 | 7300 |
| 2024-01-09 | 29.64 | $5.28 | 107900 |
| 2024-01-08 | 28.95 | $5.31 | 133400 |
| 2024-01-05 | 28.22 | $5.21 | 65711 |
| 2024-01-04 | 27.73 | $5.19 | 12000 |
| 2024-01-03 | 27.39 | $5.11 | 8920 |
| 2024-01-02 | 27.44 | $5.10 | 11826 |
| 2023-12-29 | 27.21 | $5.06 | 6700 |
| 2023-12-28 | 27.20 | $5.06 | 7306 |
| 2023-12-27 | 27.05 | $5.12 | 22522 |
| 2023-12-26 | 26.89 | $5.10 | 20900 |
| 2023-12-22 | 26.87 | $5.05 | 30912 |
| 2023-12-21 | 26.72 | $4.94 | 49000 |
| 2023-12-20 | 26.98 | $4.98 | 10428 |
| 2023-12-19 | 27.06 | $4.92 | 16900 |
| 2023-12-18 | 27.38 | $4.92 | 15700 |
| 2023-12-15 | 27.53 | $4.94 | 20300 |
| 2023-12-14 | 27.62 | $5.06 | 98700 |
| 2023-12-13 | 27.06 | $4.94 | 40400 |
| 2023-12-12 | 26.85 | $4.94 | 1.9M |
| 2023-12-11 | 26.34 | $4.92 | 2.8M |
| 2023-12-08 | 25.81 | $4.92 | 49600 |
| 2023-12-07 | 25.11 | $4.96 | 93400 |
| 2023-12-06 | 24.23 | $4.88 | 101606 |
| 2023-12-05 | 23.45 | $4.79 | 74700 |
| 2023-12-04 | 22.94 | $4.86 | 137300 |
| 2023-12-01 | 22.14 | $4.81 | 127300 |
| 2023-11-30 | 21.41 | $4.71 | 85133 |
| 2023-11-29 | 20.97 | $4.74 | 22922 |
| 2023-11-28 | 20.12 | $4.72 | 23600 |
| 2023-11-27 | 19.27 | $4.72 | 63100 |
| 2023-11-24 | 18.48 | $4.67 | 27300 |
| 2023-11-22 | 17.84 | $4.52 | 86000 |
| 2023-11-21 | 17.63 | $4.54 | 166834 |
| 2023-11-20 | 17.23 | $4.58 | 42800 |
| 2023-11-17 | 16.81 | $4.54 | 39500 |
| 2023-11-16 | 16.54 | $4.47 | 68100 |
| 2023-11-15 | 16.37 | $4.51 | 80700 |
| 2023-11-14 | 16.08 | $4.53 | 60900 |
| 2023-11-13 | 15.73 | $4.42 | 28000 |
| 2023-11-10 | 15.74 | $4.37 | 35707 |
| 2023-11-09 | 15.86 | $4.40 | 99344 |
| 2023-11-08 | 15.74 | $4.40 | 64747 |
| 2023-11-07 | 15.80 | $4.43 | 51910 |
| 2023-11-06 | 15.61 | $4.45 | 38200 |
| 2023-11-03 | 15.21 | $4.49 | 48000 |
| 2023-11-02 | 14.79 | $4.30 | 43100 |
| 2023-11-01 | 15.06 | $4.16 | 1.1M |
| 2023-10-31 | 15.80 | $4.21 | 2.5M |
| 2023-10-30 | 16.50 | $4.21 | 1.0M |
| 2023-10-27 | 17.05 | $4.21 | 45900 |
| 2023-10-26 | 17.67 | $4.23 | 57600 |
| 2023-10-25 | 18.32 | $4.19 | 130500 |
| 2023-10-24 | 18.97 | $4.40 | 174241 |
| 2023-10-23 | 18.65 | $4.49 | 61900 |
| 2023-10-20 | 18.27 | $4.57 | 44220 |
| 2023-10-19 | 16.94 | $4.57 | 67616 |
| 2023-10-18 | 15.56 | $4.22 | 62338 |
| 2023-10-17 | 15.37 | $4.18 | 122900 |
| 2023-10-16 | 15.35 | $4.27 | 559619 |
| 2023-10-13 | 15.14 | $4.22 | 53700 |
| 2023-10-12 | 15.04 | $4.28 | 96100 |
| 2023-10-11 | 14.69 | $4.32 | 49347 |
| 2023-10-10 | 14.10 | $4.28 | 69636 |
| 2023-10-09 | 13.49 | $4.20 | 99200 |
| 2023-10-06 | 13.35 | $4.17 | 32800 |
| 2023-10-05 | 13.34 | $4.11 | 93000 |
| 2023-10-04 | 13.62 | $4.05 | 102000 |
| 2023-10-03 | 14.17 | $3.98 | 275400 |
| 2023-10-02 | 14.70 | $4.05 | 123200 |
| 2023-09-29 | 15.12 | $4.09 | 121012 |
| 2023-09-28 | 15.43 | $4.02 | 356416 |
| 2023-09-27 | 16.22 | $4.00 | 264720 |
| 2023-09-26 | 17.05 | $4.11 | 256527 |
| 2023-09-25 | 17.35 | $4.12 | 206623 |
| 2023-09-22 | 17.53 | $4.23 | 78500 |
| 2023-09-21 | 17.07 | $4.24 | 1.8M |
| 2023-09-20 | 16.58 | $4.16 | 2.0M |
| 2023-09-19 | 16.39 | $4.05 | 354512 |
| 2023-09-18 | 17.10 | $4.02 | 256107 |
| 2023-09-15 | 17.94 | $4.00 | 1.0M |
| 2023-09-14 | 18.88 | $3.99 | 156000 |
| 2023-09-13 | 19.86 | $3.93 | 70210 |
| 2023-09-12 | 20.59 | $4.01 | 345200 |
| 2023-09-11 | 21.60 | $3.96 | 155000 |
| 2023-09-08 | 22.39 | $3.93 | 96130 |
| 2023-09-07 | 23.23 | $3.93 | 436100 |
| 2023-09-06 | 23.98 | $3.92 | 309000 |
| 2023-09-05 | 24.58 | $3.91 | 122100 |
| 2023-09-01 | 25.21 | $4.00 | 87700 |
| 2023-08-31 | 26.34 | $3.99 | 184921 |
| 2023-08-30 | 27.16 | $3.98 | 52000 |
| 2023-08-29 | 28.01 | $4.01 | 113337 |
| 2023-08-28 | 28.92 | $3.88 | 272800 |
| 2023-08-25 | 29.02 | $3.84 | 75417 |
| 2023-08-24 | 29.13 | $3.81 | 191947 |
| 2023-08-23 | 29.18 | $3.91 | 175405 |
| 2023-08-22 | 29.27 | $3.81 | 548127 |
| 2023-08-21 | 28.76 | $3.81 | 224200 |
| 2023-08-18 | 28.24 | $3.83 | 164619 |
| 2023-08-17 | 27.73 | $3.86 | 662200 |
| 2023-08-16 | 27.29 | $3.87 | 414637 |
| 2023-08-15 | 26.84 | $3.87 | 505600 |
| 2023-08-14 | 26.43 | $3.92 | 197000 |
| 2023-08-11 | 26.15 | $3.94 | 59000 |
| 2023-08-10 | 25.93 | $4.01 | 128845 |
| 2023-08-09 | 25.88 | $3.96 | 142843 |
| 2023-08-08 | 25.34 | $3.93 | 464312 |
| 2023-08-07 | 24.53 | $3.96 | 251500 |
| 2023-08-04 | 23.81 | $4.02 | 89141 |
| 2023-08-03 | 23.26 | $3.99 | 286426 |
| 2023-08-02 | 22.34 | $4.01 | 152200 |
| 2023-08-01 | 21.46 | $4.13 | 123800 |
| 2023-07-31 | 20.83 | $4.24 | 114400 |
| 2023-07-28 | 20.56 | $4.42 | 264300 |
| 2023-07-27 | 20.94 | $4.55 | 84336 |
| 2023-07-26 | 21.95 | $4.71 | 98000 |
| 2023-07-25 | 22.76 | $4.62 | 131800 |
| 2023-07-24 | 23.88 | $4.59 | 147248 |
| 2023-07-21 | 25.10 | $4.57 | 59800 |
| 2023-07-20 | 26.08 | $4.67 | 128911 |
| 2023-07-19 | 27.08 | $4.63 | 52640 |
| 2023-07-18 | 28.14 | $4.63 | 79541 |
| 2023-07-17 | 29.55 | $4.62 | 198800 |
| 2023-07-14 | 31.00 | $4.66 | 1.5M |
| 2023-07-13 | 32.53 | $4.68 | 170230 |
| 2023-07-12 | 34.03 | $4.61 | 65200 |
| 2023-07-11 | 35.56 | $4.43 | 239700 |
| 2023-07-10 | 35.99 | $4.39 | 144322 |
| 2023-07-07 | 36.20 | $4.42 | 76500 |
| 2023-07-06 | 36.55 | $4.37 | 204408 |
| 2023-07-05 | 36.34 | $4.34 | 109400 |
| 2023-07-03 | 36.16 | $4.37 | 34400 |
| 2023-06-30 | 35.73 | $4.34 | 83900 |
| 2023-06-29 | 35.10 | $4.29 | 87123 |
| 2023-06-28 | 34.20 | $4.31 | 145600 |
| 2023-06-27 | 33.29 | $4.33 | 343712 |
| 2023-06-26 | 32.35 | $4.30 | 304200 |
| 2023-06-23 | 31.35 | $4.26 | 167800 |
| 2023-06-22 | 29.77 | $4.25 | 199708 |
| 2023-06-21 | 28.42 | $4.29 | 149929 |
| 2023-06-20 | 27.08 | $4.37 | 172000 |
| 2023-06-16 | 25.92 | $4.51 | 71643 |
| 2023-06-15 | 25.19 | $4.49 | 112200 |
| 2023-06-14 | 24.24 | $4.40 | 103300 |
| 2023-06-13 | 22.90 | $4.43 | 1.0M |
| 2023-06-12 | 21.67 | $4.45 | 232605 |
| 2023-06-09 | 20.38 | $4.49 | 99935 |
| 2023-06-08 | 19.18 | $4.47 | 133900 |
| 2023-06-07 | 17.94 | $4.49 | 93026 |
| 2023-06-06 | 16.71 | $4.56 | 232919 |
| 2023-06-05 | 15.61 | $4.59 | 199000 |
| 2023-06-02 | 14.55 | $4.60 | 62000 |
| 2023-06-01 | 13.47 | $4.60 | 725443 |
| 2023-05-31 | 12.26 | $4.60 | 305100 |
| 2023-05-30 | 10.93 | $4.72 | 90435 |
| 2023-05-26 | 10.01 | $4.82 | 116200 |
| 2023-05-25 | 9.49 | $4.86 | 161300 |
| 2023-05-24 | 8.81 | $4.96 | 79700 |
| 2023-05-23 | 8.54 | $4.96 | 111249 |
| 2023-05-22 | 8.25 | $4.95 | 96600 |
| 2023-05-19 | 7.76 | $4.96 | 82105 |
| 2023-05-18 | 7.34 | $5.00 | 93000 |
| 2023-05-17 | 7.02 | $5.07 | 53119 |
| 2023-05-16 | 6.80 | $5.09 | 100905 |
| 2023-05-15 | 6.84 | $5.16 | 92100 |
| 2023-05-12 | 7.11 | $5.11 | 86800 |
| 2023-05-11 | 7.25 | $5.20 | 67600 |
| 2023-05-10 | 7.55 | $5.24 | 58125 |
| 2023-05-09 | 7.72 | $5.24 | 88416 |
| 2023-05-08 | 7.89 | $5.28 | 49019 |
| 2023-05-05 | 7.80 | $5.32 | 72224 |
| 2023-05-04 | 7.62 | $5.26 | 41800 |
| 2023-05-03 | 7.96 | $5.29 | 31724 |
| 2023-05-02 | 8.11 | $5.32 | 79200 |
| 2023-05-01 | 8.23 | $5.50 | 55400 |
| 2023-04-28 | 7.57 | $5.53 | 29000 |
| 2023-04-27 | 6.66 | $5.50 | 64500 |
| 2023-04-26 | 5.76 | $5.36 | 179100 |
| 2023-04-25 | 5.11 | $5.09 | 141922 |
| 2023-04-24 | 5.29 | $5.15 | 67000 |
| 2023-04-21 | 5.38 | $5.17 | 37021 |
| 2023-04-20 | 5.63 | $5.15 | 111100 |
| 2023-04-19 | 5.90 | $5.16 | 41343 |
| 2023-04-18 | 6.03 | $5.08 | 38232 |
| 2023-04-17 | 6.29 | $5.13 | 841000 |
| 2023-04-14 | 6.43 | $5.12 | 39344 |
| 2023-04-13 | 6.77 | $5.14 | 83337 |
| 2023-04-12 | 7.12 | $5.11 | 132709 |
| 2023-04-11 | 7.49 | $5.03 | 89200 |
| 2023-04-10 | 7.46 | $4.98 | 55216 |
| 2023-04-06 | 7.44 | $5.18 | 35000 |
| 2023-04-05 | 7.78 | $5.07 | 83805 |
| 2023-04-04 | 7.92 | $5.12 | 215738 |
| 2023-04-03 | 8.32 | $5.05 | 127700 |
| 2023-03-31 | 8.60 | $5.04 | 76823 |
| 2023-03-30 | 8.82 | $4.96 | 238000 |
| 2023-03-29 | 8.52 | $4.96 | 129500 |
| 2023-03-28 | 8.23 | $4.94 | 327146 |
| 2023-03-27 | 7.88 | $5.00 | 133433 |
| 2023-03-24 | 7.78 | $4.95 | 107409 |
| 2023-03-23 | 7.47 | $5.11 | 47100 |
| 2023-03-22 | 7.75 | $5.08 | 115900 |
| 2023-03-21 | 8.01 | $5.09 | 25647 |
| 2023-03-20 | 8.28 | $5.20 | 64242 |
| 2023-03-17 | 8.53 | $5.00 | 193642 |
| 2023-03-16 | 8.29 | $4.95 | 855600 |
| 2023-03-15 | 8.05 | $5.12 | 126400 |
| 2023-03-14 | 8.23 | $5.19 | 223806 |
| 2023-03-13 | 8.44 | $5.12 | 85800 |
| 2023-03-10 | 8.72 | $5.02 | 43800 |
| 2023-03-09 | 8.58 | $5.05 | 142939 |
| 2023-03-08 | 8.60 | $5.09 | 140000 |
| 2023-03-07 | 8.78 | $5.03 | 128300 |
| 2023-03-06 | 8.79 | $5.18 | 62530 |
| 2023-03-03 | 9.00 | $5.21 | 108300 |
| 2023-03-02 | 9.23 | $5.10 | 129815 |
| 2023-03-01 | 9.52 | $5.07 | 122800 |
| 2023-02-28 | 9.77 | $5.12 | 214836 |
| 2023-02-27 | 10.23 | $5.19 | 66700 |
| 2023-02-24 | 10.53 | $5.08 | 46300 |
| 2023-02-23 | 11.02 | $5.15 | 117600 |
| 2023-02-22 | 11.53 | $5.18 | 109611 |
| 2023-02-21 | 11.81 | $5.00 | 136100 |
| 2023-02-17 | 12.05 | $5.05 | 59900 |
| 2023-02-16 | 12.52 | $5.01 | 79200 |
| 2023-02-15 | 12.67 | $5.01 | 70314 |
| 2023-02-14 | 12.82 | $5.03 | 97200 |
| 2023-02-13 | 13.19 | $4.96 | 143312 |
| 2023-02-10 | 13.03 | $4.95 | 98923 |
| 2023-02-09 | 12.81 | $4.93 | 160100 |
| 2023-02-08 | 12.62 | $4.95 | 99400 |
| 2023-02-07 | 12.22 | $4.94 | 63800 |
| 2023-02-06 | 11.75 | $4.91 | 76600 |
| 2023-02-03 | 11.21 | $5.10 | 37100 |
| 2023-02-02 | 11.05 | $5.30 | 48100 |
| 2023-02-01 | 11.61 | $5.20 | 39008 |
| 2023-01-31 | 11.87 | $5.13 | 58722 |
| 2023-01-30 | 11.71 | $5.20 | 185023 |
| 2023-01-27 | 11.89 | $5.22 | 57100 |
| 2023-01-26 | 12.31 | $5.16 | 26422 |
| 2023-01-25 | 12.45 | $5.33 | 65743 |
| 2023-01-24 | 12.80 | $5.37 | 69100 |
| 2023-01-23 | 13.05 | $5.34 | 108300 |
| 2023-01-20 | 13.37 | $5.38 | 105124 |
| 2023-01-19 | 13.70 | $5.32 | 138930 |
| 2023-01-18 | 14.27 | $5.35 | 33203 |
| 2023-01-17 | 14.86 | $5.40 | 314800 |
| 2023-01-13 | 15.17 | $5.33 | 306600 |
| 2023-01-12 | 15.91 | $5.29 | 171407 |
| 2023-01-11 | 16.73 | $5.20 | 60313 |
| 2023-01-10 | 17.17 | $5.26 | 99400 |
| 2023-01-09 | 17.93 | $5.30 | 641900 |
| 2023-01-06 | 18.85 | $5.20 | 107100 |
| 2023-01-05 | 19.41 | $5.08 | 151042 |
| 2023-01-04 | 19.36 | $5.14 | 289300 |
| 2023-01-03 | 19.43 | $5.16 | 499200 |
| 2022-12-30 | 19.54 | $5.06 | 295000 |
| 2022-12-29 | 19.39 | $5.13 | 221600 |
| 2022-12-28 | 19.37 | $5.04 | 201900 |
| 2022-12-27 | 19.14 | $5.07 | 259200 |
| 2022-12-23 | 18.79 | $5.03 | 110500 |
| 2022-12-22 | 18.26 | $5.03 | 209300 |
| 2022-12-21 | 17.66 | $5.07 | 197500 |
| 2022-12-20 | 17.23 | $4.97 | 314732 |
| 2022-12-19 | 16.57 | $5.00 | 416433 |
| 2022-12-16 | 15.96 | $5.08 | 354700 |
| 2022-12-15 | 15.56 | $5.29 | 227200 |
| 2022-12-14 | 15.77 | $5.44 | 276500 |
| 2022-12-13 | 16.37 | $5.49 | 538348 |
| 2022-12-12 | 17.01 | $5.38 | 264900 |
| 2022-12-09 | 17.00 | $5.41 | 229700 |
| 2022-12-08 | 17.09 | $5.41 | 183933 |
| 2022-12-07 | 17.22 | $5.38 | 213013 |
| 2022-12-06 | 17.36 | $5.37 | 150300 |
| 2022-12-05 | 17.51 | $5.46 | 402400 |
| 2022-12-02 | 17.95 | $5.51 | 355300 |
| 2022-12-01 | 18.60 | $5.55 | 179800 |
| 2022-11-30 | 19.36 | $5.40 | 182337 |
| 2022-11-29 | 19.63 | $5.41 | 201400 |
| 2022-11-28 | 20.19 | $5.48 | 287905 |
| 2022-11-25 | 21.06 | $5.58 | 106000 |
| 2022-11-23 | 21.93 | $5.51 | 133321 |
| 2022-11-22 | 23.07 | $5.48 | 162200 |
| 2022-11-21 | 24.00 | $5.44 | 258600 |
| 2022-11-18 | 24.98 | $5.46 | 165909 |
| 2022-11-17 | 25.87 | $5.43 | 120000 |
| 2022-11-16 | 26.76 | $5.48 | 194400 |
| 2022-11-15 | 27.95 | $5.52 | 122000 |
| 2022-11-14 | 29.23 | $5.59 | 224400 |
| 2022-11-11 | 30.65 | $5.55 | 172500 |
| 2022-11-10 | 32.16 | $5.48 | 141221 |
| 2022-11-09 | 33.60 | $5.31 | 134800 |
| 2022-11-08 | 34.60 | $5.32 | 452900 |
| 2022-11-07 | 35.66 | $5.30 | 197131 |
| 2022-11-04 | 36.56 | $5.28 | 148200 |
| 2022-11-03 | 37.41 | $5.12 | 134000 |
| 2022-11-02 | 37.76 | $5.21 | 216239 |
| 2022-11-01 | 38.33 | $5.23 | 465923 |
| 2022-10-31 | 38.79 | $5.23 | 141931 |
| 2022-10-28 | 39.16 | $5.26 | 183839 |
| 2022-10-27 | 39.52 | $5.11 | 193401 |
| 2022-10-26 | 39.65 | $5.09 | 177400 |
| 2022-10-25 | 39.57 | $5.22 | 229209 |
| 2022-10-24 | 39.59 | $4.91 | 266535 |
| 2022-10-21 | 38.66 | $5.02 | 120417 |
| 2022-10-20 | 37.73 | $5.64 | 225900 |
| 2022-10-19 | 37.85 | $5.75 | 217800 |
| 2022-10-18 | 38.18 | $5.80 | 470600 |
| 2022-10-17 | 38.63 | $5.74 | 600323 |
| 2022-10-14 | 39.01 | $5.63 | 165000 |
| 2022-10-13 | 38.94 | $5.61 | 283435 |
| 2022-10-12 | 38.61 | $5.52 | 146200 |
| 2022-10-11 | 37.86 | $5.55 | 455042 |
| 2022-10-10 | 37.20 | $5.59 | 154230 |
| 2022-10-07 | 36.51 | $5.65 | 78800 |
| 2022-10-06 | 35.86 | $5.71 | 122507 |
| 2022-10-05 | 35.32 | $5.83 | 160119 |
| 2022-10-04 | 34.86 | $6.03 | 626400 |
| 2022-10-03 | 34.76 | $5.90 | 113407 |
| 2022-09-30 | 34.16 | $5.72 | 171233 |
| 2022-09-29 | 32.79 | $5.74 | 264600 |
| 2022-09-28 | 31.22 | $5.91 | 294236 |
| 2022-09-27 | 29.74 | $5.84 | 807000 |
| 2022-09-26 | 28.24 | $5.84 | 239500 |
| 2022-09-23 | 26.66 | $5.94 | 85000 |
| 2022-09-22 | 25.16 | $6.13 | 179839 |
| 2022-09-21 | 23.87 | $6.11 | 95833 |
| 2022-09-20 | 22.53 | $6.20 | 372615 |
| 2022-09-19 | 21.26 | $6.48 | 200919 |
| 2022-09-16 | 20.48 | $6.55 | 90600 |
| 2022-09-15 | 19.76 | $6.50 | 577135 |
| 2022-09-14 | 19.00 | $6.56 | 111400 |
| 2022-09-13 | 18.42 | $6.55 | 254700 |
| 2022-09-12 | 17.81 | $6.78 | 227700 |
| 2022-09-09 | 17.66 | $6.67 | 87301 |
| 2022-09-08 | 17.40 | $6.54 | 147100 |
| 2022-09-07 | 16.03 | $6.82 | 245400 |
| 2022-09-06 | 15.33 | $6.82 | 126638 |
| 2022-09-02 | 14.62 | $6.89 | 78400 |
| 2022-09-01 | 14.22 | $6.95 | 152513 |
| 2022-08-31 | 13.45 | $7.00 | 132700 |
| 2022-08-30 | 12.88 | $7.04 | 285800 |
| 2022-08-29 | 12.50 | $7.04 | 249700 |
| 2022-08-26 | 12.10 | $7.06 | 72313 |
| 2022-08-25 | 11.76 | $7.21 | 147600 |
| 2022-08-24 | 11.86 | $7.13 | 257900 |
| 2022-08-23 | 11.65 | $7.14 | 240438 |
| 2022-08-22 | 11.51 | $7.18 | 194800 |
| 2022-08-19 | 11.40 | $7.27 | 27900 |
| 2022-08-18 | 11.64 | $7.21 | 164000 |
| 2022-08-17 | 11.70 | $7.27 | 243141 |
| 2022-08-16 | 11.88 | $7.24 | 164537 |
| 2022-08-15 | 11.88 | $7.18 | 121547 |
| 2022-08-12 | 11.80 | $7.26 | 33637 |
| 2022-08-11 | 11.95 | $7.32 | 90613 |
| 2022-08-10 | 12.34 | $7.39 | 185504 |
| 2022-08-09 | 12.98 | $7.36 | 257700 |
| 2022-08-08 | 13.46 | $7.32 | 122645 |
| 2022-08-05 | 13.96 | $7.33 | 90700 |
| 2022-08-04 | 14.25 | $7.27 | 53810 |
| 2022-08-03 | 14.36 | $7.24 | 52000 |
| 2022-08-02 | 14.47 | $7.33 | 308724 |
| 2022-08-01 | 14.59 | $7.35 | 110500 |
| 2022-07-29 | 14.85 | $7.33 | 68630 |
| 2022-07-28 | 14.89 | $7.24 | 248407 |
| 2022-07-27 | 14.66 | $7.29 | 83211 |
| 2022-07-26 | 14.43 | $7.21 | 151647 |
| 2022-07-25 | 14.18 | $7.28 | 62904 |
| 2022-07-22 | 14.01 | $7.21 | 35006 |
| 2022-07-21 | 13.60 | $7.29 | 41300 |
| 2022-07-20 | 13.32 | $7.20 | 43100 |
| 2022-07-19 | 12.84 | $7.65 | 87836 |
| 2022-07-18 | 13.46 | $7.54 | 164200 |
| 2022-07-15 | 13.68 | $7.48 | 116016 |
| 2022-07-14 | 13.80 | $7.48 | 99600 |
| 2022-07-13 | 13.64 | $7.62 | 62912 |
| 2022-07-12 | 13.86 | $7.58 | 127212 |
| 2022-07-11 | 14.10 | $7.48 | 114500 |
| 2022-07-08 | 13.84 | $7.63 | 45200 |
| 2022-07-07 | 13.81 | $7.60 | 75041 |
| 2022-07-06 | 13.71 | $7.52 | 204700 |
| 2022-07-05 | 13.39 | $7.55 | 81639 |
| 2022-07-01 | 13.04 | $7.66 | 40007 |
| 2022-06-30 | 13.00 | $7.59 | 62000 |
| 2022-06-29 | 12.82 | $7.68 | 51000 |
| 2022-06-28 | 12.93 | $7.76 | 74801 |
| 2022-06-27 | 13.33 | $7.80 | 61200 |
| 2022-06-24 | 13.76 | $7.76 | 47400 |
| 2022-06-23 | 13.97 | $7.66 | 47400 |
| 2022-06-22 | 14.02 | $7.77 | 146609 |
| 2022-06-21 | 14.38 | $7.54 | 135200 |
| 2022-06-17 | 13.98 | $7.52 | 81400 |
| 2022-06-16 | 13.56 | $7.51 | 78900 |
| 2022-06-15 | 12.53 | $7.57 | 99200 |
| 2022-06-14 | 11.57 | $7.60 | 67700 |
| 2022-06-13 | 10.71 | $7.58 | 73300 |
| 2022-06-10 | 9.86 | $7.75 | 44400 |
| 2022-06-09 | 9.18 | $7.90 | 45523 |
| 2022-06-08 | 8.90 | $7.94 | 63400 |
| 2022-06-07 | 8.76 | $8.08 | 132512 |
| 2022-06-06 | 8.81 | $8.25 | 20500 |
| 2022-06-03 | 9.18 | $8.21 | 38100 |
| 2022-06-02 | 9.55 | $8.31 | 108809 |
| 2022-06-01 | 9.97 | $8.18 | 66733 |
| 2022-05-31 | 10.09 | $8.13 | 66419 |
| 2022-05-27 | 10.19 | $8.23 | 38900 |
| 2022-05-26 | 10.41 | $8.40 | 90900 |
| 2022-05-25 | 10.65 | $8.24 | 33434 |
| 2022-05-24 | 10.73 | $8.27 | 56800 |
| 2022-05-23 | 10.95 | $8.28 | 45300 |
| 2022-05-20 | 11.22 | $8.12 | 96200 |
| 2022-05-19 | 11.68 | $8.14 | 72500 |
| 2022-05-18 | 11.65 | $8.04 | 139044 |
| 2022-05-17 | 11.96 | $8.18 | 37521 |
| 2022-05-16 | 11.93 | $8.11 | 71600 |
| 2022-05-13 | 12.14 | $8.05 | 67407 |
| 2022-05-12 | 12.47 | $8.03 | 45600 |
| 2022-05-11 | 12.82 | $7.97 | 40600 |
| 2022-05-10 | 13.21 | $7.94 | 94900 |
| 2022-05-09 | 13.85 | $7.85 | 105400 |
| 2022-05-06 | 14.43 | $7.95 | 26000 |
| 2022-05-05 | 15.00 | $8.11 | 57849 |
| 2022-05-04 | 15.30 | $8.35 | 51300 |
| 2022-05-03 | 15.23 | $8.29 | 52004 |
| 2022-05-02 | 14.95 | $8.16 | 42200 |
| 2022-04-29 | 15.11 | $8.22 | 36500 |
| 2022-04-28 | 14.94 | $8.26 | 42200 |
| 2022-04-27 | 14.94 | $8.34 | 62700 |
| 2022-04-26 | 14.52 | $7.90 | 51637 |
| 2022-04-25 | 14.69 | $8.00 | 41800 |
| 2022-04-22 | 15.19 | $7.99 | 24000 |
| 2022-04-21 | 15.54 | $8.03 | 32420 |
| 2022-04-20 | 15.85 | $8.18 | 29800 |
| 2022-04-19 | 15.72 | $8.24 | 66200 |
| 2022-04-18 | 15.57 | $8.21 | 46432 |
| 2022-04-14 | 15.42 | $8.26 | 37600 |
| 2022-04-13 | 15.07 | $8.30 | 40600 |
| 2022-04-12 | 14.54 | $8.18 | 49825 |
| 2022-04-11 | 13.99 | $8.14 | 33700 |
| 2022-04-08 | 13.65 | $8.06 | 51800 |
| 2022-04-07 | 13.53 | $7.92 | 83400 |
| 2022-04-06 | 13.66 | $8.16 | 45400 |
| 2022-04-05 | 13.33 | $8.12 | 44001 |
| 2022-04-04 | 13.20 | $8.06 | 62605 |
| 2022-04-01 | 13.16 | $8.15 | 17300 |
| 2022-03-31 | 12.92 | $7.97 | 53647 |
| 2022-03-30 | 12.84 | $8.08 | 29942 |
| 2022-03-29 | 12.55 | $8.02 | 33610 |
| 2022-03-28 | 12.55 | $7.88 | 50334 |
| 2022-03-25 | 12.87 | $7.84 | 27000 |
| 2022-03-24 | 13.29 | $7.79 | 25839 |
| 2022-03-23 | 13.85 | $7.60 | 37812 |
| 2022-03-22 | 14.31 | $7.69 | 140809 |
| 2022-03-21 | 15.00 | $7.73 | 27707 |
| 2022-03-18 | 15.76 | $7.77 | 53800 |
| 2022-03-17 | 16.55 | $7.86 | 28700 |
| 2022-03-16 | 17.10 | $7.84 | 71800 |
| 2022-03-15 | 17.79 | $7.57 | 251511 |
| 2022-03-14 | 18.34 | $7.39 | 68800 |
| 2022-03-11 | 18.71 | $7.17 | 35926 |
| 2022-03-10 | 18.47 | $7.26 | 85200 |
| 2022-03-09 | 18.32 | $7.20 | 134900 |
| 2022-03-08 | 18.08 | $6.97 | 350400 |
| 2022-03-07 | 17.42 | $6.78 | 192647 |
| 2022-03-04 | 16.08 | $6.99 | 62000 |
| 2022-03-03 | 14.91 | $7.11 | 125900 |
| 2022-03-02 | 13.93 | $7.29 | 104600 |
| 2022-03-01 | 13.11 | $7.20 | 207900 |
| 2022-02-28 | 12.25 | $7.43 | 319300 |
| 2022-02-25 | 11.66 | $7.53 | 78723 |
| 2022-02-24 | 11.23 | $7.30 | 96500 |
| 2022-02-23 | 10.14 | $7.69 | 91700 |
| 2022-02-22 | 10.04 | $7.78 | 44800 |
| 2022-02-18 | 10.06 | $7.88 | 30700 |
| 2022-02-17 | 10.43 | $7.97 | 160416 |
| 2022-02-16 | 10.96 | $8.11 | 68600 |
| 2022-02-15 | 11.12 | $8.08 | 81325 |
| 2022-02-14 | 11.34 | $7.85 | 60800 |
| 2022-02-11 | 11.69 | $8.05 | 25600 |
| 2022-02-10 | 11.88 | $8.06 | 51414 |
| 2022-02-09 | 12.01 | $8.21 | 36224 |
| 2022-02-08 | 11.64 | $8.15 | 41109 |
| 2022-02-07 | 11.48 | $8.03 | 24000 |
| 2022-02-04 | 11.52 | $8.03 | 64700 |
| 2022-02-03 | 11.65 | $8.10 | 46400 |
| 2022-02-02 | 11.43 | $8.00 | 37346 |
| 2022-02-01 | 11.59 | $7.93 | 79200 |
| 2022-01-31 | 11.98 | $7.82 | 235800 |
| 2022-01-28 | 12.55 | $7.67 | 93200 |
| 2022-01-27 | 12.61 | $7.66 | 149100 |
| 2022-01-26 | 12.56 | $7.59 | 153800 |
| 2022-01-25 | 12.62 | $7.75 | 122534 |
| 2022-01-24 | 13.08 | $7.64 | 164900 |
| 2022-01-21 | 12.96 | $7.88 | 114600 |
| 2022-01-20 | 13.09 | $8.05 | 126400 |
| 2022-01-19 | 12.30 | $8.05 | 381600 |
| 2022-01-18 | 11.73 | $7.99 | 250500 |
| 2022-01-14 | 11.35 | $7.90 | 69649 |
| 2022-01-13 | 11.42 | $7.95 | 52800 |
| 2022-01-12 | 11.32 | $7.89 | 33800 |
| 2022-01-11 | 11.64 | $7.90 | 54100 |
| 2022-01-10 | 11.97 | $7.83 | 919900 |
| 2022-01-07 | 12.51 | $7.71 | 263233 |
| 2022-01-06 | 12.52 | $7.66 | 162528 |
| 2022-01-05 | 12.52 | $7.68 | 121233 |
| 2022-01-04 | 13.00 | $7.78 | 73000 |
| 2022-01-03 | 13.44 | $7.77 | 219500 |
| 2021-12-31 | 13.90 | $7.76 | 130404 |
| 2021-12-30 | 14.48 | $7.77 | 158332 |
| 2021-12-29 | 14.93 | $7.78 | 99800 |
| 2021-12-28 | 15.42 | $7.76 | 69700 |
| 2021-12-27 | 15.96 | $7.70 | 171017 |
| 2021-12-23 | 16.80 | $7.66 | 170000 |
| 2021-12-22 | 17.56 | $7.60 | 126000 |
| 2021-12-21 | 17.99 | $7.60 | 172002 |
| 2021-12-20 | 18.55 | $7.54 | 206349 |
| 2021-12-17 | 18.82 | $7.59 | 157825 |
| 2021-12-16 | 19.42 | $7.58 | 198700 |
| 2021-12-15 | 19.27 | $7.62 | 140500 |
| 2021-12-14 | 19.11 | $7.62 | 197300 |
| 2021-12-13 | 19.08 | $7.60 | 142000 |
| 2021-12-10 | 19.00 | $7.65 | 365014 |
| 2021-12-09 | 19.08 | $7.59 | 780116 |
| 2021-12-08 | 18.60 | $7.70 | 124809 |
| 2021-12-07 | 18.38 | $7.73 | 261304 |
| 2021-12-06 | 18.36 | $7.71 | 320823 |
| 2021-12-03 | 18.24 | $7.54 | 133700 |
| 2021-12-02 | 17.33 | $7.68 | 223432 |
| 2021-12-01 | 16.74 | $7.61 | 312300 |
| 2021-11-30 | 16.13 | $7.65 | 384500 |
| 2021-11-29 | 15.49 | $7.74 | 217016 |
| 2021-11-26 | 15.44 | $7.72 | 53500 |
| 2021-11-24 | 15.39 | $7.82 | 46210 |
| 2021-11-23 | 15.88 | $7.85 | 140900 |
| 2021-11-22 | 16.39 | $7.86 | 101700 |
| 2021-11-19 | 16.93 | $7.79 | 57021 |
| 2021-11-18 | 16.84 | $7.78 | 135600 |
| 2021-11-17 | 16.64 | $7.81 | 91102 |
| 2021-11-16 | 16.65 | $7.74 | 165100 |
| 2021-11-15 | 16.50 | $7.84 | 115739 |
| 2021-11-12 | 16.71 | $7.88 | 65844 |
| 2021-11-11 | 17.10 | $7.91 | 50700 |
| 2021-11-10 | 17.54 | $7.92 | 50300 |
| 2021-11-09 | 18.13 | $7.99 | 271621 |
| 2021-11-08 | 18.61 | $7.94 | 63321 |
| 2021-11-05 | 19.03 | $7.95 | 25839 |
| 2021-11-04 | 19.48 | $7.93 | 52528 |
| 2021-11-03 | 19.43 | $7.99 | 91234 |
| 2021-11-02 | 19.44 | $7.94 | 69215 |
| 2021-11-01 | 19.31 | $7.95 | 106400 |
| 2021-10-29 | 19.10 | $7.88 | 60700 |
| 2021-10-28 | 18.87 | $8.19 | 74300 |
| 2021-10-27 | 19.71 | $8.20 | 23614 |
| 2021-10-26 | 20.60 | $8.23 | 167500 |
| 2021-10-25 | 21.37 | $8.19 | 42826 |
| 2021-10-22 | 22.30 | $8.33 | 22047 |
| 2021-10-21 | 22.82 | $8.26 | 44100 |
| 2021-10-20 | 23.58 | $8.45 | 23100 |
| 2021-10-19 | 23.80 | $8.35 | 74300 |
| 2021-10-18 | 24.23 | $8.34 | 91429 |
| 2021-10-15 | 24.85 | $8.46 | 34900 |
| 2021-10-14 | 25.09 | $8.37 | 41000 |
| 2021-10-13 | 25.47 | $8.33 | 32425 |
| 2021-10-12 | 26.10 | $8.15 | 73526 |
| 2021-10-11 | 27.31 | $8.16 | 45949 |
| 2021-10-08 | 28.59 | $8.15 | 45421 |
| 2021-10-07 | 29.98 | $8.11 | 34045 |
| 2021-10-06 | 31.43 | $8.12 | 29800 |
| 2021-10-05 | 32.96 | $8.26 | 55032 |
| 2021-10-04 | 34.21 | $8.24 | 66300 |
| 2021-10-01 | 35.54 | $8.17 | 53820 |
| 2021-09-30 | 37.20 | $8.19 | 65500 |
| 2021-09-29 | 38.80 | $8.16 | 51005 |
| 2021-09-28 | 40.52 | $8.16 | 36100 |
| 2021-09-27 | 42.33 | $8.32 | 32100 |
| 2021-09-24 | 43.72 | $8.37 | 30600 |
| 2021-09-23 | 44.91 | $8.46 | 58700 |
| 2021-09-22 | 45.97 | $8.32 | 279017 |
| 2021-09-21 | 47.33 | $8.32 | 63700 |
| 2021-09-20 | 48.84 | $8.32 | 38000 |
| 2021-09-17 | 50.43 | $8.39 | 29100 |
| 2021-09-16 | 51.62 | $8.48 | 45721 |
| 2021-09-15 | 52.59 | $8.57 | 103900 |
| 2021-09-14 | 53.32 | $8.55 | 26600 |
| 2021-09-13 | 53.96 | $8.49 | 18100 |
| 2021-09-10 | 54.82 | $8.50 | 31200 |
| 2021-09-09 | 55.60 | $8.64 | 26739 |
| 2021-09-08 | 56.02 | $8.59 | 108500 |
| 2021-09-07 | 56.47 | $8.65 | 30339 |
| 2021-09-03 | 56.87 | $8.57 | 20742 |
| 2021-09-02 | 57.38 | $8.60 | 44800 |
| 2021-09-01 | 57.73 | $8.56 | 20432 |
| 2021-08-31 | 58.13 | $8.52 | 21547 |
| 2021-08-30 | 58.54 | $8.67 | 15400 |
| 2021-08-27 | 58.63 | $8.65 | 34700 |
| 2021-08-26 | 58.74 | $8.55 | 19000 |
| 2021-08-25 | 58.92 | $8.65 | 42247 |
| 2021-08-24 | 58.91 | $8.69 | 102200 |
| 2021-08-23 | 58.74 | $8.74 | 24021 |
| 2021-08-20 | 58.52 | $8.68 | 36400 |
| 2021-08-19 | 58.34 | $8.61 | 41800 |
| 2021-08-18 | 58.19 | $8.76 | 149447 |
| 2021-08-17 | 57.56 | $8.79 | 491144 |
| 2021-08-16 | 56.90 | $8.82 | 61108 |
| 2021-08-13 | 56.15 | $8.80 | 15800 |
| 2021-08-12 | 55.37 | $8.74 | 16000 |
| 2021-08-11 | 54.57 | $8.73 | 20200 |
| 2021-08-10 | 53.73 | $8.66 | 41300 |
| 2021-08-09 | 52.88 | $8.63 | 18600 |
| 2021-08-06 | 51.99 | $8.59 | 9724 |
| 2021-08-05 | 51.06 | $8.70 | 10100 |
| 2021-08-04 | 49.88 | $8.72 | 16426 |
| 2021-08-03 | 48.57 | $8.78 | 75500 |
| 2021-08-02 | 47.19 | $8.72 | 41400 |
| 2021-07-30 | 45.75 | $8.73 | 23016 |
| 2021-07-29 | 44.23 | $8.79 | 44000 |
| 2021-07-28 | 42.66 | $8.79 | 76246 |
| 2021-07-27 | 41.00 | $8.84 | 53200 |
| 2021-07-26 | 39.16 | $8.96 | 31347 |
| 2021-07-23 | 37.07 | $8.91 | 26032 |
| 2021-07-22 | 34.88 | $8.85 | 13321 |
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