Is ACCO Brands Corporation (ACCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our ACCO Brands Corporation (ACCO) research center and poll results.
NYSE : ACCO
ACCO Brands Corporation
$4.08 USD
-$0.1 (-2.39%)
- Volume
- 525.57K
- Average Volume
- 915.48K
- Market Capitalization
- $376.41M
- P/E Ratio
- 5.08
- Dividend Yield
- 7.35%
- Price Target
- $8.00
- Year High
- $4.36
- Year Low
- $2.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $1.77
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.03
2026-07-17
Close Price
$4.08
Vol: 526033
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.96
Average
5.56
Maximum
9.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.03 | $4.08 | 526033 |
| 2026-07-16 | 4.02 | $4.18 | 682735 |
| 2026-07-15 | 4.01 | $3.97 | 471809 |
| 2026-07-14 | 4.00 | $3.90 | 785729 |
| 2026-07-13 | 4.01 | $3.94 | 597108 |
| 2026-07-10 | 4.01 | $3.88 | 926149 |
| 2026-07-09 | 4.02 | $3.83 | 994600 |
| 2026-07-08 | 4.03 | $3.84 | 592850 |
| 2026-07-07 | 4.03 | $4.06 | 436022 |
| 2026-07-06 | 4.02 | $4.10 | 914500 |
| 2026-07-02 | 4.00 | $4.20 | 596335 |
| 2026-07-01 | 3.99 | $4.35 | 1.0M |
| 2026-06-30 | 3.96 | $4.16 | 1.0M |
| 2026-06-29 | 3.95 | $4.27 | 979413 |
| 2026-06-26 | 3.93 | $4.21 | 3.4M |
| 2026-06-25 | 3.93 | $4.00 | 599631 |
| 2026-06-24 | 3.93 | $3.98 | 611634 |
| 2026-06-23 | 3.93 | $3.89 | 642116 |
| 2026-06-22 | 3.93 | $3.82 | 549332 |
| 2026-06-18 | 3.93 | $3.90 | 2.0M |
| 2026-06-17 | 3.92 | $3.85 | 655011 |
| 2026-06-16 | 3.92 | $3.96 | 1.3M |
| 2026-06-15 | 3.91 | $3.93 | 578640 |
| 2026-06-12 | 3.90 | $4.04 | 982200 |
| 2026-06-11 | 3.90 | $3.96 | 1.1M |
| 2026-06-10 | 3.89 | $4.00 | 941707 |
| 2026-06-09 | 3.89 | $3.98 | 628340 |
| 2026-06-08 | 3.89 | $3.89 | 674568 |
| 2026-06-05 | 3.89 | $3.82 | 583600 |
| 2026-06-04 | 3.90 | $3.87 | 579900 |
| 2026-06-03 | 3.91 | $3.84 | 620700 |
| 2026-06-02 | 3.92 | $3.88 | 560963 |
| 2026-06-01 | 3.93 | $3.91 | 1.1M |
| 2026-05-29 | 3.93 | $3.96 | 861505 |
| 2026-05-28 | 3.89 | $4.05 | 1.1M |
| 2026-05-27 | 3.85 | $4.08 | 1.0M |
| 2026-05-26 | 3.82 | $3.98 | 895700 |
| 2026-05-22 | 3.78 | $3.82 | 966300 |
| 2026-05-21 | 3.76 | $3.85 | 1.0M |
| 2026-05-20 | 3.73 | $3.78 | 728800 |
| 2026-05-19 | 3.70 | $3.76 | 783726 |
| 2026-05-18 | 3.68 | $3.82 | 783400 |
| 2026-05-15 | 3.65 | $3.76 | 1.1M |
| 2026-05-14 | 3.63 | $3.92 | 884479 |
| 2026-05-13 | 3.60 | $3.87 | 864000 |
| 2026-05-12 | 3.57 | $3.92 | 1.6M |
| 2026-05-11 | 3.53 | $3.92 | 1.2M |
| 2026-05-08 | 3.48 | $4.04 | 612700 |
| 2026-05-07 | 3.43 | $4.06 | 745837 |
| 2026-05-06 | 3.37 | $4.03 | 864435 |
| 2026-05-05 | 3.31 | $4.02 | 1.3M |
| 2026-05-04 | 3.26 | $4.00 | 2.0M |
| 2026-05-01 | 3.20 | $3.95 | 3.4M |
| 2026-04-30 | 3.15 | $3.21 | 1.1M |
| 2026-04-29 | 3.13 | $3.24 | 615040 |
| 2026-04-28 | 3.12 | $3.37 | 503500 |
| 2026-04-27 | 3.10 | $3.28 | 602841 |
| 2026-04-24 | 3.08 | $3.31 | 460508 |
| 2026-04-23 | 3.06 | $3.25 | 366415 |
| 2026-04-22 | 3.05 | $3.32 | 500607 |
| 2026-04-21 | 3.03 | $3.29 | 728909 |
| 2026-04-20 | 3.01 | $3.32 | 600647 |
| 2026-04-17 | 2.99 | $3.35 | 749566 |
| 2026-04-16 | 2.97 | $3.24 | 894400 |
| 2026-04-15 | 2.96 | $3.20 | 912324 |
| 2026-04-14 | 2.96 | $3.14 | 1.6M |
| 2026-04-13 | 2.97 | $2.97 | 1.1M |
| 2026-04-10 | 2.99 | $3.01 | 1.5M |
| 2026-04-09 | 3.01 | $2.90 | 1.3M |
| 2026-04-08 | 3.04 | $2.91 | 1.6M |
| 2026-04-07 | 3.07 | $2.84 | 1.1M |
| 2026-04-06 | 3.12 | $2.89 | 1.8M |
| 2026-04-02 | 3.17 | $2.88 | 1.2M |
| 2026-04-01 | 3.22 | $2.93 | 1.0M |
| 2026-03-31 | 3.28 | $3.00 | 1.7M |
| 2026-03-30 | 3.33 | $2.91 | 1.2M |
| 2026-03-27 | 3.39 | $2.94 | 1.4M |
| 2026-03-26 | 3.44 | $2.91 | 1.5M |
| 2026-03-25 | 3.50 | $3.00 | 1.1M |
| 2026-03-24 | 3.56 | $2.95 | 1.1M |
| 2026-03-23 | 3.62 | $2.91 | 1.9M |
| 2026-03-20 | 3.67 | $2.87 | 2.8M |
| 2026-03-19 | 3.74 | $3.02 | 1.6M |
| 2026-03-18 | 3.80 | $3.06 | 2.5M |
| 2026-03-17 | 3.85 | $3.21 | 2.6M |
| 2026-03-16 | 3.90 | $3.24 | 2.0M |
| 2026-03-13 | 3.94 | $3.38 | 981650 |
| 2026-03-12 | 3.98 | $3.40 | 1.4M |
| 2026-03-11 | 4.01 | $3.51 | 1.1M |
| 2026-03-10 | 4.05 | $3.63 | 1.7M |
| 2026-03-09 | 4.07 | $3.67 | 1.7M |
| 2026-03-06 | 4.09 | $3.91 | 876336 |
| 2026-03-05 | 4.09 | $4.02 | 792156 |
| 2026-03-04 | 4.10 | $4.04 | 577000 |
| 2026-03-03 | 4.09 | $4.00 | 575610 |
| 2026-03-02 | 4.09 | $4.06 | 765601 |
| 2026-02-27 | 4.08 | $4.07 | 690747 |
| 2026-02-26 | 4.08 | $4.12 | 916329 |
| 2026-02-25 | 4.06 | $4.14 | 449000 |
| 2026-02-24 | 4.05 | $4.10 | 619228 |
| 2026-02-23 | 4.04 | $4.01 | 656100 |
| 2026-02-20 | 4.04 | $4.22 | 603130 |
| 2026-02-19 | 4.03 | $4.14 | 628737 |
| 2026-02-18 | 4.03 | $4.21 | 629448 |
| 2026-02-17 | 4.01 | $4.12 | 415135 |
| 2026-02-13 | 4.01 | $4.11 | 351838 |
| 2026-02-12 | 4.01 | $4.06 | 467100 |
| 2026-02-11 | 4.01 | $4.14 | 480766 |
| 2026-02-10 | 4.00 | $4.18 | 849640 |
| 2026-02-09 | 3.99 | $4.05 | 690251 |
| 2026-02-06 | 3.98 | $4.06 | 1.0M |
| 2026-02-05 | 3.97 | $4.01 | 788044 |
| 2026-02-04 | 3.96 | $4.07 | 822729 |
| 2026-02-03 | 3.95 | $3.98 | 578143 |
| 2026-02-02 | 3.93 | $3.97 | 547300 |
| 2026-01-30 | 3.92 | $3.91 | 499822 |
| 2026-01-29 | 3.91 | $3.91 | 482028 |
| 2026-01-28 | 3.90 | $3.86 | 622700 |
| 2026-01-27 | 3.89 | $3.92 | 416600 |
| 2026-01-26 | 3.88 | $3.96 | 445500 |
| 2026-01-23 | 3.87 | $3.93 | 435732 |
| 2026-01-22 | 3.86 | $4.04 | 562528 |
| 2026-01-21 | 3.84 | $4.03 | 554100 |
| 2026-01-20 | 3.83 | $3.93 | 499629 |
| 2026-01-16 | 3.82 | $4.03 | 656300 |
| 2026-01-15 | 3.81 | $4.13 | 624312 |
| 2026-01-14 | 3.79 | $4.00 | 802200 |
| 2026-01-13 | 3.78 | $4.01 | 744723 |
| 2026-01-12 | 3.77 | $3.94 | 671000 |
| 2026-01-09 | 3.77 | $3.93 | 603750 |
| 2026-01-08 | 3.76 | $3.87 | 551116 |
| 2026-01-07 | 3.74 | $3.79 | 521200 |
| 2026-01-06 | 3.73 | $3.76 | 972305 |
| 2026-01-05 | 3.72 | $3.69 | 555600 |
| 2026-01-02 | 3.72 | $3.69 | 757810 |
| 2025-12-31 | 3.71 | $3.73 | 313836 |
| 2025-12-30 | 3.70 | $3.75 | 445029 |
| 2025-12-29 | 3.69 | $3.75 | 648100 |
| 2025-12-26 | 3.67 | $3.73 | 457111 |
| 2025-12-24 | 3.66 | $3.69 | 331200 |
| 2025-12-23 | 3.64 | $3.67 | 861411 |
| 2025-12-22 | 3.63 | $3.67 | 997105 |
| 2025-12-19 | 3.61 | $3.79 | 2.1M |
| 2025-12-18 | 3.58 | $3.84 | 716474 |
| 2025-12-17 | 3.56 | $3.78 | 737600 |
| 2025-12-16 | 3.54 | $3.77 | 797887 |
| 2025-12-15 | 3.51 | $3.79 | 1.1M |
| 2025-12-12 | 3.50 | $3.79 | 590322 |
| 2025-12-11 | 3.48 | $3.82 | 674014 |
| 2025-12-10 | 3.46 | $3.75 | 1.6M |
| 2025-12-09 | 3.45 | $3.61 | 750138 |
| 2025-12-08 | 3.44 | $3.53 | 566446 |
| 2025-12-05 | 3.43 | $3.59 | 384699 |
| 2025-12-04 | 3.43 | $3.56 | 650461 |
| 2025-12-03 | 3.44 | $3.63 | 558115 |
| 2025-12-02 | 3.43 | $3.49 | 637500 |
| 2025-12-01 | 3.44 | $3.48 | 891007 |
| 2025-11-28 | 3.46 | $3.44 | 359500 |
| 2025-11-26 | 3.48 | $3.43 | 369848 |
| 2025-11-25 | 3.50 | $3.45 | 895833 |
| 2025-11-24 | 3.54 | $3.35 | 1.3M |
| 2025-11-21 | 3.57 | $3.32 | 1.6M |
| 2025-11-20 | 3.61 | $3.27 | 1.1M |
| 2025-11-19 | 3.65 | $3.31 | 1.3M |
| 2025-11-18 | 3.69 | $3.34 | 1.2M |
| 2025-11-17 | 3.72 | $3.32 | 994217 |
| 2025-11-14 | 3.75 | $3.42 | 869900 |
| 2025-11-13 | 3.77 | $3.48 | 806000 |
| 2025-11-12 | 3.79 | $3.46 | 710300 |
| 2025-11-11 | 3.80 | $3.43 | 590800 |
| 2025-11-10 | 3.82 | $3.44 | 821430 |
| 2025-11-07 | 3.84 | $3.44 | 923100 |
| 2025-11-06 | 3.86 | $3.48 | 825805 |
| 2025-11-05 | 3.88 | $3.73 | 724107 |
| 2025-11-04 | 3.89 | $3.61 | 829500 |
| 2025-11-03 | 3.91 | $3.65 | 678000 |
| 2025-10-31 | 3.93 | $3.76 | 1.5M |
| 2025-10-30 | 3.95 | $3.91 | 360500 |
| 2025-10-29 | 3.95 | $3.91 | 597300 |
| 2025-10-28 | 3.96 | $4.07 | 427456 |
| 2025-10-27 | 3.96 | $4.07 | 418900 |
| 2025-10-24 | 3.95 | $4.14 | 338104 |
| 2025-10-23 | 3.95 | $4.08 | 450534 |
| 2025-10-22 | 3.95 | $4.02 | 388400 |
| 2025-10-21 | 3.95 | $3.99 | 459000 |
| 2025-10-20 | 3.95 | $3.92 | 445912 |
| 2025-10-17 | 3.96 | $3.81 | 380254 |
| 2025-10-16 | 3.97 | $3.81 | 562600 |
| 2025-10-15 | 3.99 | $3.81 | 636200 |
| 2025-10-14 | 4.01 | $3.78 | 516000 |
| 2025-10-13 | 4.02 | $3.83 | 422642 |
| 2025-10-10 | 4.03 | $3.73 | 772717 |
| 2025-10-09 | 4.04 | $3.91 | 717949 |
| 2025-10-08 | 4.05 | $3.99 | 638800 |
| 2025-10-07 | 4.05 | $3.97 | 652214 |
| 2025-10-06 | 4.05 | $4.06 | 602200 |
| 2025-10-03 | 4.05 | $4.13 | 557433 |
| 2025-10-02 | 4.05 | $4.06 | 493866 |
| 2025-10-01 | 4.05 | $4.07 | 651543 |
| 2025-09-30 | 4.04 | $3.99 | 843200 |
| 2025-09-29 | 4.04 | $3.99 | 655548 |
| 2025-09-26 | 4.04 | $4.06 | 569514 |
| 2025-09-25 | 4.03 | $4.01 | 353900 |
| 2025-09-24 | 4.03 | $4.06 | 471140 |
| 2025-09-23 | 4.02 | $4.08 | 556426 |
| 2025-09-22 | 4.02 | $4.04 | 530200 |
| 2025-09-19 | 4.02 | $4.10 | 1.6M |
| 2025-09-18 | 4.01 | $4.20 | 533300 |
| 2025-09-17 | 3.99 | $4.10 | 650642 |
| 2025-09-16 | 3.98 | $3.99 | 434300 |
| 2025-09-15 | 3.97 | $4.00 | 517332 |
| 2025-09-12 | 3.97 | $4.01 | 407900 |
| 2025-09-11 | 3.96 | $4.13 | 644400 |
| 2025-09-10 | 3.95 | $3.96 | 455831 |
| 2025-09-09 | 3.95 | $4.00 | 483408 |
| 2025-09-08 | 3.93 | $4.04 | 420300 |
| 2025-09-05 | 3.91 | $4.04 | 413408 |
| 2025-09-04 | 3.89 | $4.03 | 547007 |
| 2025-09-03 | 3.86 | $3.93 | 393300 |
| 2025-09-02 | 3.84 | $3.95 | 560000 |
| 2025-08-29 | 3.82 | $4.02 | 412820 |
| 2025-08-28 | 3.79 | $3.98 | 386233 |
| 2025-08-27 | 3.78 | $3.97 | 481251 |
| 2025-08-26 | 3.77 | $3.92 | 288600 |
| 2025-08-25 | 3.77 | $3.97 | 345400 |
| 2025-08-22 | 3.77 | $4.01 | 699322 |
| 2025-08-21 | 3.77 | $3.92 | 936700 |
| 2025-08-20 | 3.77 | $3.88 | 584514 |
| 2025-08-19 | 3.78 | $3.89 | 424644 |
| 2025-08-18 | 3.78 | $3.84 | 476200 |
| 2025-08-15 | 3.78 | $3.89 | 398100 |
| 2025-08-14 | 3.77 | $3.91 | 563608 |
| 2025-08-13 | 3.76 | $3.91 | 686739 |
| 2025-08-12 | 3.75 | $3.80 | 496942 |
| 2025-08-11 | 3.74 | $3.67 | 438700 |
| 2025-08-08 | 3.75 | $3.64 | 523935 |
| 2025-08-07 | 3.76 | $3.58 | 454000 |
| 2025-08-06 | 3.77 | $3.60 | 560038 |
| 2025-08-05 | 3.79 | $3.54 | 753100 |
| 2025-08-04 | 3.80 | $3.49 | 693400 |
| 2025-08-01 | 3.82 | $3.44 | 1.5M |
| 2025-07-31 | 3.85 | $3.75 | 557845 |
| 2025-07-30 | 3.86 | $3.78 | 660100 |
| 2025-07-29 | 3.86 | $3.88 | 395100 |
| 2025-07-28 | 3.85 | $4.00 | 437500 |
| 2025-07-25 | 3.82 | $4.00 | 343114 |
| 2025-07-24 | 3.80 | $3.93 | 544513 |
| 2025-07-23 | 3.78 | $4.02 | 487432 |
| 2025-07-22 | 3.75 | $3.92 | 500256 |
| 2025-07-21 | 3.73 | $3.77 | 494200 |
| 2025-07-18 | 3.71 | $3.75 | 802600 |
| 2025-07-17 | 3.69 | $3.79 | 571465 |
| 2025-07-16 | 3.67 | $3.68 | 465413 |
| 2025-07-15 | 3.67 | $3.65 | 473600 |
| 2025-07-14 | 3.66 | $3.77 | 386741 |
| 2025-07-11 | 3.66 | $3.82 | 401700 |
| 2025-07-10 | 3.66 | $3.89 | 595205 |
| 2025-07-09 | 3.65 | $3.84 | 567433 |
| 2025-07-08 | 3.65 | $3.89 | 645246 |
| 2025-07-07 | 3.65 | $3.86 | 848900 |
| 2025-07-03 | 3.64 | $3.99 | 424500 |
| 2025-07-02 | 3.62 | $3.91 | 1.2M |
| 2025-07-01 | 3.61 | $3.84 | 1.0M |
| 2025-06-30 | 3.59 | $3.58 | 722000 |
| 2025-06-27 | 3.59 | $3.58 | 816400 |
| 2025-06-26 | 3.59 | $3.56 | 954006 |
| 2025-06-25 | 3.59 | $3.48 | 662300 |
| 2025-06-24 | 3.59 | $3.48 | 679332 |
| 2025-06-23 | 3.59 | $3.46 | 815928 |
| 2025-06-20 | 3.60 | $3.37 | 2.3M |
| 2025-06-18 | 3.61 | $3.39 | 1.1M |
| 2025-06-17 | 3.63 | $3.44 | 641440 |
| 2025-06-16 | 3.65 | $3.55 | 969380 |
| 2025-06-13 | 3.67 | $3.58 | 568000 |
| 2025-06-12 | 3.68 | $3.72 | 660700 |
| 2025-06-11 | 3.69 | $3.77 | 706720 |
| 2025-06-10 | 3.70 | $3.79 | 764400 |
| 2025-06-09 | 3.70 | $3.81 | 646044 |
| 2025-06-06 | 3.70 | $3.75 | 502608 |
| 2025-06-05 | 3.70 | $3.70 | 847826 |
| 2025-06-04 | 3.69 | $3.65 | 656446 |
| 2025-06-03 | 3.68 | $3.62 | 812346 |
| 2025-06-02 | 3.68 | $3.47 | 678800 |
| 2025-05-30 | 3.69 | $3.59 | 2.5M |
| 2025-05-29 | 3.70 | $3.59 | 468832 |
| 2025-05-28 | 3.71 | $3.54 | 677613 |
| 2025-05-27 | 3.73 | $3.57 | 709686 |
| 2025-05-23 | 3.74 | $3.46 | 1.1M |
| 2025-05-22 | 3.77 | $3.65 | 552700 |
| 2025-05-21 | 3.78 | $3.62 | 686860 |
| 2025-05-20 | 3.78 | $3.78 | 398700 |
| 2025-05-19 | 3.78 | $3.79 | 889300 |
| 2025-05-16 | 3.77 | $3.86 | 951840 |
| 2025-05-15 | 3.76 | $3.90 | 1.0M |
| 2025-05-14 | 3.75 | $3.86 | 932502 |
| 2025-05-13 | 3.74 | $3.92 | 495400 |
| 2025-05-12 | 3.73 | $3.88 | 756626 |
| 2025-05-09 | 3.72 | $3.73 | 542015 |
| 2025-05-08 | 3.71 | $3.72 | 616948 |
| 2025-05-07 | 3.72 | $3.55 | 980735 |
| 2025-05-06 | 3.72 | $3.57 | 799902 |
| 2025-05-05 | 3.73 | $3.46 | 1.2M |
| 2025-05-02 | 3.75 | $3.67 | 1.1M |
| 2025-05-01 | 3.76 | $3.86 | 474908 |
| 2025-04-30 | 3.79 | $3.86 | 573920 |
| 2025-04-29 | 3.80 | $3.92 | 536200 |
| 2025-04-28 | 3.82 | $3.82 | 544034 |
| 2025-04-25 | 3.85 | $3.90 | 434900 |
| 2025-04-24 | 3.88 | $3.88 | 625700 |
| 2025-04-23 | 3.90 | $3.76 | 598521 |
| 2025-04-22 | 3.93 | $3.77 | 780500 |
| 2025-04-21 | 3.97 | $3.59 | 635824 |
| 2025-04-17 | 4.00 | $3.61 | 782100 |
| 2025-04-16 | 4.05 | $3.60 | 652021 |
| 2025-04-15 | 4.10 | $3.69 | 751145 |
| 2025-04-14 | 4.14 | $3.72 | 600610 |
| 2025-04-11 | 4.18 | $3.65 | 737266 |
| 2025-04-10 | 4.22 | $3.63 | 682868 |
| 2025-04-09 | 4.28 | $3.88 | 1.6M |
| 2025-04-08 | 4.32 | $3.53 | 1.1M |
| 2025-04-07 | 4.38 | $3.71 | 1.1M |
| 2025-04-04 | 4.44 | $3.88 | 1.1M |
| 2025-04-03 | 4.48 | $4.02 | 1.1M |
| 2025-04-02 | 4.51 | $4.28 | 576800 |
| 2025-04-01 | 4.51 | $4.25 | 952233 |
| 2025-03-31 | 4.52 | $4.19 | 990642 |
| 2025-03-28 | 4.54 | $4.37 | 677500 |
| 2025-03-27 | 4.55 | $4.51 | 732600 |
| 2025-03-26 | 4.56 | $4.40 | 525743 |
| 2025-03-25 | 4.57 | $4.38 | 711573 |
| 2025-03-24 | 4.57 | $4.44 | 989600 |
| 2025-03-21 | 4.57 | $4.34 | 2.1M |
| 2025-03-20 | 4.58 | $4.56 | 723125 |
| 2025-03-19 | 4.63 | $4.56 | 564116 |
| 2025-03-18 | 4.68 | $4.46 | 937776 |
| 2025-03-17 | 4.74 | $4.58 | 816556 |
| 2025-03-14 | 4.78 | $4.52 | 803019 |
| 2025-03-13 | 4.81 | $4.71 | 1.0M |
| 2025-03-12 | 4.83 | $4.75 | 1.6M |
| 2025-03-11 | 4.85 | $4.78 | 1.1M |
| 2025-03-10 | 4.86 | $4.82 | 1.2M |
| 2025-03-07 | 4.87 | $4.71 | 933539 |
| 2025-03-06 | 4.89 | $4.52 | 919545 |
| 2025-03-05 | 4.92 | $4.44 | 1.4M |
| 2025-03-04 | 4.95 | $4.41 | 1.6M |
| 2025-03-03 | 4.99 | $4.49 | 1.4M |
| 2025-02-28 | 5.03 | $4.67 | 1.0M |
| 2025-02-27 | 5.06 | $4.64 | 1.1M |
| 2025-02-26 | 5.09 | $4.55 | 1.1M |
| 2025-02-25 | 5.13 | $4.51 | 1.5M |
| 2025-02-24 | 5.17 | $4.40 | 1.6M |
| 2025-02-21 | 5.21 | $4.56 | 3.3M |
| 2025-02-20 | 5.25 | $5.52 | 876600 |
| 2025-02-19 | 5.23 | $5.56 | 790018 |
| 2025-02-18 | 5.22 | $5.65 | 729313 |
| 2025-02-14 | 5.20 | $5.37 | 652739 |
| 2025-02-13 | 5.19 | $5.17 | 1.1M |
| 2025-02-12 | 5.19 | $5.09 | 570908 |
| 2025-02-11 | 5.19 | $5.08 | 753300 |
| 2025-02-10 | 5.19 | $4.99 | 606000 |
| 2025-02-07 | 5.19 | $4.99 | 428200 |
| 2025-02-06 | 5.20 | $5.10 | 433117 |
| 2025-02-05 | 5.20 | $5.14 | 487000 |
| 2025-02-04 | 5.20 | $5.17 | 491200 |
| 2025-02-03 | 5.21 | $5.09 | 570324 |
| 2025-01-31 | 5.21 | $5.26 | 549600 |
| 2025-01-30 | 5.21 | $5.32 | 605918 |
| 2025-01-29 | 5.21 | $5.28 | 577200 |
| 2025-01-28 | 5.21 | $5.27 | 470813 |
| 2025-01-27 | 5.21 | $5.35 | 715700 |
| 2025-01-24 | 5.21 | $5.24 | 470939 |
| 2025-01-23 | 5.21 | $5.29 | 641100 |
| 2025-01-22 | 5.21 | $5.25 | 454610 |
| 2025-01-21 | 5.22 | $5.35 | 738000 |
| 2025-01-17 | 5.22 | $5.20 | 511200 |
| 2025-01-16 | 5.25 | $5.21 | 577544 |
| 2025-01-15 | 5.28 | $5.18 | 504017 |
| 2025-01-14 | 5.32 | $5.12 | 636400 |
| 2025-01-13 | 5.36 | $4.99 | 790400 |
| 2025-01-10 | 5.41 | $5.02 | 673203 |
| 2025-01-08 | 5.47 | $5.11 | 548947 |
| 2025-01-07 | 5.53 | $5.13 | 1.0M |
| 2025-01-06 | 5.57 | $5.23 | 704100 |
| 2025-01-03 | 5.61 | $5.26 | 379825 |
| 2025-01-02 | 5.66 | $5.19 | 366000 |
| 2024-12-31 | 5.71 | $5.25 | 407900 |
| 2024-12-30 | 5.76 | $5.24 | 491229 |
| 2024-12-27 | 5.78 | $5.25 | 479031 |
| 2024-12-26 | 5.81 | $5.33 | 462317 |
| 2024-12-24 | 5.84 | $5.27 | 189000 |
| 2024-12-23 | 5.87 | $5.29 | 669138 |
| 2024-12-20 | 5.90 | $5.30 | 1.9M |
| 2024-12-19 | 5.92 | $5.43 | 397708 |
| 2024-12-18 | 5.93 | $5.46 | 737713 |
| 2024-12-17 | 5.94 | $5.73 | 503300 |
| 2024-12-16 | 5.94 | $5.81 | 538000 |
| 2024-12-13 | 5.94 | $5.89 | 451000 |
| 2024-12-12 | 5.95 | $6.04 | 640011 |
| 2024-12-11 | 5.96 | $6.00 | 1.4M |
| 2024-12-10 | 5.97 | $6.19 | 752234 |
| 2024-12-09 | 5.98 | $6.21 | 666401 |
| 2024-12-06 | 5.97 | $6.09 | 511506 |
| 2024-12-05 | 5.97 | $6.02 | 610982 |
| 2024-12-04 | 5.97 | $6.30 | 709711 |
| 2024-12-03 | 5.95 | $6.13 | 600102 |
| 2024-12-02 | 5.92 | $6.13 | 1.0M |
| 2024-11-29 | 5.87 | $5.82 | 262205 |
| 2024-11-27 | 5.83 | $5.81 | 438300 |
| 2024-11-26 | 5.79 | $5.86 | 763718 |
| 2024-11-25 | 5.74 | $5.96 | 536200 |
| 2024-11-22 | 5.69 | $5.82 | 523921 |
| 2024-11-21 | 5.63 | $5.67 | 376300 |
| 2024-11-20 | 5.59 | $5.65 | 550400 |
| 2024-11-19 | 5.56 | $5.71 | 428500 |
| 2024-11-18 | 5.52 | $5.77 | 444802 |
| 2024-11-15 | 5.49 | $5.82 | 509605 |
| 2024-11-14 | 5.46 | $6.03 | 542414 |
| 2024-11-13 | 5.42 | $6.24 | 660958 |
| 2024-11-12 | 5.37 | $6.21 | 618257 |
| 2024-11-11 | 5.32 | $6.32 | 972329 |
| 2024-11-08 | 5.26 | $6.02 | 586600 |
| 2024-11-07 | 5.22 | $6.07 | 1.4M |
| 2024-11-06 | 5.18 | $6.06 | 983700 |
| 2024-11-05 | 5.14 | $5.81 | 1.1M |
| 2024-11-04 | 5.11 | $5.56 | 900800 |
| 2024-11-01 | 5.09 | $5.26 | 1.8M |
| 2024-10-31 | 5.09 | $4.90 | 606704 |
| 2024-10-30 | 5.11 | $4.97 | 407400 |
| 2024-10-29 | 5.12 | $4.87 | 406138 |
| 2024-10-28 | 5.15 | $4.94 | 784737 |
| 2024-10-25 | 5.17 | $4.81 | 345500 |
| 2024-10-24 | 5.20 | $4.87 | 446743 |
| 2024-10-23 | 5.23 | $4.87 | 574623 |
| 2024-10-22 | 5.25 | $5.09 | 367200 |
| 2024-10-21 | 5.27 | $5.09 | 550821 |
| 2024-10-18 | 5.28 | $5.19 | 560544 |
| 2024-10-17 | 5.28 | $5.30 | 395300 |
| 2024-10-16 | 5.29 | $5.20 | 375000 |
| 2024-10-15 | 5.30 | $5.11 | 499700 |
| 2024-10-14 | 5.31 | $5.16 | 323500 |
| 2024-10-11 | 5.32 | $5.25 | 626800 |
| 2024-10-10 | 5.32 | $5.23 | 462800 |
| 2024-10-09 | 5.32 | $5.26 | 569726 |
| 2024-10-08 | 5.32 | $5.19 | 715900 |
| 2024-10-07 | 5.31 | $5.24 | 1.1M |
| 2024-10-04 | 5.31 | $5.25 | 359300 |
| 2024-10-03 | 5.31 | $5.26 | 401900 |
| 2024-10-02 | 5.31 | $5.26 | 612444 |
| 2024-10-01 | 5.32 | $5.36 | 467400 |
| 2024-09-30 | 5.32 | $5.47 | 507039 |
| 2024-09-27 | 5.32 | $5.41 | 432915 |
| 2024-09-26 | 5.32 | $5.37 | 426425 |
| 2024-09-25 | 5.32 | $5.31 | 554433 |
| 2024-09-24 | 5.33 | $5.41 | 651300 |
| 2024-09-23 | 5.33 | $5.29 | 375402 |
| 2024-09-20 | 5.34 | $5.27 | 2.1M |
| 2024-09-19 | 5.34 | $5.46 | 329701 |
| 2024-09-18 | 5.33 | $5.38 | 401711 |
| 2024-09-17 | 5.32 | $5.34 | 438825 |
| 2024-09-16 | 5.32 | $5.31 | 480600 |
| 2024-09-13 | 5.31 | $5.34 | 339500 |
| 2024-09-12 | 5.30 | $5.22 | 517500 |
| 2024-09-11 | 5.28 | $5.16 | 403900 |
| 2024-09-10 | 5.26 | $5.16 | 561000 |
| 2024-09-09 | 5.24 | $5.25 | 447032 |
| 2024-09-06 | 5.22 | $5.19 | 465100 |
| 2024-09-05 | 5.20 | $5.32 | 325710 |
| 2024-09-04 | 5.16 | $5.29 | 495302 |
| 2024-09-03 | 5.13 | $5.38 | 438929 |
| 2024-08-30 | 5.09 | $5.48 | 501100 |
| 2024-08-29 | 5.05 | $5.45 | 530800 |
| 2024-08-28 | 5.03 | $5.36 | 537535 |
| 2024-08-27 | 5.01 | $5.53 | 654800 |
| 2024-08-26 | 5.00 | $5.45 | 422953 |
| 2024-08-23 | 4.98 | $5.45 | 614400 |
| 2024-08-22 | 4.96 | $5.23 | 494100 |
| 2024-08-21 | 4.95 | $5.31 | 356848 |
| 2024-08-20 | 4.93 | $5.27 | 446005 |
| 2024-08-19 | 4.91 | $5.28 | 629600 |
| 2024-08-16 | 4.89 | $5.10 | 738942 |
| 2024-08-15 | 4.88 | $5.02 | 640705 |
| 2024-08-14 | 4.87 | $4.85 | 460640 |
| 2024-08-13 | 4.88 | $4.89 | 620800 |
| 2024-08-12 | 4.88 | $4.74 | 867400 |
| 2024-08-09 | 4.88 | $4.74 | 407122 |
| 2024-08-08 | 4.87 | $4.82 | 541328 |
| 2024-08-07 | 4.87 | $4.64 | 1.1M |
| 2024-08-06 | 4.86 | $4.65 | 591709 |
| 2024-08-05 | 4.85 | $4.55 | 836719 |
| 2024-08-02 | 4.85 | $4.65 | 986340 |
| 2024-08-01 | 4.84 | $4.98 | 640225 |
| 2024-07-31 | 4.82 | $5.11 | 564300 |
| 2024-07-30 | 4.80 | $5.17 | 343125 |
| 2024-07-29 | 4.77 | $5.14 | 550600 |
| 2024-07-26 | 4.75 | $5.11 | 479000 |
| 2024-07-25 | 4.72 | $5.05 | 530100 |
| 2024-07-24 | 4.71 | $4.83 | 349406 |
| 2024-07-23 | 4.69 | $4.94 | 335232 |
| 2024-07-22 | 4.68 | $4.91 | 368438 |
| 2024-07-19 | 4.67 | $4.80 | 448751 |
| 2024-07-18 | 4.67 | $4.80 | 370047 |
| 2024-07-17 | 4.66 | $5.00 | 650001 |
| 2024-07-16 | 4.65 | $4.88 | 444201 |
| 2024-07-15 | 4.64 | $4.74 | 481100 |
| 2024-07-12 | 4.64 | $4.68 | 458900 |
| 2024-07-11 | 4.65 | $4.67 | 447644 |
| 2024-07-10 | 4.67 | $4.49 | 331000 |
| 2024-07-09 | 4.69 | $4.48 | 628601 |
| 2024-07-08 | 4.71 | $4.54 | 355000 |
| 2024-07-05 | 4.74 | $4.48 | 936633 |
| 2024-07-03 | 4.78 | $4.59 | 215100 |
| 2024-07-02 | 4.81 | $4.63 | 433238 |
| 2024-07-01 | 4.83 | $4.59 | 516918 |
| 2024-06-28 | 4.85 | $4.70 | 1.2M |
| 2024-06-27 | 4.87 | $4.69 | 438446 |
| 2024-06-26 | 4.89 | $4.68 | 448744 |
| 2024-06-25 | 4.91 | $4.59 | 911832 |
| 2024-06-24 | 4.93 | $4.73 | 1.0M |
| 2024-06-21 | 4.95 | $4.70 | 2.4M |
| 2024-06-20 | 4.96 | $4.70 | 820344 |
| 2024-06-18 | 4.98 | $4.70 | 960900 |
| 2024-06-17 | 4.99 | $4.75 | 567600 |
| 2024-06-14 | 5.01 | $4.68 | 541700 |
| 2024-06-13 | 5.04 | $4.80 | 582100 |
| 2024-06-12 | 5.06 | $4.88 | 491695 |
| 2024-06-11 | 5.07 | $4.92 | 443300 |
| 2024-06-10 | 5.08 | $4.94 | 669114 |
| 2024-06-07 | 5.09 | $4.96 | 590000 |
| 2024-06-06 | 5.10 | $5.15 | 393800 |
| 2024-06-05 | 5.09 | $5.21 | 589000 |
| 2024-06-04 | 5.08 | $5.11 | 1.3M |
| 2024-06-03 | 5.07 | $5.04 | 537823 |
| 2024-05-31 | 5.06 | $5.09 | 1.2M |
| 2024-05-30 | 5.05 | $5.12 | 619607 |
| 2024-05-29 | 5.03 | $5.01 | 567400 |
| 2024-05-28 | 5.03 | $5.08 | 383146 |
| 2024-05-24 | 5.02 | $5.04 | 492308 |
| 2024-05-23 | 5.01 | $5.04 | 438400 |
| 2024-05-22 | 5.00 | $5.03 | 688300 |
| 2024-05-21 | 4.99 | $5.02 | 295900 |
| 2024-05-20 | 4.99 | $5.01 | 414500 |
| 2024-05-17 | 4.99 | $5.15 | 332700 |
| 2024-05-16 | 4.98 | $5.17 | 395727 |
| 2024-05-15 | 4.96 | $5.14 | 352948 |
| 2024-05-14 | 4.94 | $5.17 | 545600 |
| 2024-05-13 | 4.93 | $5.13 | 585640 |
| 2024-05-10 | 4.93 | $5.14 | 375901 |
| 2024-05-09 | 4.92 | $5.10 | 722300 |
| 2024-05-08 | 4.93 | $5.02 | 358800 |
| 2024-05-07 | 4.93 | $4.91 | 986273 |
| 2024-05-06 | 4.95 | $4.97 | 511900 |
| 2024-05-03 | 4.96 | $4.88 | 825208 |
| 2024-05-02 | 4.98 | $4.92 | 764200 |
| 2024-05-01 | 5.00 | $4.76 | 475416 |
| 2024-04-30 | 5.03 | $4.82 | 611732 |
| 2024-04-29 | 5.05 | $4.92 | 703888 |
| 2024-04-26 | 5.08 | $4.83 | 411581 |
| 2024-04-25 | 5.11 | $4.85 | 629442 |
| 2024-04-24 | 5.15 | $4.91 | 685700 |
| 2024-04-23 | 5.18 | $4.98 | 574907 |
| 2024-04-22 | 5.21 | $4.96 | 717806 |
| 2024-04-19 | 5.24 | $4.92 | 659826 |
| 2024-04-18 | 5.28 | $4.86 | 601500 |
| 2024-04-17 | 5.32 | $4.84 | 729826 |
| 2024-04-16 | 5.35 | $4.94 | 544447 |
| 2024-04-15 | 5.36 | $5.02 | 519918 |
| 2024-04-12 | 5.37 | $5.03 | 535301 |
| 2024-04-11 | 5.39 | $5.18 | 449543 |
| 2024-04-10 | 5.40 | $5.12 | 692700 |
| 2024-04-09 | 5.41 | $5.25 | 387217 |
| 2024-04-08 | 5.42 | $5.26 | 332700 |
| 2024-04-05 | 5.43 | $5.23 | 397829 |
| 2024-04-04 | 5.44 | $5.25 | 506407 |
| 2024-04-03 | 5.44 | $5.36 | 513503 |
| 2024-04-02 | 5.44 | $5.28 | 751410 |
| 2024-04-01 | 5.45 | $5.43 | 379100 |
| 2024-03-28 | 5.46 | $5.61 | 793800 |
| 2024-03-27 | 5.46 | $5.62 | 543600 |
| 2024-03-26 | 5.46 | $5.54 | 488131 |
| 2024-03-25 | 5.47 | $5.53 | 363316 |
| 2024-03-22 | 5.48 | $5.59 | 464728 |
| 2024-03-21 | 5.48 | $5.70 | 988514 |
| 2024-03-20 | 5.52 | $5.67 | 1.1M |
| 2024-03-19 | 5.56 | $5.33 | 1.6M |
| 2024-03-18 | 5.61 | $5.25 | 1.6M |
| 2024-03-15 | 5.67 | $5.25 | 1.6M |
| 2024-03-14 | 5.74 | $5.25 | 1.1M |
| 2024-03-13 | 5.80 | $5.41 | 1.6M |
| 2024-03-12 | 5.84 | $5.39 | 1.2M |
| 2024-03-11 | 5.90 | $5.39 | 529700 |
| 2024-03-08 | 5.95 | $5.46 | 880748 |
| 2024-03-07 | 5.99 | $5.42 | 604100 |
| 2024-03-06 | 6.03 | $5.37 | 1.2M |
| 2024-03-05 | 6.08 | $5.37 | 1.1M |
| 2024-03-04 | 6.13 | $5.46 | 694332 |
| 2024-03-01 | 6.17 | $5.60 | 606247 |
| 2024-02-29 | 6.20 | $5.58 | 844944 |
| 2024-02-28 | 6.23 | $5.54 | 718531 |
| 2024-02-27 | 6.26 | $5.77 | 670000 |
| 2024-02-26 | 6.28 | $5.82 | 1.1M |
| 2024-02-23 | 6.30 | $5.58 | 1.5M |
| 2024-02-22 | 6.33 | $6.42 | 413838 |
| 2024-02-21 | 6.31 | $6.44 | 552100 |
| 2024-02-20 | 6.30 | $6.40 | 426300 |
| 2024-02-16 | 6.28 | $6.50 | 426649 |
| 2024-02-15 | 6.25 | $6.59 | 491916 |
| 2024-02-14 | 6.22 | $6.45 | 309100 |
| 2024-02-13 | 6.19 | $6.30 | 637700 |
| 2024-02-12 | 6.18 | $6.54 | 627307 |
| 2024-02-09 | 6.16 | $6.36 | 457301 |
| 2024-02-08 | 6.16 | $6.32 | 313100 |
| 2024-02-07 | 6.16 | $6.26 | 424428 |
| 2024-02-06 | 6.16 | $6.30 | 512621 |
| 2024-02-05 | 6.16 | $6.27 | 575300 |
| 2024-02-02 | 6.17 | $6.30 | 634146 |
| 2024-02-01 | 6.16 | $6.34 | 483723 |
| 2024-01-31 | 6.16 | $6.08 | 654700 |
| 2024-01-30 | 6.17 | $6.19 | 1.2M |
| 2024-01-29 | 6.16 | $6.19 | 416384 |
| 2024-01-26 | 6.15 | $6.15 | 265200 |
| 2024-01-25 | 6.14 | $6.19 | 550900 |
| 2024-01-24 | 6.12 | $6.04 | 437112 |
| 2024-01-23 | 6.11 | $6.13 | 415800 |
| 2024-01-22 | 6.09 | $6.14 | 406200 |
| 2024-01-19 | 6.07 | $5.95 | 326940 |
| 2024-01-18 | 6.05 | $5.90 | 404547 |
| 2024-01-17 | 6.03 | $5.88 | 316100 |
| 2024-01-16 | 6.02 | $5.98 | 449000 |
| 2024-01-12 | 6.01 | $6.20 | 358100 |
| 2024-01-11 | 5.98 | $6.31 | 399700 |
| 2024-01-10 | 5.94 | $6.30 | 403159 |
| 2024-01-09 | 5.90 | $6.28 | 696643 |
| 2024-01-08 | 5.86 | $6.41 | 654800 |
| 2024-01-05 | 5.81 | $6.40 | 959800 |
| 2024-01-04 | 5.76 | $6.22 | 1.1M |
| 2024-01-03 | 5.71 | $6.26 | 1.1M |
| 2024-01-02 | 5.67 | $6.27 | 1.2M |
| 2023-12-29 | 5.63 | $6.08 | 1.7M |
| 2023-12-28 | 5.59 | $5.93 | 579200 |
| 2023-12-27 | 5.56 | $5.88 | 319514 |
| 2023-12-26 | 5.52 | $5.83 | 282316 |
| 2023-12-22 | 5.50 | $5.79 | 435100 |
| 2023-12-21 | 5.47 | $5.81 | 349900 |
| 2023-12-20 | 5.44 | $5.65 | 506144 |
| 2023-12-19 | 5.42 | $5.69 | 476423 |
| 2023-12-18 | 5.41 | $5.51 | 532520 |
| 2023-12-15 | 5.40 | $5.65 | 1.1M |
| 2023-12-14 | 5.37 | $5.79 | 512000 |
| 2023-12-13 | 5.34 | $5.61 | 781847 |
| 2023-12-12 | 5.31 | $5.38 | 424200 |
| 2023-12-11 | 5.28 | $5.51 | 353100 |
| 2023-12-08 | 5.25 | $5.45 | 274036 |
| 2023-12-07 | 5.21 | $5.46 | 459608 |
| 2023-12-06 | 5.18 | $5.34 | 402648 |
| 2023-12-05 | 5.15 | $5.28 | 493600 |
| 2023-12-04 | 5.14 | $5.41 | 529435 |
| 2023-12-01 | 5.12 | $5.47 | 545100 |
| 2023-11-30 | 5.10 | $5.38 | 774144 |
| 2023-11-29 | 5.09 | $5.33 | 724004 |
| 2023-11-28 | 5.08 | $5.14 | 570900 |
| 2023-11-27 | 5.07 | $5.28 | 526208 |
| 2023-11-24 | 5.05 | $5.20 | 209800 |
| 2023-11-22 | 5.05 | $5.27 | 239422 |
| 2023-11-21 | 5.03 | $5.33 | 415720 |
| 2023-11-20 | 5.01 | $5.36 | 626300 |
| 2023-11-17 | 4.99 | $5.33 | 587934 |
| 2023-11-16 | 4.98 | $5.17 | 464081 |
| 2023-11-15 | 4.97 | $5.19 | 596448 |
| 2023-11-14 | 4.97 | $5.00 | 769089 |
| 2023-11-13 | 4.99 | $4.73 | 614500 |
| 2023-11-10 | 5.02 | $4.79 | 829800 |
| 2023-11-09 | 5.04 | $4.72 | 707400 |
| 2023-11-08 | 5.07 | $4.88 | 816900 |
| 2023-11-07 | 5.09 | $4.80 | 1.6M |
| 2023-11-06 | 5.12 | $4.95 | 720030 |
| 2023-11-03 | 5.15 | $5.05 | 1.0M |
| 2023-11-02 | 5.16 | $5.18 | 564998 |
| 2023-11-01 | 5.17 | $5.08 | 429400 |
| 2023-10-31 | 5.18 | $5.06 | 347800 |
| 2023-10-30 | 5.20 | $5.06 | 399843 |
| 2023-10-27 | 5.21 | $4.89 | 602800 |
| 2023-10-26 | 5.26 | $5.06 | 571100 |
| 2023-10-25 | 5.29 | $4.95 | 385700 |
| 2023-10-24 | 5.33 | $4.98 | 546900 |
| 2023-10-23 | 5.37 | $4.96 | 420500 |
| 2023-10-20 | 5.41 | $5.04 | 585100 |
| 2023-10-19 | 5.45 | $5.02 | 518703 |
| 2023-10-18 | 5.50 | $5.17 | 520100 |
| 2023-10-17 | 5.53 | $5.39 | 454630 |
| 2023-10-16 | 5.55 | $5.31 | 1.1M |
| 2023-10-13 | 5.57 | $5.24 | 399100 |
| 2023-10-12 | 5.59 | $5.30 | 411807 |
| 2023-10-11 | 5.61 | $5.40 | 372300 |
| 2023-10-10 | 5.61 | $5.39 | 805036 |
| 2023-10-09 | 5.61 | $5.37 | 320609 |
| 2023-10-06 | 5.60 | $5.29 | 438541 |
| 2023-10-05 | 5.60 | $5.37 | 392315 |
| 2023-10-04 | 5.59 | $5.39 | 460600 |
| 2023-10-03 | 5.59 | $5.38 | 528308 |
| 2023-10-02 | 5.58 | $5.38 | 721801 |
| 2023-09-29 | 5.58 | $5.74 | 647449 |
| 2023-09-28 | 5.56 | $5.71 | 727807 |
| 2023-09-27 | 5.54 | $5.77 | 511700 |
| 2023-09-26 | 5.51 | $5.75 | 495200 |
| 2023-09-25 | 5.46 | $5.85 | 480200 |
| 2023-09-22 | 5.41 | $5.82 | 1.5M |
| 2023-09-21 | 5.37 | $5.91 | 618944 |
| 2023-09-20 | 5.31 | $5.89 | 864820 |
| 2023-09-19 | 5.27 | $5.74 | 551500 |
| 2023-09-18 | 5.24 | $5.64 | 413300 |
| 2023-09-15 | 5.22 | $5.65 | 1.5M |
| 2023-09-14 | 5.21 | $5.74 | 591800 |
| 2023-09-13 | 5.19 | $5.35 | 668300 |
| 2023-09-12 | 5.20 | $5.37 | 446700 |
| 2023-09-11 | 5.20 | $5.23 | 698500 |
| 2023-09-08 | 5.22 | $5.31 | 488726 |
| 2023-09-07 | 5.24 | $5.25 | 1.1M |
| 2023-09-06 | 5.27 | $5.26 | 900927 |
| 2023-09-05 | 5.31 | $5.28 | 808100 |
| 2023-09-01 | 5.34 | $5.43 | 769200 |
| 2023-08-31 | 5.38 | $5.33 | 1.3M |
| 2023-08-30 | 5.42 | $5.25 | 600500 |
| 2023-08-29 | 5.46 | $5.09 | 454610 |
| 2023-08-28 | 5.51 | $4.88 | 1.1M |
| 2023-08-25 | 5.57 | $4.85 | 598000 |
| 2023-08-24 | 5.63 | $4.87 | 1.0M |
| 2023-08-23 | 5.68 | $4.86 | 709269 |
| 2023-08-22 | 5.73 | $4.92 | 588146 |
| 2023-08-21 | 5.77 | $5.16 | 486716 |
| 2023-08-18 | 5.80 | $5.32 | 616114 |
| 2023-08-17 | 5.82 | $5.37 | 334000 |
| 2023-08-16 | 5.83 | $5.42 | 484900 |
| 2023-08-15 | 5.85 | $5.46 | 1.0M |
| 2023-08-14 | 5.86 | $5.51 | 410800 |
| 2023-08-11 | 5.87 | $5.61 | 452803 |
| 2023-08-10 | 5.87 | $5.66 | 379309 |
| 2023-08-09 | 5.87 | $5.78 | 771516 |
| 2023-08-08 | 5.86 | $6.05 | 319600 |
| 2023-08-07 | 5.84 | $6.05 | 286800 |
| 2023-08-04 | 5.82 | $6.09 | 434900 |
| 2023-08-03 | 5.79 | $6.10 | 323400 |
| 2023-08-02 | 5.76 | $6.15 | 310400 |
| 2023-08-01 | 5.72 | $6.12 | 505100 |
| 2023-07-31 | 5.68 | $6.09 | 432700 |
| 2023-07-28 | 5.64 | $6.02 | 576939 |
| 2023-07-27 | 5.60 | $5.90 | 1.0M |
| 2023-07-26 | 5.56 | $5.88 | 903189 |
| 2023-07-25 | 5.53 | $5.75 | 380923 |
| 2023-07-24 | 5.49 | $5.70 | 746206 |
| 2023-07-21 | 5.46 | $5.69 | 339700 |
| 2023-07-20 | 5.43 | $5.65 | 301728 |
| 2023-07-19 | 5.40 | $5.71 | 351000 |
| 2023-07-18 | 5.38 | $5.67 | 257500 |
| 2023-07-17 | 5.36 | $5.64 | 431800 |
| 2023-07-14 | 5.33 | $5.60 | 453100 |
| 2023-07-13 | 5.30 | $5.70 | 460100 |
| 2023-07-12 | 5.27 | $5.69 | 502201 |
| 2023-07-11 | 5.24 | $5.67 | 695500 |
| 2023-07-10 | 5.20 | $5.65 | 862447 |
| 2023-07-07 | 5.18 | $5.50 | 1.1M |
| 2023-07-06 | 5.18 | $5.34 | 1.0M |
| 2023-07-05 | 5.17 | $5.44 | 1.2M |
| 2023-07-03 | 5.15 | $5.40 | 319800 |
| 2023-06-30 | 5.14 | $5.21 | 636287 |
| 2023-06-29 | 5.12 | $5.17 | 469731 |
| 2023-06-28 | 5.11 | $5.17 | 289607 |
| 2023-06-27 | 5.09 | $5.18 | 331101 |
| 2023-06-26 | 5.08 | $5.09 | 384600 |
| 2023-06-23 | 5.08 | $4.98 | 1.2M |
| 2023-06-22 | 5.08 | $5.14 | 560200 |
| 2023-06-21 | 5.09 | $5.13 | 387213 |
| 2023-06-20 | 5.09 | $5.15 | 495954 |
| 2023-06-16 | 5.09 | $5.25 | 1.4M |
| 2023-06-15 | 5.09 | $5.10 | 723307 |
| 2023-06-14 | 5.10 | $5.00 | 477527 |
| 2023-06-13 | 5.11 | $5.08 | 318136 |
| 2023-06-12 | 5.12 | $5.05 | 505136 |
| 2023-06-09 | 5.13 | $5.06 | 278900 |
| 2023-06-08 | 5.14 | $5.24 | 724731 |
| 2023-06-07 | 5.13 | $5.40 | 397435 |
| 2023-06-06 | 5.12 | $5.23 | 369963 |
| 2023-06-05 | 5.12 | $5.06 | 422669 |
| 2023-06-02 | 5.12 | $5.14 | 652400 |
| 2023-06-01 | 5.08 | $4.86 | 591630 |
| 2023-05-31 | 5.06 | $4.84 | 762446 |
| 2023-05-30 | 5.04 | $4.83 | 517829 |
| 2023-05-26 | 5.03 | $5.01 | 386847 |
| 2023-05-25 | 5.00 | $4.95 | 367739 |
| 2023-05-24 | 4.98 | $5.13 | 435600 |
| 2023-05-23 | 4.94 | $5.24 | 437500 |
| 2023-05-22 | 4.91 | $5.21 | 384100 |
| 2023-05-19 | 4.89 | $5.14 | 391743 |
| 2023-05-18 | 4.87 | $5.21 | 360900 |
| 2023-05-17 | 4.86 | $5.28 | 381036 |
| 2023-05-16 | 4.84 | $5.19 | 490800 |
| 2023-05-15 | 4.83 | $5.35 | 636100 |
| 2023-05-12 | 4.82 | $5.21 | 317148 |
| 2023-05-11 | 4.82 | $5.25 | 490000 |
| 2023-05-10 | 4.81 | $5.13 | 443100 |
| 2023-05-09 | 4.81 | $5.14 | 492349 |
| 2023-05-08 | 4.82 | $5.19 | 670785 |
| 2023-05-05 | 4.81 | $5.11 | 972600 |
| 2023-05-04 | 4.81 | $4.42 | 551537 |
| 2023-05-03 | 4.84 | $4.42 | 470649 |
| 2023-05-02 | 4.87 | $4.41 | 861900 |
| 2023-05-01 | 4.92 | $4.53 | 421300 |
| 2023-04-28 | 4.96 | $4.58 | 669619 |
| 2023-04-27 | 4.99 | $4.46 | 781300 |
| 2023-04-26 | 5.03 | $4.39 | 864100 |
| 2023-04-25 | 5.07 | $4.53 | 485600 |
| 2023-04-24 | 5.10 | $4.76 | 531000 |
| 2023-04-21 | 5.11 | $4.84 | 421300 |
| 2023-04-20 | 5.12 | $4.91 | 448233 |
| 2023-04-19 | 5.13 | $5.01 | 346543 |
| 2023-04-18 | 5.12 | $5.05 | 379100 |
| 2023-04-17 | 5.10 | $5.09 | 531000 |
| 2023-04-14 | 5.09 | $5.09 | 541147 |
| 2023-04-13 | 5.09 | $5.21 | 394000 |
| 2023-04-12 | 5.09 | $5.15 | 431500 |
| 2023-04-11 | 5.09 | $5.21 | 630800 |
| 2023-04-10 | 5.08 | $5.09 | 534939 |
| 2023-04-06 | 5.09 | $5.02 | 539000 |
| 2023-04-05 | 5.10 | $4.98 | 508600 |
| 2023-04-04 | 5.13 | $5.10 | 762563 |
| 2023-04-03 | 5.14 | $5.39 | 947906 |
| 2023-03-31 | 5.14 | $5.32 | 726741 |
| 2023-03-30 | 5.16 | $5.23 | 351300 |
| 2023-03-29 | 5.18 | $5.23 | 538500 |
| 2023-03-28 | 5.20 | $5.19 | 862200 |
| 2023-03-27 | 5.22 | $5.15 | 901729 |
| 2023-03-24 | 5.25 | $4.95 | 550900 |
| 2023-03-23 | 5.27 | $4.99 | 778830 |
| 2023-03-22 | 5.30 | $5.05 | 1.0M |
| 2023-03-21 | 5.33 | $4.86 | 657927 |
| 2023-03-20 | 5.36 | $4.77 | 859000 |
| 2023-03-17 | 5.42 | $4.88 | 1.8M |
| 2023-03-16 | 5.46 | $5.09 | 643643 |
| 2023-03-15 | 5.49 | $5.09 | 609500 |
| 2023-03-14 | 5.53 | $5.14 | 697932 |
| 2023-03-13 | 5.59 | $5.06 | 706141 |
| 2023-03-10 | 5.65 | $5.31 | 576500 |
| 2023-03-09 | 5.70 | $5.30 | 409642 |
| 2023-03-08 | 5.75 | $5.44 | 479400 |
| 2023-03-07 | 5.79 | $5.38 | 589900 |
| 2023-03-06 | 5.84 | $5.39 | 960702 |
| 2023-03-03 | 5.89 | $5.71 | 369500 |
| 2023-03-02 | 5.93 | $5.61 | 473600 |
| 2023-03-01 | 5.98 | $5.55 | 864846 |
| 2023-02-28 | 6.02 | $5.67 | 753000 |
| 2023-02-27 | 6.04 | $5.67 | 1.2M |
| 2023-02-24 | 6.07 | $5.39 | 702206 |
| 2023-02-23 | 6.10 | $5.67 | 383816 |
| 2023-02-22 | 6.12 | $5.59 | 430500 |
| 2023-02-21 | 6.14 | $5.52 | 660800 |
| 2023-02-17 | 6.17 | $5.85 | 503502 |
| 2023-02-16 | 6.19 | $5.83 | 625903 |
| 2023-02-15 | 6.19 | $5.66 | 683824 |
| 2023-02-14 | 6.21 | $5.80 | 970100 |
| 2023-02-13 | 6.23 | $6.34 | 397200 |
| 2023-02-10 | 6.22 | $6.24 | 367939 |
| 2023-02-09 | 6.22 | $6.30 | 346292 |
| 2023-02-08 | 6.20 | $6.32 | 287131 |
| 2023-02-07 | 6.19 | $6.40 | 320800 |
| 2023-02-06 | 6.16 | $6.34 | 487000 |
| 2023-02-03 | 6.14 | $6.42 | 406400 |
| 2023-02-02 | 6.11 | $6.51 | 546427 |
| 2023-02-01 | 6.08 | $6.45 | 441410 |
| 2023-01-31 | 6.05 | $6.35 | 523824 |
| 2023-01-30 | 6.01 | $6.14 | 288934 |
| 2023-01-27 | 5.99 | $6.19 | 730624 |
| 2023-01-26 | 5.96 | $6.10 | 219300 |
| 2023-01-25 | 5.93 | $6.07 | 229533 |
| 2023-01-24 | 5.91 | $6.05 | 201400 |
| 2023-01-23 | 5.88 | $6.12 | 357400 |
| 2023-01-20 | 5.85 | $6.10 | 321400 |
| 2023-01-19 | 5.82 | $5.99 | 386000 |
| 2023-01-18 | 5.79 | $5.99 | 417500 |
| 2023-01-17 | 5.77 | $6.12 | 342100 |
| 2023-01-13 | 5.73 | $6.19 | 286100 |
| 2023-01-12 | 5.70 | $6.16 | 395900 |
| 2023-01-11 | 5.68 | $6.07 | 541100 |
| 2023-01-10 | 5.65 | $5.96 | 504800 |
| 2023-01-09 | 5.64 | $5.87 | 562123 |
| 2023-01-06 | 5.63 | $5.93 | 357900 |
| 2023-01-05 | 5.63 | $5.85 | 313302 |
| 2023-01-04 | 5.63 | $5.92 | 372004 |
| 2023-01-03 | 5.61 | $5.80 | 591000 |
| 2022-12-30 | 5.60 | $5.59 | 385048 |
| 2022-12-29 | 5.60 | $5.67 | 453346 |
| 2022-12-28 | 5.59 | $5.55 | 512200 |
| 2022-12-27 | 5.60 | $5.62 | 399313 |
| 2022-12-23 | 5.59 | $5.58 | 441000 |
| 2022-12-22 | 5.58 | $5.55 | 413900 |
| 2022-12-21 | 5.58 | $5.54 | 475800 |
| 2022-12-20 | 5.58 | $5.48 | 372505 |
| 2022-12-19 | 5.57 | $5.41 | 634500 |
| 2022-12-16 | 5.57 | $5.46 | 989827 |
| 2022-12-15 | 5.56 | $5.46 | 618600 |
| 2022-12-14 | 5.55 | $5.61 | 503530 |
| 2022-12-13 | 5.54 | $5.61 | 1.1M |
| 2022-12-12 | 5.52 | $5.63 | 699235 |
| 2022-12-09 | 5.52 | $5.65 | 805000 |
| 2022-12-08 | 5.52 | $5.77 | 818220 |
| 2022-12-07 | 5.49 | $5.81 | 1.0M |
| 2022-12-06 | 5.47 | $5.82 | 1.1M |
| 2022-12-05 | 5.42 | $5.57 | 454000 |
| 2022-12-02 | 5.38 | $5.60 | 503731 |
| 2022-12-01 | 5.33 | $5.60 | 734000 |
| 2022-11-30 | 5.27 | $5.57 | 943500 |
| 2022-11-29 | 5.23 | $5.60 | 621623 |
| 2022-11-28 | 5.18 | $5.45 | 597302 |
| 2022-11-25 | 5.14 | $5.50 | 251236 |
| 2022-11-23 | 5.10 | $5.48 | 466342 |
| 2022-11-22 | 5.05 | $5.44 | 616936 |
| 2022-11-21 | 5.00 | $5.37 | 504915 |
| 2022-11-18 | 4.95 | $5.31 | 588200 |
| 2022-11-17 | 4.90 | $5.32 | 397824 |
| 2022-11-16 | 4.85 | $5.27 | 582000 |
| 2022-11-15 | 4.81 | $5.48 | 889701 |
| 2022-11-14 | 4.76 | $5.24 | 824100 |
| 2022-11-11 | 4.73 | $5.60 | 819244 |
| 2022-11-10 | 4.68 | $5.62 | 856027 |
| 2022-11-09 | 4.63 | $5.21 | 1.1M |
| 2022-11-08 | 4.62 | $5.41 | 1.4M |
| 2022-11-07 | 4.60 | $4.81 | 819232 |
| 2022-11-04 | 4.61 | $4.68 | 809744 |
| 2022-11-03 | 4.63 | $4.55 | 693000 |
| 2022-11-02 | 4.66 | $4.56 | 882729 |
| 2022-11-01 | 4.70 | $4.69 | 839300 |
| 2022-10-31 | 4.73 | $4.60 | 933817 |
| 2022-10-28 | 4.75 | $4.70 | 781400 |
| 2022-10-27 | 4.76 | $4.57 | 1.5M |
| 2022-10-26 | 4.78 | $4.58 | 876328 |
| 2022-10-25 | 4.81 | $4.48 | 1.0M |
| 2022-10-24 | 4.84 | $4.31 | 839906 |
| 2022-10-21 | 4.87 | $4.31 | 669804 |
| 2022-10-20 | 4.91 | $4.33 | 644407 |
| 2022-10-19 | 4.96 | $4.38 | 843307 |
| 2022-10-18 | 5.01 | $4.57 | 707000 |
| 2022-10-17 | 5.06 | $4.57 | 687100 |
| 2022-10-14 | 5.11 | $4.59 | 849238 |
| 2022-10-13 | 5.15 | $4.64 | 1.4M |
| 2022-10-12 | 5.19 | $5.02 | 717034 |
| 2022-10-11 | 5.20 | $5.07 | 581114 |
| 2022-10-10 | 5.23 | $5.03 | 537700 |
| 2022-10-07 | 5.27 | $4.97 | 862000 |
| 2022-10-06 | 5.31 | $5.21 | 370200 |
| 2022-10-05 | 5.33 | $5.28 | 634700 |
| 2022-10-04 | 5.35 | $5.35 | 788215 |
| 2022-10-03 | 5.36 | $5.05 | 939304 |
| 2022-09-30 | 5.39 | $4.90 | 550288 |
| 2022-09-29 | 5.44 | $4.99 | 578100 |
| 2022-09-28 | 5.49 | $5.13 | 525400 |
| 2022-09-27 | 5.54 | $5.02 | 598100 |
| 2022-09-26 | 5.60 | $5.05 | 730339 |
| 2022-09-23 | 5.66 | $5.14 | 963603 |
| 2022-09-22 | 5.73 | $5.30 | 474802 |
| 2022-09-21 | 5.79 | $5.39 | 498000 |
| 2022-09-20 | 5.85 | $5.43 | 638600 |
| 2022-09-19 | 5.90 | $5.57 | 1.0M |
| 2022-09-16 | 5.96 | $5.44 | 1.8M |
| 2022-09-15 | 6.03 | $5.39 | 830180 |
| 2022-09-14 | 6.11 | $5.37 | 819100 |
| 2022-09-13 | 6.19 | $5.51 | 627000 |
| 2022-09-12 | 6.27 | $5.82 | 530943 |
| 2022-09-09 | 6.33 | $5.80 | 875198 |
| 2022-09-08 | 6.38 | $5.60 | 487004 |
| 2022-09-07 | 6.43 | $5.67 | 615314 |
| 2022-09-06 | 6.48 | $5.60 | 682767 |
| 2022-09-02 | 6.56 | $5.72 | 802524 |
| 2022-09-01 | 6.63 | $5.85 | 599732 |
| 2022-08-31 | 6.69 | $5.93 | 739100 |
| 2022-08-30 | 6.75 | $6.10 | 478173 |
| 2022-08-29 | 6.80 | $6.24 | 381800 |
| 2022-08-26 | 6.85 | $6.26 | 698318 |
| 2022-08-25 | 6.89 | $6.53 | 688148 |
| 2022-08-24 | 6.92 | $6.49 | 626510 |
| 2022-08-23 | 6.96 | $6.58 | 458397 |
| 2022-08-22 | 6.99 | $6.53 | 548400 |
| 2022-08-19 | 7.01 | $6.76 | 556412 |
| 2022-08-18 | 7.02 | $6.93 | 715500 |
| 2022-08-17 | 7.03 | $6.84 | 773400 |
| 2022-08-16 | 7.04 | $7.07 | 610700 |
| 2022-08-15 | 7.04 | $7.04 | 483700 |
| 2022-08-12 | 7.03 | $6.99 | 611088 |
| 2022-08-11 | 7.01 | $6.83 | 592300 |
| 2022-08-10 | 6.99 | $6.73 | 725623 |
| 2022-08-09 | 6.99 | $6.52 | 1.2M |
| 2022-08-08 | 6.99 | $7.18 | 418531 |
| 2022-08-05 | 6.96 | $7.15 | 319000 |
| 2022-08-04 | 6.93 | $7.12 | 428928 |
| 2022-08-03 | 6.90 | $7.15 | 347419 |
| 2022-08-02 | 6.86 | $7.06 | 377333 |
| 2022-08-01 | 6.84 | $7.18 | 435700 |
| 2022-07-29 | 6.81 | $7.17 | 629000 |
| 2022-07-28 | 6.77 | $7.15 | 518239 |
| 2022-07-27 | 6.75 | $7.23 | 391346 |
| 2022-07-26 | 6.72 | $7.07 | 305800 |
| 2022-07-25 | 6.71 | $7.00 | 359500 |
| 2022-07-22 | 6.70 | $7.00 | 401400 |
| 2022-07-21 | 6.68 | $7.09 | 270925 |
| 2022-07-20 | 6.67 | $7.16 | 360532 |
| 2022-07-19 | 6.65 | $7.07 | 371941 |
| 2022-07-18 | 6.62 | $6.74 | 434400 |
| 2022-07-15 | 6.61 | $6.63 | 473911 |
| 2022-07-14 | 6.61 | $6.49 | 447425 |
| 2022-07-13 | 6.62 | $6.58 | 449000 |
| 2022-07-12 | 6.63 | $6.59 | 471800 |
| 2022-07-11 | 6.65 | $6.56 | 458148 |
| 2022-07-08 | 6.68 | $6.55 | 467419 |
| 2022-07-07 | 6.72 | $6.52 | 621731 |
| 2022-07-06 | 6.77 | $6.40 | 397646 |
| 2022-07-05 | 6.81 | $6.56 | 650747 |
| 2022-07-01 | 6.85 | $6.57 | 440022 |
| 2022-06-30 | 6.88 | $6.53 | 395700 |
| 2022-06-29 | 6.91 | $6.57 | 444800 |
| 2022-06-28 | 6.96 | $6.73 | 373138 |
| 2022-06-27 | 7.00 | $6.89 | 532400 |
| 2022-06-24 | 7.02 | $6.77 | 857027 |
| 2022-06-23 | 7.04 | $6.69 | 425800 |
| 2022-06-22 | 7.07 | $6.74 | 930100 |
| 2022-06-21 | 7.09 | $6.73 | 786600 |
| 2022-06-17 | 7.10 | $6.57 | 907609 |
| 2022-06-16 | 7.14 | $6.45 | 929400 |
| 2022-06-15 | 7.18 | $6.76 | 642700 |
| 2022-06-14 | 7.22 | $6.67 | 623532 |
| 2022-06-13 | 7.26 | $6.68 | 804300 |
| 2022-06-10 | 7.29 | $7.05 | 619602 |
| 2022-06-09 | 7.30 | $7.25 | 431728 |
| 2022-06-08 | 7.29 | $7.30 | 556500 |
| 2022-06-07 | 7.28 | $7.42 | 594327 |
| 2022-06-06 | 7.27 | $7.34 | 522240 |
| 2022-06-03 | 7.26 | $7.24 | 501219 |
| 2022-06-02 | 7.26 | $7.23 | 653100 |
| 2022-06-01 | 7.26 | $7.14 | 1.0M |
| 2022-05-31 | 7.26 | $7.54 | 1.6M |
| 2022-05-27 | 7.24 | $7.45 | 345200 |
| 2022-05-26 | 7.24 | $7.33 | 439800 |
| 2022-05-25 | 7.25 | $7.25 | 555300 |
| 2022-05-24 | 7.26 | $7.18 | 578818 |
| 2022-05-23 | 7.28 | $7.13 | 415240 |
| 2022-05-20 | 7.32 | $7.09 | 534601 |
| 2022-05-19 | 7.35 | $7.24 | 488200 |
| 2022-05-18 | 7.38 | $7.29 | 514600 |
| 2022-05-17 | 7.41 | $7.60 | 559111 |
| 2022-05-16 | 7.42 | $7.37 | 579800 |
| 2022-05-13 | 7.43 | $7.35 | 595845 |
| 2022-05-12 | 7.44 | $7.22 | 948415 |
| 2022-05-11 | 7.47 | $7.10 | 673706 |
| 2022-05-10 | 7.50 | $7.10 | 852700 |
| 2022-05-09 | 7.53 | $7.17 | 1.2M |
| 2022-05-06 | 7.56 | $7.12 | 858719 |
| 2022-05-05 | 7.58 | $7.24 | 1.1M |
| 2022-05-04 | 7.62 | $7.30 | 830196 |
| 2022-05-03 | 7.64 | $7.15 | 651500 |
| 2022-05-02 | 7.69 | $7.15 | 863100 |
| 2022-04-29 | 7.73 | $7.33 | 870732 |
| 2022-04-28 | 7.77 | $7.63 | 722847 |
| 2022-04-27 | 7.79 | $7.42 | 784509 |
| 2022-04-26 | 7.84 | $7.62 | 544100 |
| 2022-04-25 | 7.87 | $7.83 | 723357 |
| 2022-04-22 | 7.89 | $7.79 | 316600 |
| 2022-04-21 | 7.91 | $7.86 | 567848 |
| 2022-04-20 | 7.92 | $7.80 | 297100 |
| 2022-04-19 | 7.95 | $7.77 | 339626 |
| 2022-04-18 | 7.98 | $7.56 | 588600 |
| 2022-04-14 | 8.01 | $7.68 | 593706 |
| 2022-04-13 | 8.05 | $7.70 | 584000 |
| 2022-04-12 | 8.08 | $7.70 | 602400 |
| 2022-04-11 | 8.11 | $7.71 | 377300 |
| 2022-04-08 | 8.14 | $7.75 | 434416 |
| 2022-04-07 | 8.17 | $7.67 | 465718 |
| 2022-04-06 | 8.20 | $7.90 | 662100 |
| 2022-04-05 | 8.23 | $7.87 | 476800 |
| 2022-04-04 | 8.25 | $8.05 | 458800 |
| 2022-04-01 | 8.26 | $8.04 | 1.0M |
| 2022-03-31 | 8.29 | $8.00 | 582119 |
| 2022-03-30 | 8.33 | $8.17 | 552500 |
| 2022-03-29 | 8.34 | $8.34 | 441642 |
| 2022-03-28 | 8.34 | $8.19 | 396003 |
| 2022-03-25 | 8.36 | $8.19 | 377236 |
| 2022-03-24 | 8.39 | $8.19 | 642300 |
| 2022-03-23 | 8.40 | $8.12 | 544860 |
| 2022-03-22 | 8.43 | $8.30 | 645542 |
| 2022-03-21 | 8.44 | $8.37 | 394957 |
| 2022-03-18 | 8.47 | $8.31 | 1.1M |
| 2022-03-17 | 8.50 | $8.35 | 328735 |
| 2022-03-16 | 8.53 | $8.45 | 740336 |
| 2022-03-15 | 8.52 | $8.26 | 348500 |
| 2022-03-14 | 8.52 | $8.27 | 457000 |
| 2022-03-11 | 8.51 | $8.29 | 488433 |
| 2022-03-10 | 8.49 | $8.32 | 540623 |
| 2022-03-09 | 8.48 | $8.42 | 491328 |
| 2022-03-08 | 8.46 | $8.33 | 592031 |
| 2022-03-07 | 8.44 | $8.28 | 872027 |
| 2022-03-04 | 8.43 | $8.63 | 405000 |
| 2022-03-03 | 8.40 | $8.75 | 670625 |
| 2022-03-02 | 8.36 | $8.53 | 925000 |
| 2022-03-01 | 8.34 | $8.26 | 1.4M |
| 2022-02-28 | 8.34 | $8.60 | 632541 |
| 2022-02-25 | 8.31 | $8.72 | 746731 |
| 2022-02-24 | 8.27 | $8.46 | 913400 |
| 2022-02-23 | 8.25 | $8.60 | 673900 |
| 2022-02-22 | 8.24 | $8.67 | 745246 |
| 2022-02-18 | 8.21 | $8.97 | 969812 |
| 2022-02-17 | 8.16 | $8.89 | 1.0M |
| 2022-02-16 | 8.12 | $8.82 | 1.0M |
| 2022-02-15 | 8.10 | $8.42 | 599565 |
| 2022-02-14 | 8.09 | $8.14 | 552500 |
| 2022-02-11 | 8.11 | $8.08 | 453006 |
| 2022-02-10 | 8.12 | $7.93 | 598800 |
| 2022-02-09 | 8.13 | $8.06 | 517200 |
| 2022-02-08 | 8.13 | $8.11 | 515100 |
| 2022-02-07 | 8.14 | $7.97 | 297339 |
| 2022-02-04 | 8.16 | $8.00 | 428824 |
| 2022-02-03 | 8.18 | $8.01 | 352218 |
| 2022-02-02 | 8.20 | $8.03 | 400300 |
| 2022-02-01 | 8.21 | $8.15 | 450308 |
| 2022-01-31 | 8.22 | $8.14 | 822508 |
| 2022-01-28 | 8.23 | $7.95 | 623100 |
| 2022-01-27 | 8.24 | $7.94 | 377410 |
| 2022-01-26 | 8.26 | $8.17 | 574423 |
| 2022-01-25 | 8.26 | $8.26 | 501000 |
| 2022-01-24 | 8.25 | $8.21 | 585344 |
| 2022-01-21 | 8.25 | $7.98 | 486300 |
| 2022-01-20 | 8.25 | $8.01 | 463679 |
| 2022-01-19 | 8.25 | $8.37 | 399800 |
| 2022-01-18 | 8.22 | $8.36 | 393627 |
| 2022-01-14 | 8.21 | $8.51 | 535254 |
| 2022-01-13 | 8.19 | $8.25 | 617418 |
| 2022-01-12 | 8.19 | $8.09 | 435521 |
| 2022-01-11 | 8.18 | $8.18 | 424600 |
| 2022-01-10 | 8.18 | $8.21 | 329900 |
| 2022-01-07 | 8.18 | $8.30 | 279900 |
| 2022-01-06 | 8.19 | $8.38 | 275348 |
| 2022-01-05 | 8.19 | $8.42 | 346439 |
| 2022-01-04 | 8.20 | $8.36 | 380004 |
| 2022-01-03 | 8.20 | $8.29 | 308831 |
| 2021-12-31 | 8.21 | $8.26 | 232300 |
| 2021-12-30 | 8.21 | $8.25 | 336745 |
| 2021-12-29 | 8.19 | $8.30 | 371800 |
| 2021-12-28 | 8.19 | $8.20 | 374200 |
| 2021-12-27 | 8.22 | $8.13 | 313527 |
| 2021-12-23 | 8.24 | $8.05 | 495611 |
| 2021-12-22 | 8.28 | $8.02 | 422400 |
| 2021-12-21 | 8.31 | $8.01 | 677800 |
| 2021-12-20 | 8.35 | $7.79 | 915431 |
| 2021-12-17 | 8.38 | $8.12 | 685514 |
| 2021-12-16 | 8.40 | $8.19 | 390000 |
| 2021-12-15 | 8.42 | $8.16 | 663100 |
| 2021-12-14 | 8.46 | $8.01 | 666400 |
| 2021-12-13 | 8.52 | $8.11 | 400004 |
| 2021-12-10 | 8.57 | $8.23 | 346613 |
| 2021-12-09 | 8.62 | $8.42 | 511116 |
| 2021-12-08 | 8.66 | $8.48 | 463800 |
| 2021-12-07 | 8.69 | $8.52 | 352300 |
| 2021-12-06 | 8.73 | $8.52 | 597903 |
| 2021-12-03 | 8.77 | $8.33 | 648600 |
| 2021-12-02 | 8.80 | $8.29 | 486815 |
| 2021-12-01 | 8.82 | $7.98 | 580333 |
| 2021-11-30 | 8.84 | $8.26 | 1.1M |
| 2021-11-29 | 8.86 | $8.72 | 1.1M |
| 2021-11-26 | 8.84 | $8.50 | 464400 |
| 2021-11-24 | 8.84 | $8.85 | 276700 |
| 2021-11-23 | 8.81 | $8.72 | 965133 |
| 2021-11-22 | 8.82 | $8.70 | 676200 |
| 2021-11-19 | 8.83 | $8.45 | 421639 |
| 2021-11-18 | 8.85 | $8.48 | 606700 |
| 2021-11-17 | 8.88 | $8.73 | 417401 |
| 2021-11-16 | 8.90 | $8.90 | 527400 |
| 2021-11-15 | 8.91 | $9.14 | 298749 |
| 2021-11-12 | 8.90 | $9.10 | 339700 |
| 2021-11-11 | 8.88 | $9.23 | 328575 |
| 2021-11-10 | 8.87 | $9.26 | 427200 |
| 2021-11-09 | 8.85 | $9.20 | 256757 |
| 2021-11-08 | 8.83 | $9.18 | 407908 |
| 2021-11-05 | 8.81 | $9.41 | 583148 |
| 2021-11-04 | 8.78 | $8.96 | 519200 |
| 2021-11-03 | 8.78 | $8.72 | 823100 |
| 2021-11-02 | 8.79 | $8.38 | 368400 |
| 2021-11-01 | 8.81 | $8.58 | 503600 |
| 2021-10-29 | 8.82 | $8.27 | 639656 |
| 2021-10-28 | 8.86 | $8.50 | 836449 |
| 2021-10-27 | 8.86 | $8.30 | 1.1M |
| 2021-10-26 | 8.89 | $8.93 | 709800 |
| 2021-10-25 | 8.88 | $8.86 | 558800 |
| 2021-10-22 | 8.90 | $8.92 | 629900 |
| 2021-10-21 | 8.89 | $9.05 | 275800 |
| 2021-10-20 | 8.89 | $9.14 | 322600 |
| 2021-10-19 | 8.88 | $8.97 | 230500 |
| 2021-10-18 | 8.87 | $8.95 | 290138 |
| 2021-10-15 | 8.86 | $8.83 | 300445 |
| 2021-10-14 | 8.86 | $8.95 | 265300 |
| 2021-10-13 | 8.86 | $8.88 | 221301 |
| 2021-10-12 | 8.87 | $8.85 | 191409 |
| 2021-10-11 | 8.87 | $8.80 | 312128 |
| 2021-10-08 | 8.88 | $8.81 | 182005 |
| 2021-10-07 | 8.89 | $8.96 | 309721 |
| 2021-10-06 | 8.90 | $8.80 | 232700 |
| 2021-10-05 | 8.92 | $8.89 | 256811 |
| 2021-10-04 | 8.95 | $8.77 | 520700 |
| 2021-10-01 | 8.99 | $8.95 | 368200 |
| 2021-09-30 | 9.03 | $8.59 | 370800 |
| 2021-09-29 | 9.08 | $8.82 | 266100 |
| 2021-09-28 | 9.11 | $8.83 | 240194 |
| 2021-09-27 | 9.13 | $9.19 | 369700 |
| 2021-09-24 | 9.14 | $8.85 | 249900 |
| 2021-09-23 | 9.15 | $9.01 | 286900 |
| 2021-09-22 | 9.15 | $8.85 | 214600 |
| 2021-09-21 | 9.16 | $8.73 | 259721 |
| 2021-09-20 | 9.17 | $8.77 | 377210 |
| 2021-09-17 | 9.18 | $8.92 | 1.1M |
| 2021-09-16 | 9.17 | $8.91 | 215400 |
| 2021-09-15 | 9.17 | $9.01 | 241312 |
| 2021-09-14 | 9.18 | $8.89 | 285800 |
| 2021-09-13 | 9.20 | $9.07 | 239800 |
| 2021-09-10 | 9.23 | $8.97 | 297000 |
| 2021-09-09 | 9.24 | $9.10 | 221500 |
| 2021-09-08 | 9.25 | $9.24 | 170500 |
| 2021-09-07 | 9.25 | $9.48 | 232200 |
| 2021-09-03 | 9.21 | $9.71 | 249046 |
| 2021-09-02 | 9.18 | $9.71 | 340713 |
| 2021-09-01 | 9.13 | $9.60 | 388500 |
| 2021-08-31 | 9.08 | $9.37 | 317300 |
| 2021-08-30 | 9.06 | $9.25 | 210900 |
| 2021-08-27 | 9.04 | $9.38 | 342000 |
| 2021-08-26 | 9.02 | $8.95 | 337827 |
| 2021-08-25 | 9.01 | $9.03 | 280047 |
| 2021-08-24 | 8.98 | $9.08 | 193700 |
| 2021-08-23 | 8.93 | $9.03 | 286443 |
| 2021-08-20 | 8.89 | $8.92 | 353600 |
| 2021-08-19 | 8.85 | $8.66 | 515709 |
| 2021-08-18 | 8.82 | $8.91 | 262723 |
| 2021-08-17 | 8.78 | $9.15 | 477409 |
| 2021-08-16 | 8.72 | $9.44 | 241500 |
| 2021-08-13 | 8.64 | $9.52 | 568400 |
| 2021-08-12 | 8.57 | $9.36 | 298400 |
| 2021-08-11 | 8.51 | $9.30 | 380136 |
| 2021-08-10 | 8.45 | $9.05 | 323812 |
| 2021-08-09 | 8.42 | $8.87 | 227746 |
| 2021-08-06 | 8.39 | $8.93 | 293100 |
| 2021-08-05 | 8.36 | $8.77 | 314307 |
| 2021-08-04 | 8.33 | $8.64 | 354900 |
| 2021-08-03 | 8.31 | $8.92 | 381814 |
| 2021-08-02 | 8.28 | $8.83 | 398319 |
| 2021-07-30 | 8.28 | $8.94 | 510302 |
| 2021-07-29 | 8.27 | $8.89 | 673632 |
| 2021-07-28 | 8.26 | $8.39 | 511900 |
| 2021-07-27 | 8.26 | $8.17 | 215100 |
| 2021-07-26 | 8.28 | $8.23 | 263847 |
| 2021-07-23 | 8.30 | $8.05 | 226000 |
| 2021-07-22 | 8.32 | $7.98 | 309100 |
| 2021-07-21 | 8.34 | $8.08 | 284700 |
| 2021-07-20 | 8.37 | $8.07 | 674302 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.01
2026-07-17
Close Price
$4.08
Vol: 526033
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.06
Average
5.57
Maximum
9.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.01 | $4.08 | 526033 |
| 2026-07-16 | 4.00 | $4.18 | 682735 |
| 2026-07-15 | 3.98 | $3.97 | 471809 |
| 2026-07-14 | 3.98 | $3.90 | 785729 |
| 2026-07-13 | 3.99 | $3.94 | 597108 |
| 2026-07-10 | 4.00 | $3.88 | 926149 |
| 2026-07-09 | 4.01 | $3.83 | 994600 |
| 2026-07-08 | 4.03 | $3.84 | 592850 |
| 2026-07-07 | 4.05 | $4.06 | 436022 |
| 2026-07-06 | 4.05 | $4.10 | 914500 |
| 2026-07-02 | 4.04 | $4.20 | 596335 |
| 2026-07-01 | 4.02 | $4.35 | 1.0M |
| 2026-06-30 | 3.99 | $4.16 | 1.0M |
| 2026-06-29 | 3.97 | $4.27 | 979413 |
| 2026-06-26 | 3.94 | $4.21 | 3.4M |
| 2026-06-25 | 3.91 | $4.00 | 599631 |
| 2026-06-24 | 3.90 | $3.98 | 611634 |
| 2026-06-23 | 3.89 | $3.89 | 642116 |
| 2026-06-22 | 3.89 | $3.82 | 549332 |
| 2026-06-18 | 3.90 | $3.90 | 2.0M |
| 2026-06-17 | 3.90 | $3.85 | 655011 |
| 2026-06-16 | 3.91 | $3.96 | 1.3M |
| 2026-06-15 | 3.90 | $3.93 | 578640 |
| 2026-06-12 | 3.90 | $4.04 | 982200 |
| 2026-06-11 | 3.88 | $3.96 | 1.1M |
| 2026-06-10 | 3.87 | $4.00 | 941707 |
| 2026-06-09 | 3.86 | $3.98 | 628340 |
| 2026-06-08 | 3.85 | $3.89 | 674568 |
| 2026-06-05 | 3.84 | $3.82 | 583600 |
| 2026-06-04 | 3.84 | $3.87 | 579900 |
| 2026-06-03 | 3.84 | $3.84 | 620700 |
| 2026-06-02 | 3.84 | $3.88 | 560963 |
| 2026-06-01 | 3.84 | $3.91 | 1.1M |
| 2026-05-29 | 3.83 | $3.96 | 861505 |
| 2026-05-28 | 3.82 | $4.05 | 1.1M |
| 2026-05-27 | 3.79 | $4.08 | 1.0M |
| 2026-05-26 | 3.76 | $3.98 | 895700 |
| 2026-05-22 | 3.74 | $3.82 | 966300 |
| 2026-05-21 | 3.73 | $3.85 | 1.0M |
| 2026-05-20 | 3.72 | $3.78 | 728800 |
| 2026-05-19 | 3.71 | $3.76 | 783726 |
| 2026-05-18 | 3.71 | $3.82 | 783400 |
| 2026-05-15 | 3.70 | $3.76 | 1.1M |
| 2026-05-14 | 3.69 | $3.92 | 884479 |
| 2026-05-13 | 3.66 | $3.87 | 864000 |
| 2026-05-12 | 3.64 | $3.92 | 1.6M |
| 2026-05-11 | 3.61 | $3.92 | 1.2M |
| 2026-05-08 | 3.58 | $4.04 | 612700 |
| 2026-05-07 | 3.53 | $4.06 | 745837 |
| 2026-05-06 | 3.48 | $4.03 | 864435 |
| 2026-05-05 | 3.42 | $4.02 | 1.3M |
| 2026-05-04 | 3.35 | $4.00 | 2.0M |
| 2026-05-01 | 3.29 | $3.95 | 3.4M |
| 2026-04-30 | 3.22 | $3.21 | 1.1M |
| 2026-04-29 | 3.22 | $3.24 | 615040 |
| 2026-04-28 | 3.22 | $3.37 | 503500 |
| 2026-04-27 | 3.20 | $3.28 | 602841 |
| 2026-04-24 | 3.19 | $3.31 | 460508 |
| 2026-04-23 | 3.18 | $3.25 | 366415 |
| 2026-04-22 | 3.17 | $3.32 | 500607 |
| 2026-04-21 | 3.16 | $3.29 | 728909 |
| 2026-04-20 | 3.14 | $3.32 | 600647 |
| 2026-04-17 | 3.12 | $3.35 | 749566 |
| 2026-04-16 | 3.10 | $3.24 | 894400 |
| 2026-04-15 | 3.08 | $3.20 | 912324 |
| 2026-04-14 | 3.07 | $3.14 | 1.6M |
| 2026-04-13 | 3.06 | $2.97 | 1.1M |
| 2026-04-10 | 3.07 | $3.01 | 1.5M |
| 2026-04-09 | 3.08 | $2.90 | 1.3M |
| 2026-04-08 | 3.10 | $2.91 | 1.6M |
| 2026-04-07 | 3.12 | $2.84 | 1.1M |
| 2026-04-06 | 3.15 | $2.89 | 1.8M |
| 2026-04-02 | 3.18 | $2.88 | 1.2M |
| 2026-04-01 | 3.21 | $2.93 | 1.0M |
| 2026-03-31 | 3.24 | $3.00 | 1.7M |
| 2026-03-30 | 3.26 | $2.91 | 1.2M |
| 2026-03-27 | 3.30 | $2.94 | 1.4M |
| 2026-03-26 | 3.34 | $2.91 | 1.5M |
| 2026-03-25 | 3.38 | $3.00 | 1.1M |
| 2026-03-24 | 3.42 | $2.95 | 1.1M |
| 2026-03-23 | 3.47 | $2.91 | 1.9M |
| 2026-03-20 | 3.53 | $2.87 | 2.8M |
| 2026-03-19 | 3.60 | $3.02 | 1.6M |
| 2026-03-18 | 3.66 | $3.06 | 2.5M |
| 2026-03-17 | 3.72 | $3.21 | 2.6M |
| 2026-03-16 | 3.78 | $3.24 | 2.0M |
| 2026-03-13 | 3.83 | $3.38 | 981650 |
| 2026-03-12 | 3.88 | $3.40 | 1.4M |
| 2026-03-11 | 3.93 | $3.51 | 1.1M |
| 2026-03-10 | 3.97 | $3.63 | 1.7M |
| 2026-03-09 | 4.01 | $3.67 | 1.7M |
| 2026-03-06 | 4.05 | $3.91 | 876336 |
| 2026-03-05 | 4.06 | $4.02 | 792156 |
| 2026-03-04 | 4.06 | $4.04 | 577000 |
| 2026-03-03 | 4.07 | $4.00 | 575610 |
| 2026-03-02 | 4.07 | $4.06 | 765601 |
| 2026-02-27 | 4.08 | $4.07 | 690747 |
| 2026-02-26 | 4.08 | $4.12 | 916329 |
| 2026-02-25 | 4.07 | $4.14 | 449000 |
| 2026-02-24 | 4.06 | $4.10 | 619228 |
| 2026-02-23 | 4.06 | $4.01 | 656100 |
| 2026-02-20 | 4.07 | $4.22 | 603130 |
| 2026-02-19 | 4.05 | $4.14 | 628737 |
| 2026-02-18 | 4.04 | $4.21 | 629448 |
| 2026-02-17 | 4.02 | $4.12 | 415135 |
| 2026-02-13 | 4.01 | $4.11 | 351838 |
| 2026-02-12 | 4.00 | $4.06 | 467100 |
| 2026-02-11 | 4.00 | $4.14 | 480766 |
| 2026-02-10 | 3.98 | $4.18 | 849640 |
| 2026-02-09 | 3.96 | $4.05 | 690251 |
| 2026-02-06 | 3.95 | $4.06 | 1.0M |
| 2026-02-05 | 3.94 | $4.01 | 788044 |
| 2026-02-04 | 3.93 | $4.07 | 822729 |
| 2026-02-03 | 3.92 | $3.98 | 578143 |
| 2026-02-02 | 3.91 | $3.97 | 547300 |
| 2026-01-30 | 3.90 | $3.91 | 499822 |
| 2026-01-29 | 3.90 | $3.91 | 482028 |
| 2026-01-28 | 3.90 | $3.86 | 622700 |
| 2026-01-27 | 3.91 | $3.92 | 416600 |
| 2026-01-26 | 3.90 | $3.96 | 445500 |
| 2026-01-23 | 3.90 | $3.93 | 435732 |
| 2026-01-22 | 3.89 | $4.04 | 562528 |
| 2026-01-21 | 3.88 | $4.03 | 554100 |
| 2026-01-20 | 3.86 | $3.93 | 499629 |
| 2026-01-16 | 3.86 | $4.03 | 656300 |
| 2026-01-15 | 3.84 | $4.13 | 624312 |
| 2026-01-14 | 3.81 | $4.00 | 802200 |
| 2026-01-13 | 3.79 | $4.01 | 744723 |
| 2026-01-12 | 3.76 | $3.94 | 671000 |
| 2026-01-09 | 3.74 | $3.93 | 603750 |
| 2026-01-08 | 3.72 | $3.87 | 551116 |
| 2026-01-07 | 3.71 | $3.79 | 521200 |
| 2026-01-06 | 3.70 | $3.76 | 972305 |
| 2026-01-05 | 3.69 | $3.69 | 555600 |
| 2026-01-02 | 3.70 | $3.69 | 757810 |
| 2025-12-31 | 3.70 | $3.73 | 313836 |
| 2025-12-30 | 3.69 | $3.75 | 445029 |
| 2025-12-29 | 3.69 | $3.75 | 648100 |
| 2025-12-26 | 3.68 | $3.73 | 457111 |
| 2025-12-24 | 3.67 | $3.69 | 331200 |
| 2025-12-23 | 3.67 | $3.67 | 861411 |
| 2025-12-22 | 3.67 | $3.67 | 997105 |
| 2025-12-19 | 3.67 | $3.79 | 2.1M |
| 2025-12-18 | 3.66 | $3.84 | 716474 |
| 2025-12-17 | 3.64 | $3.78 | 737600 |
| 2025-12-16 | 3.63 | $3.77 | 797887 |
| 2025-12-15 | 3.61 | $3.79 | 1.1M |
| 2025-12-12 | 3.59 | $3.79 | 590322 |
| 2025-12-11 | 3.57 | $3.82 | 674014 |
| 2025-12-10 | 3.55 | $3.75 | 1.6M |
| 2025-12-09 | 3.53 | $3.61 | 750138 |
| 2025-12-08 | 3.52 | $3.53 | 566446 |
| 2025-12-05 | 3.52 | $3.59 | 384699 |
| 2025-12-04 | 3.51 | $3.56 | 650461 |
| 2025-12-03 | 3.50 | $3.63 | 558115 |
| 2025-12-02 | 3.49 | $3.49 | 637500 |
| 2025-12-01 | 3.49 | $3.48 | 891007 |
| 2025-11-28 | 3.49 | $3.44 | 359500 |
| 2025-11-26 | 3.49 | $3.43 | 369848 |
| 2025-11-25 | 3.50 | $3.45 | 895833 |
| 2025-11-24 | 3.51 | $3.35 | 1.3M |
| 2025-11-21 | 3.52 | $3.32 | 1.6M |
| 2025-11-20 | 3.54 | $3.27 | 1.1M |
| 2025-11-19 | 3.57 | $3.31 | 1.3M |
| 2025-11-18 | 3.60 | $3.34 | 1.2M |
| 2025-11-17 | 3.63 | $3.32 | 994217 |
| 2025-11-14 | 3.66 | $3.42 | 869900 |
| 2025-11-13 | 3.69 | $3.48 | 806000 |
| 2025-11-12 | 3.71 | $3.46 | 710300 |
| 2025-11-11 | 3.74 | $3.43 | 590800 |
| 2025-11-10 | 3.77 | $3.44 | 821430 |
| 2025-11-07 | 3.80 | $3.44 | 923100 |
| 2025-11-06 | 3.84 | $3.48 | 825805 |
| 2025-11-05 | 3.88 | $3.73 | 724107 |
| 2025-11-04 | 3.89 | $3.61 | 829500 |
| 2025-11-03 | 3.92 | $3.65 | 678000 |
| 2025-10-31 | 3.95 | $3.76 | 1.5M |
| 2025-10-30 | 3.97 | $3.91 | 360500 |
| 2025-10-29 | 3.98 | $3.91 | 597300 |
| 2025-10-28 | 3.99 | $4.07 | 427456 |
| 2025-10-27 | 3.98 | $4.07 | 418900 |
| 2025-10-24 | 3.97 | $4.14 | 338104 |
| 2025-10-23 | 3.95 | $4.08 | 450534 |
| 2025-10-22 | 3.93 | $4.02 | 388400 |
| 2025-10-21 | 3.93 | $3.99 | 459000 |
| 2025-10-20 | 3.92 | $3.92 | 445912 |
| 2025-10-17 | 3.92 | $3.81 | 380254 |
| 2025-10-16 | 3.93 | $3.81 | 562600 |
| 2025-10-15 | 3.94 | $3.81 | 636200 |
| 2025-10-14 | 3.96 | $3.78 | 516000 |
| 2025-10-13 | 3.97 | $3.83 | 422642 |
| 2025-10-10 | 3.99 | $3.73 | 772717 |
| 2025-10-09 | 4.02 | $3.91 | 717949 |
| 2025-10-08 | 4.03 | $3.99 | 638800 |
| 2025-10-07 | 4.03 | $3.97 | 652214 |
| 2025-10-06 | 4.04 | $4.06 | 602200 |
| 2025-10-03 | 4.04 | $4.13 | 557433 |
| 2025-10-02 | 4.03 | $4.06 | 493866 |
| 2025-10-01 | 4.02 | $4.07 | 651543 |
| 2025-09-30 | 4.02 | $3.99 | 843200 |
| 2025-09-29 | 4.02 | $3.99 | 655548 |
| 2025-09-26 | 4.03 | $4.06 | 569514 |
| 2025-09-25 | 4.02 | $4.01 | 353900 |
| 2025-09-24 | 4.02 | $4.06 | 471140 |
| 2025-09-23 | 4.02 | $4.08 | 556426 |
| 2025-09-22 | 4.01 | $4.04 | 530200 |
| 2025-09-19 | 4.01 | $4.10 | 1.6M |
| 2025-09-18 | 4.00 | $4.20 | 533300 |
| 2025-09-17 | 3.98 | $4.10 | 650642 |
| 2025-09-16 | 3.97 | $3.99 | 434300 |
| 2025-09-15 | 3.97 | $4.00 | 517332 |
| 2025-09-12 | 3.96 | $4.01 | 407900 |
| 2025-09-11 | 3.96 | $4.13 | 644400 |
| 2025-09-10 | 3.94 | $3.96 | 455831 |
| 2025-09-09 | 3.94 | $4.00 | 483408 |
| 2025-09-08 | 3.93 | $4.04 | 420300 |
| 2025-09-05 | 3.92 | $4.04 | 413408 |
| 2025-09-04 | 3.91 | $4.03 | 547007 |
| 2025-09-03 | 3.89 | $3.93 | 393300 |
| 2025-09-02 | 3.89 | $3.95 | 560000 |
| 2025-08-29 | 3.88 | $4.02 | 412820 |
| 2025-08-28 | 3.87 | $3.98 | 386233 |
| 2025-08-27 | 3.86 | $3.97 | 481251 |
| 2025-08-26 | 3.84 | $3.92 | 288600 |
| 2025-08-25 | 3.84 | $3.97 | 345400 |
| 2025-08-22 | 3.82 | $4.01 | 699322 |
| 2025-08-21 | 3.80 | $3.92 | 936700 |
| 2025-08-20 | 3.79 | $3.88 | 584514 |
| 2025-08-19 | 3.78 | $3.89 | 424644 |
| 2025-08-18 | 3.77 | $3.84 | 476200 |
| 2025-08-15 | 3.76 | $3.89 | 398100 |
| 2025-08-14 | 3.75 | $3.91 | 563608 |
| 2025-08-13 | 3.73 | $3.91 | 686739 |
| 2025-08-12 | 3.71 | $3.80 | 496942 |
| 2025-08-11 | 3.70 | $3.67 | 438700 |
| 2025-08-08 | 3.70 | $3.64 | 523935 |
| 2025-08-07 | 3.71 | $3.58 | 454000 |
| 2025-08-06 | 3.73 | $3.60 | 560038 |
| 2025-08-05 | 3.74 | $3.54 | 753100 |
| 2025-08-04 | 3.76 | $3.49 | 693400 |
| 2025-08-01 | 3.79 | $3.44 | 1.5M |
| 2025-07-31 | 3.82 | $3.75 | 557845 |
| 2025-07-30 | 3.83 | $3.78 | 660100 |
| 2025-07-29 | 3.84 | $3.88 | 395100 |
| 2025-07-28 | 3.83 | $4.00 | 437500 |
| 2025-07-25 | 3.82 | $4.00 | 343114 |
| 2025-07-24 | 3.80 | $3.93 | 544513 |
| 2025-07-23 | 3.78 | $4.02 | 487432 |
| 2025-07-22 | 3.76 | $3.92 | 500256 |
| 2025-07-21 | 3.74 | $3.77 | 494200 |
| 2025-07-18 | 3.74 | $3.75 | 802600 |
| 2025-07-17 | 3.73 | $3.79 | 571465 |
| 2025-07-16 | 3.73 | $3.68 | 465413 |
| 2025-07-15 | 3.73 | $3.65 | 473600 |
| 2025-07-14 | 3.74 | $3.77 | 386741 |
| 2025-07-11 | 3.74 | $3.82 | 401700 |
| 2025-07-10 | 3.73 | $3.89 | 595205 |
| 2025-07-09 | 3.71 | $3.84 | 567433 |
| 2025-07-08 | 3.70 | $3.89 | 645246 |
| 2025-07-07 | 3.68 | $3.86 | 848900 |
| 2025-07-03 | 3.66 | $3.99 | 424500 |
| 2025-07-02 | 3.63 | $3.91 | 1.2M |
| 2025-07-01 | 3.60 | $3.84 | 1.0M |
| 2025-06-30 | 3.57 | $3.58 | 722000 |
| 2025-06-27 | 3.57 | $3.58 | 816400 |
| 2025-06-26 | 3.57 | $3.56 | 954006 |
| 2025-06-25 | 3.57 | $3.48 | 662300 |
| 2025-06-24 | 3.58 | $3.48 | 679332 |
| 2025-06-23 | 3.59 | $3.46 | 815928 |
| 2025-06-20 | 3.61 | $3.37 | 2.3M |
| 2025-06-18 | 3.63 | $3.39 | 1.1M |
| 2025-06-17 | 3.66 | $3.44 | 641440 |
| 2025-06-16 | 3.68 | $3.55 | 969380 |
| 2025-06-13 | 3.69 | $3.58 | 568000 |
| 2025-06-12 | 3.71 | $3.72 | 660700 |
| 2025-06-11 | 3.70 | $3.77 | 706720 |
| 2025-06-10 | 3.70 | $3.79 | 764400 |
| 2025-06-09 | 3.69 | $3.81 | 646044 |
| 2025-06-06 | 3.67 | $3.75 | 502608 |
| 2025-06-05 | 3.67 | $3.70 | 847826 |
| 2025-06-04 | 3.66 | $3.65 | 656446 |
| 2025-06-03 | 3.66 | $3.62 | 812346 |
| 2025-06-02 | 3.67 | $3.47 | 678800 |
| 2025-05-30 | 3.69 | $3.59 | 2.5M |
| 2025-05-29 | 3.70 | $3.59 | 468832 |
| 2025-05-28 | 3.71 | $3.54 | 677613 |
| 2025-05-27 | 3.73 | $3.57 | 709686 |
| 2025-05-23 | 3.75 | $3.46 | 1.1M |
| 2025-05-22 | 3.78 | $3.65 | 552700 |
| 2025-05-21 | 3.79 | $3.62 | 686860 |
| 2025-05-20 | 3.81 | $3.78 | 398700 |
| 2025-05-19 | 3.81 | $3.79 | 889300 |
| 2025-05-16 | 3.81 | $3.86 | 951840 |
| 2025-05-15 | 3.81 | $3.90 | 1.0M |
| 2025-05-14 | 3.80 | $3.86 | 932502 |
| 2025-05-13 | 3.79 | $3.92 | 495400 |
| 2025-05-12 | 3.78 | $3.88 | 756626 |
| 2025-05-09 | 3.77 | $3.73 | 542015 |
| 2025-05-08 | 3.77 | $3.72 | 616948 |
| 2025-05-07 | 3.78 | $3.55 | 980735 |
| 2025-05-06 | 3.80 | $3.57 | 799902 |
| 2025-05-05 | 3.82 | $3.46 | 1.2M |
| 2025-05-02 | 3.86 | $3.67 | 1.1M |
| 2025-05-01 | 3.88 | $3.86 | 474908 |
| 2025-04-30 | 3.89 | $3.86 | 573920 |
| 2025-04-29 | 3.89 | $3.92 | 536200 |
| 2025-04-28 | 3.88 | $3.82 | 544034 |
| 2025-04-25 | 3.89 | $3.90 | 434900 |
| 2025-04-24 | 3.89 | $3.88 | 625700 |
| 2025-04-23 | 3.89 | $3.76 | 598521 |
| 2025-04-22 | 3.91 | $3.77 | 780500 |
| 2025-04-21 | 3.92 | $3.59 | 635824 |
| 2025-04-17 | 3.96 | $3.61 | 782100 |
| 2025-04-16 | 3.99 | $3.60 | 652021 |
| 2025-04-15 | 4.03 | $3.69 | 751145 |
| 2025-04-14 | 4.07 | $3.72 | 600610 |
| 2025-04-11 | 4.11 | $3.65 | 737266 |
| 2025-04-10 | 4.15 | $3.63 | 682868 |
| 2025-04-09 | 4.21 | $3.88 | 1.6M |
| 2025-04-08 | 4.24 | $3.53 | 1.1M |
| 2025-04-07 | 4.32 | $3.71 | 1.1M |
| 2025-04-04 | 4.38 | $3.88 | 1.1M |
| 2025-04-03 | 4.43 | $4.02 | 1.1M |
| 2025-04-02 | 4.48 | $4.28 | 576800 |
| 2025-04-01 | 4.50 | $4.25 | 952233 |
| 2025-03-31 | 4.53 | $4.19 | 990642 |
| 2025-03-28 | 4.56 | $4.37 | 677500 |
| 2025-03-27 | 4.58 | $4.51 | 732600 |
| 2025-03-26 | 4.59 | $4.40 | 525743 |
| 2025-03-25 | 4.61 | $4.38 | 711573 |
| 2025-03-24 | 4.63 | $4.44 | 989600 |
| 2025-03-21 | 4.65 | $4.34 | 2.1M |
| 2025-03-20 | 4.68 | $4.56 | 723125 |
| 2025-03-19 | 4.70 | $4.56 | 564116 |
| 2025-03-18 | 4.71 | $4.46 | 937776 |
| 2025-03-17 | 4.74 | $4.58 | 816556 |
| 2025-03-14 | 4.76 | $4.52 | 803019 |
| 2025-03-13 | 4.78 | $4.71 | 1.0M |
| 2025-03-12 | 4.79 | $4.75 | 1.6M |
| 2025-03-11 | 4.79 | $4.78 | 1.1M |
| 2025-03-10 | 4.79 | $4.82 | 1.2M |
| 2025-03-07 | 4.79 | $4.71 | 933539 |
| 2025-03-06 | 4.80 | $4.52 | 919545 |
| 2025-03-05 | 4.83 | $4.44 | 1.4M |
| 2025-03-04 | 4.87 | $4.41 | 1.6M |
| 2025-03-03 | 4.92 | $4.49 | 1.4M |
| 2025-02-28 | 4.96 | $4.67 | 1.0M |
| 2025-02-27 | 4.99 | $4.64 | 1.1M |
| 2025-02-26 | 5.03 | $4.55 | 1.1M |
| 2025-02-25 | 5.08 | $4.51 | 1.5M |
| 2025-02-24 | 5.14 | $4.40 | 1.6M |
| 2025-02-21 | 5.22 | $4.56 | 3.3M |
| 2025-02-20 | 5.29 | $5.52 | 876600 |
| 2025-02-19 | 5.26 | $5.56 | 790018 |
| 2025-02-18 | 5.23 | $5.65 | 729313 |
| 2025-02-14 | 5.19 | $5.37 | 652739 |
| 2025-02-13 | 5.17 | $5.17 | 1.1M |
| 2025-02-12 | 5.17 | $5.09 | 570908 |
| 2025-02-11 | 5.18 | $5.08 | 753300 |
| 2025-02-10 | 5.19 | $4.99 | 606000 |
| 2025-02-07 | 5.21 | $4.99 | 428200 |
| 2025-02-06 | 5.23 | $5.10 | 433117 |
| 2025-02-05 | 5.25 | $5.14 | 487000 |
| 2025-02-04 | 5.26 | $5.17 | 491200 |
| 2025-02-03 | 5.27 | $5.09 | 570324 |
| 2025-01-31 | 5.29 | $5.26 | 549600 |
| 2025-01-30 | 5.29 | $5.32 | 605918 |
| 2025-01-29 | 5.29 | $5.28 | 577200 |
| 2025-01-28 | 5.29 | $5.27 | 470813 |
| 2025-01-27 | 5.29 | $5.35 | 715700 |
| 2025-01-24 | 5.28 | $5.24 | 470939 |
| 2025-01-23 | 5.29 | $5.29 | 641100 |
| 2025-01-22 | 5.29 | $5.25 | 454610 |
| 2025-01-21 | 5.29 | $5.35 | 738000 |
| 2025-01-17 | 5.28 | $5.20 | 511200 |
| 2025-01-16 | 5.29 | $5.21 | 577544 |
| 2025-01-15 | 5.30 | $5.18 | 504017 |
| 2025-01-14 | 5.31 | $5.12 | 636400 |
| 2025-01-13 | 5.33 | $4.99 | 790400 |
| 2025-01-10 | 5.37 | $5.02 | 673203 |
| 2025-01-08 | 5.41 | $5.11 | 548947 |
| 2025-01-07 | 5.44 | $5.13 | 1.0M |
| 2025-01-06 | 5.47 | $5.23 | 704100 |
| 2025-01-03 | 5.49 | $5.26 | 379825 |
| 2025-01-02 | 5.52 | $5.19 | 366000 |
| 2024-12-31 | 5.55 | $5.25 | 407900 |
| 2024-12-30 | 5.58 | $5.24 | 491229 |
| 2024-12-27 | 5.62 | $5.25 | 479031 |
| 2024-12-26 | 5.66 | $5.33 | 462317 |
| 2024-12-24 | 5.69 | $5.27 | 189000 |
| 2024-12-23 | 5.74 | $5.29 | 669138 |
| 2024-12-20 | 5.79 | $5.30 | 1.9M |
| 2024-12-19 | 5.84 | $5.43 | 397708 |
| 2024-12-18 | 5.88 | $5.46 | 737713 |
| 2024-12-17 | 5.92 | $5.73 | 503300 |
| 2024-12-16 | 5.95 | $5.81 | 538000 |
| 2024-12-13 | 5.96 | $5.89 | 451000 |
| 2024-12-12 | 5.97 | $6.04 | 640011 |
| 2024-12-11 | 5.96 | $6.00 | 1.4M |
| 2024-12-10 | 5.95 | $6.19 | 752234 |
| 2024-12-09 | 5.93 | $6.21 | 666401 |
| 2024-12-06 | 5.90 | $6.09 | 511506 |
| 2024-12-05 | 5.88 | $6.02 | 610982 |
| 2024-12-04 | 5.87 | $6.30 | 709711 |
| 2024-12-03 | 5.82 | $6.13 | 600102 |
| 2024-12-02 | 5.79 | $6.13 | 1.0M |
| 2024-11-29 | 5.75 | $5.82 | 262205 |
| 2024-11-27 | 5.74 | $5.81 | 438300 |
| 2024-11-26 | 5.74 | $5.86 | 763718 |
| 2024-11-25 | 5.72 | $5.96 | 536200 |
| 2024-11-22 | 5.70 | $5.82 | 523921 |
| 2024-11-21 | 5.69 | $5.67 | 376300 |
| 2024-11-20 | 5.69 | $5.65 | 550400 |
| 2024-11-19 | 5.69 | $5.71 | 428500 |
| 2024-11-18 | 5.69 | $5.77 | 444802 |
| 2024-11-15 | 5.68 | $5.82 | 509605 |
| 2024-11-14 | 5.67 | $6.03 | 542414 |
| 2024-11-13 | 5.63 | $6.24 | 660958 |
| 2024-11-12 | 5.57 | $6.21 | 618257 |
| 2024-11-11 | 5.50 | $6.32 | 972329 |
| 2024-11-08 | 5.41 | $6.02 | 586600 |
| 2024-11-07 | 5.35 | $6.07 | 1.4M |
| 2024-11-06 | 5.27 | $6.06 | 983700 |
| 2024-11-05 | 5.19 | $5.81 | 1.1M |
| 2024-11-04 | 5.12 | $5.56 | 900800 |
| 2024-11-01 | 5.08 | $5.26 | 1.8M |
| 2024-10-31 | 5.06 | $4.90 | 606704 |
| 2024-10-30 | 5.07 | $4.97 | 407400 |
| 2024-10-29 | 5.08 | $4.87 | 406138 |
| 2024-10-28 | 5.11 | $4.94 | 784737 |
| 2024-10-25 | 5.12 | $4.81 | 345500 |
| 2024-10-24 | 5.16 | $4.87 | 446743 |
| 2024-10-23 | 5.19 | $4.87 | 574623 |
| 2024-10-22 | 5.22 | $5.09 | 367200 |
| 2024-10-21 | 5.23 | $5.09 | 550821 |
| 2024-10-18 | 5.25 | $5.19 | 560544 |
| 2024-10-17 | 5.25 | $5.30 | 395300 |
| 2024-10-16 | 5.25 | $5.20 | 375000 |
| 2024-10-15 | 5.25 | $5.11 | 499700 |
| 2024-10-14 | 5.27 | $5.16 | 323500 |
| 2024-10-11 | 5.28 | $5.25 | 626800 |
| 2024-10-10 | 5.28 | $5.23 | 462800 |
| 2024-10-09 | 5.29 | $5.26 | 569726 |
| 2024-10-08 | 5.29 | $5.19 | 715900 |
| 2024-10-07 | 5.30 | $5.24 | 1.1M |
| 2024-10-04 | 5.31 | $5.25 | 359300 |
| 2024-10-03 | 5.32 | $5.26 | 401900 |
| 2024-10-02 | 5.32 | $5.26 | 612444 |
| 2024-10-01 | 5.33 | $5.36 | 467400 |
| 2024-09-30 | 5.33 | $5.47 | 507039 |
| 2024-09-27 | 5.31 | $5.41 | 432915 |
| 2024-09-26 | 5.30 | $5.37 | 426425 |
| 2024-09-25 | 5.29 | $5.31 | 554433 |
| 2024-09-24 | 5.29 | $5.41 | 651300 |
| 2024-09-23 | 5.28 | $5.29 | 375402 |
| 2024-09-20 | 5.28 | $5.27 | 2.1M |
| 2024-09-19 | 5.28 | $5.46 | 329701 |
| 2024-09-18 | 5.26 | $5.38 | 401711 |
| 2024-09-17 | 5.25 | $5.34 | 438825 |
| 2024-09-16 | 5.24 | $5.31 | 480600 |
| 2024-09-13 | 5.23 | $5.34 | 339500 |
| 2024-09-12 | 5.22 | $5.22 | 517500 |
| 2024-09-11 | 5.22 | $5.16 | 403900 |
| 2024-09-10 | 5.23 | $5.16 | 561000 |
| 2024-09-09 | 5.23 | $5.25 | 447032 |
| 2024-09-06 | 5.23 | $5.19 | 465100 |
| 2024-09-05 | 5.24 | $5.32 | 325710 |
| 2024-09-04 | 5.23 | $5.29 | 495302 |
| 2024-09-03 | 5.22 | $5.38 | 438929 |
| 2024-08-30 | 5.20 | $5.48 | 501100 |
| 2024-08-29 | 5.17 | $5.45 | 530800 |
| 2024-08-28 | 5.14 | $5.36 | 537535 |
| 2024-08-27 | 5.12 | $5.53 | 654800 |
| 2024-08-26 | 5.08 | $5.45 | 422953 |
| 2024-08-23 | 5.04 | $5.45 | 614400 |
| 2024-08-22 | 5.00 | $5.23 | 494100 |
| 2024-08-21 | 4.97 | $5.31 | 356848 |
| 2024-08-20 | 4.94 | $5.27 | 446005 |
| 2024-08-19 | 4.90 | $5.28 | 629600 |
| 2024-08-16 | 4.86 | $5.10 | 738942 |
| 2024-08-15 | 4.84 | $5.02 | 640705 |
| 2024-08-14 | 4.82 | $4.85 | 460640 |
| 2024-08-13 | 4.81 | $4.89 | 620800 |
| 2024-08-12 | 4.81 | $4.74 | 867400 |
| 2024-08-09 | 4.81 | $4.74 | 407122 |
| 2024-08-08 | 4.82 | $4.82 | 541328 |
| 2024-08-07 | 4.82 | $4.64 | 1.1M |
| 2024-08-06 | 4.84 | $4.65 | 591709 |
| 2024-08-05 | 4.86 | $4.55 | 836719 |
| 2024-08-02 | 4.89 | $4.65 | 986340 |
| 2024-08-01 | 4.92 | $4.98 | 640225 |
| 2024-07-31 | 4.91 | $5.11 | 564300 |
| 2024-07-30 | 4.89 | $5.17 | 343125 |
| 2024-07-29 | 4.86 | $5.14 | 550600 |
| 2024-07-26 | 4.83 | $5.11 | 479000 |
| 2024-07-25 | 4.80 | $5.05 | 530100 |
| 2024-07-24 | 4.78 | $4.83 | 349406 |
| 2024-07-23 | 4.77 | $4.94 | 335232 |
| 2024-07-22 | 4.76 | $4.91 | 368438 |
| 2024-07-19 | 4.74 | $4.80 | 448751 |
| 2024-07-18 | 4.73 | $4.80 | 370047 |
| 2024-07-17 | 4.73 | $5.00 | 650001 |
| 2024-07-16 | 4.70 | $4.88 | 444201 |
| 2024-07-15 | 4.68 | $4.74 | 481100 |
| 2024-07-12 | 4.67 | $4.68 | 458900 |
| 2024-07-11 | 4.67 | $4.67 | 447644 |
| 2024-07-10 | 4.67 | $4.49 | 331000 |
| 2024-07-09 | 4.69 | $4.48 | 628601 |
| 2024-07-08 | 4.71 | $4.54 | 355000 |
| 2024-07-05 | 4.73 | $4.48 | 936633 |
| 2024-07-03 | 4.75 | $4.59 | 215100 |
| 2024-07-02 | 4.77 | $4.63 | 433238 |
| 2024-07-01 | 4.79 | $4.59 | 516918 |
| 2024-06-28 | 4.81 | $4.70 | 1.2M |
| 2024-06-27 | 4.82 | $4.69 | 438446 |
| 2024-06-26 | 4.83 | $4.68 | 448744 |
| 2024-06-25 | 4.85 | $4.59 | 911832 |
| 2024-06-24 | 4.87 | $4.73 | 1.0M |
| 2024-06-21 | 4.89 | $4.70 | 2.4M |
| 2024-06-20 | 4.91 | $4.70 | 820344 |
| 2024-06-18 | 4.93 | $4.70 | 960900 |
| 2024-06-17 | 4.96 | $4.75 | 567600 |
| 2024-06-14 | 4.98 | $4.68 | 541700 |
| 2024-06-13 | 5.01 | $4.80 | 582100 |
| 2024-06-12 | 5.03 | $4.88 | 491695 |
| 2024-06-11 | 5.05 | $4.92 | 443300 |
| 2024-06-10 | 5.06 | $4.94 | 669114 |
| 2024-06-07 | 5.07 | $4.96 | 590000 |
| 2024-06-06 | 5.08 | $5.15 | 393800 |
| 2024-06-05 | 5.08 | $5.21 | 589000 |
| 2024-06-04 | 5.06 | $5.11 | 1.3M |
| 2024-06-03 | 5.06 | $5.04 | 537823 |
| 2024-05-31 | 5.06 | $5.09 | 1.2M |
| 2024-05-30 | 5.06 | $5.12 | 619607 |
| 2024-05-29 | 5.05 | $5.01 | 567400 |
| 2024-05-28 | 5.05 | $5.08 | 383146 |
| 2024-05-24 | 5.05 | $5.04 | 492308 |
| 2024-05-23 | 5.05 | $5.04 | 438400 |
| 2024-05-22 | 5.05 | $5.03 | 688300 |
| 2024-05-21 | 5.06 | $5.02 | 295900 |
| 2024-05-20 | 5.06 | $5.01 | 414500 |
| 2024-05-17 | 5.06 | $5.15 | 332700 |
| 2024-05-16 | 5.05 | $5.17 | 395727 |
| 2024-05-15 | 5.04 | $5.14 | 352948 |
| 2024-05-14 | 5.03 | $5.17 | 545600 |
| 2024-05-13 | 5.02 | $5.13 | 585640 |
| 2024-05-10 | 5.01 | $5.14 | 375901 |
| 2024-05-09 | 4.99 | $5.10 | 722300 |
| 2024-05-08 | 4.98 | $5.02 | 358800 |
| 2024-05-07 | 4.98 | $4.91 | 986273 |
| 2024-05-06 | 4.98 | $4.97 | 511900 |
| 2024-05-03 | 4.99 | $4.88 | 825208 |
| 2024-05-02 | 5.00 | $4.92 | 764200 |
| 2024-05-01 | 5.00 | $4.76 | 475416 |
| 2024-04-30 | 5.03 | $4.82 | 611732 |
| 2024-04-29 | 5.05 | $4.92 | 703888 |
| 2024-04-26 | 5.07 | $4.83 | 411581 |
| 2024-04-25 | 5.09 | $4.85 | 629442 |
| 2024-04-24 | 5.12 | $4.91 | 685700 |
| 2024-04-23 | 5.14 | $4.98 | 574907 |
| 2024-04-22 | 5.15 | $4.96 | 717806 |
| 2024-04-19 | 5.17 | $4.92 | 659826 |
| 2024-04-18 | 5.20 | $4.86 | 601500 |
| 2024-04-17 | 5.24 | $4.84 | 729826 |
| 2024-04-16 | 5.28 | $4.94 | 544447 |
| 2024-04-15 | 5.31 | $5.02 | 519918 |
| 2024-04-12 | 5.35 | $5.03 | 535301 |
| 2024-04-11 | 5.38 | $5.18 | 449543 |
| 2024-04-10 | 5.40 | $5.12 | 692700 |
| 2024-04-09 | 5.43 | $5.25 | 387217 |
| 2024-04-08 | 5.45 | $5.26 | 332700 |
| 2024-04-05 | 5.47 | $5.23 | 397829 |
| 2024-04-04 | 5.49 | $5.25 | 506407 |
| 2024-04-03 | 5.52 | $5.36 | 513503 |
| 2024-04-02 | 5.54 | $5.28 | 751410 |
| 2024-04-01 | 5.56 | $5.43 | 379100 |
| 2024-03-28 | 5.58 | $5.61 | 793800 |
| 2024-03-27 | 5.57 | $5.62 | 543600 |
| 2024-03-26 | 5.57 | $5.54 | 488131 |
| 2024-03-25 | 5.57 | $5.53 | 363316 |
| 2024-03-22 | 5.57 | $5.59 | 464728 |
| 2024-03-21 | 5.57 | $5.70 | 988514 |
| 2024-03-20 | 5.56 | $5.67 | 1.1M |
| 2024-03-19 | 5.55 | $5.33 | 1.6M |
| 2024-03-18 | 5.57 | $5.25 | 1.6M |
| 2024-03-15 | 5.61 | $5.25 | 1.6M |
| 2024-03-14 | 5.64 | $5.25 | 1.1M |
| 2024-03-13 | 5.68 | $5.41 | 1.6M |
| 2024-03-12 | 5.71 | $5.39 | 1.2M |
| 2024-03-11 | 5.75 | $5.39 | 529700 |
| 2024-03-08 | 5.78 | $5.46 | 880748 |
| 2024-03-07 | 5.82 | $5.42 | 604100 |
| 2024-03-06 | 5.86 | $5.37 | 1.2M |
| 2024-03-05 | 5.91 | $5.37 | 1.1M |
| 2024-03-04 | 5.97 | $5.46 | 694332 |
| 2024-03-01 | 6.02 | $5.60 | 606247 |
| 2024-02-29 | 6.07 | $5.58 | 844944 |
| 2024-02-28 | 6.12 | $5.54 | 718531 |
| 2024-02-27 | 6.18 | $5.77 | 670000 |
| 2024-02-26 | 6.22 | $5.82 | 1.1M |
| 2024-02-23 | 6.26 | $5.58 | 1.5M |
| 2024-02-22 | 6.34 | $6.42 | 413838 |
| 2024-02-21 | 6.33 | $6.44 | 552100 |
| 2024-02-20 | 6.32 | $6.40 | 426300 |
| 2024-02-16 | 6.31 | $6.50 | 426649 |
| 2024-02-15 | 6.29 | $6.59 | 491916 |
| 2024-02-14 | 6.25 | $6.45 | 309100 |
| 2024-02-13 | 6.23 | $6.30 | 637700 |
| 2024-02-12 | 6.23 | $6.54 | 627307 |
| 2024-02-09 | 6.19 | $6.36 | 457301 |
| 2024-02-08 | 6.18 | $6.32 | 313100 |
| 2024-02-07 | 6.16 | $6.26 | 424428 |
| 2024-02-06 | 6.15 | $6.30 | 512621 |
| 2024-02-05 | 6.14 | $6.27 | 575300 |
| 2024-02-02 | 6.12 | $6.30 | 634146 |
| 2024-02-01 | 6.10 | $6.34 | 483723 |
| 2024-01-31 | 6.08 | $6.08 | 654700 |
| 2024-01-30 | 6.08 | $6.19 | 1.2M |
| 2024-01-29 | 6.07 | $6.19 | 416384 |
| 2024-01-26 | 6.05 | $6.15 | 265200 |
| 2024-01-25 | 6.04 | $6.19 | 550900 |
| 2024-01-24 | 6.03 | $6.04 | 437112 |
| 2024-01-23 | 6.02 | $6.13 | 415800 |
| 2024-01-22 | 6.01 | $6.14 | 406200 |
| 2024-01-19 | 6.00 | $5.95 | 326940 |
| 2024-01-18 | 6.01 | $5.90 | 404547 |
| 2024-01-17 | 6.02 | $5.88 | 316100 |
| 2024-01-16 | 6.03 | $5.98 | 449000 |
| 2024-01-12 | 6.04 | $6.20 | 358100 |
| 2024-01-11 | 6.02 | $6.31 | 399700 |
| 2024-01-10 | 5.99 | $6.30 | 403159 |
| 2024-01-09 | 5.96 | $6.28 | 696643 |
| 2024-01-08 | 5.92 | $6.41 | 654800 |
| 2024-01-05 | 5.87 | $6.40 | 959800 |
| 2024-01-04 | 5.81 | $6.22 | 1.1M |
| 2024-01-03 | 5.77 | $6.26 | 1.1M |
| 2024-01-02 | 5.72 | $6.27 | 1.2M |
| 2023-12-29 | 5.66 | $6.08 | 1.7M |
| 2023-12-28 | 5.62 | $5.93 | 579200 |
| 2023-12-27 | 5.58 | $5.88 | 319514 |
| 2023-12-26 | 5.55 | $5.83 | 282316 |
| 2023-12-22 | 5.52 | $5.79 | 435100 |
| 2023-12-21 | 5.50 | $5.81 | 349900 |
| 2023-12-20 | 5.46 | $5.65 | 506144 |
| 2023-12-19 | 5.44 | $5.69 | 476423 |
| 2023-12-18 | 5.42 | $5.51 | 532520 |
| 2023-12-15 | 5.41 | $5.65 | 1.1M |
| 2023-12-14 | 5.38 | $5.79 | 512000 |
| 2023-12-13 | 5.34 | $5.61 | 781847 |
| 2023-12-12 | 5.31 | $5.38 | 424200 |
| 2023-12-11 | 5.30 | $5.51 | 353100 |
| 2023-12-08 | 5.28 | $5.45 | 274036 |
| 2023-12-07 | 5.26 | $5.46 | 459608 |
| 2023-12-06 | 5.24 | $5.34 | 402648 |
| 2023-12-05 | 5.23 | $5.28 | 493600 |
| 2023-12-04 | 5.23 | $5.41 | 529435 |
| 2023-12-01 | 5.21 | $5.47 | 545100 |
| 2023-11-30 | 5.18 | $5.38 | 774144 |
| 2023-11-29 | 5.16 | $5.33 | 724004 |
| 2023-11-28 | 5.14 | $5.14 | 570900 |
| 2023-11-27 | 5.15 | $5.28 | 526208 |
| 2023-11-24 | 5.13 | $5.20 | 209800 |
| 2023-11-22 | 5.12 | $5.27 | 239422 |
| 2023-11-21 | 5.11 | $5.33 | 415720 |
| 2023-11-20 | 5.09 | $5.36 | 626300 |
| 2023-11-17 | 5.06 | $5.33 | 587934 |
| 2023-11-16 | 5.03 | $5.17 | 464081 |
| 2023-11-15 | 5.01 | $5.19 | 596448 |
| 2023-11-14 | 4.99 | $5.00 | 769089 |
| 2023-11-13 | 4.99 | $4.73 | 614500 |
| 2023-11-10 | 5.02 | $4.79 | 829800 |
| 2023-11-09 | 5.04 | $4.72 | 707400 |
| 2023-11-08 | 5.08 | $4.88 | 816900 |
| 2023-11-07 | 5.10 | $4.80 | 1.6M |
| 2023-11-06 | 5.13 | $4.95 | 720030 |
| 2023-11-03 | 5.15 | $5.05 | 1.0M |
| 2023-11-02 | 5.16 | $5.18 | 564998 |
| 2023-11-01 | 5.16 | $5.08 | 429400 |
| 2023-10-31 | 5.17 | $5.06 | 347800 |
| 2023-10-30 | 5.18 | $5.06 | 399843 |
| 2023-10-27 | 5.19 | $4.89 | 602800 |
| 2023-10-26 | 5.22 | $5.06 | 571100 |
| 2023-10-25 | 5.24 | $4.95 | 385700 |
| 2023-10-24 | 5.27 | $4.98 | 546900 |
| 2023-10-23 | 5.30 | $4.96 | 420500 |
| 2023-10-20 | 5.34 | $5.04 | 585100 |
| 2023-10-19 | 5.37 | $5.02 | 518703 |
| 2023-10-18 | 5.41 | $5.17 | 520100 |
| 2023-10-17 | 5.43 | $5.39 | 454630 |
| 2023-10-16 | 5.43 | $5.31 | 1.1M |
| 2023-10-13 | 5.45 | $5.24 | 399100 |
| 2023-10-12 | 5.47 | $5.30 | 411807 |
| 2023-10-11 | 5.49 | $5.40 | 372300 |
| 2023-10-10 | 5.50 | $5.39 | 805036 |
| 2023-10-09 | 5.51 | $5.37 | 320609 |
| 2023-10-06 | 5.52 | $5.29 | 438541 |
| 2023-10-05 | 5.55 | $5.37 | 392315 |
| 2023-10-04 | 5.57 | $5.39 | 460600 |
| 2023-10-03 | 5.58 | $5.38 | 528308 |
| 2023-10-02 | 5.61 | $5.38 | 721801 |
| 2023-09-29 | 5.63 | $5.74 | 647449 |
| 2023-09-28 | 5.62 | $5.71 | 727807 |
| 2023-09-27 | 5.61 | $5.77 | 511700 |
| 2023-09-26 | 5.59 | $5.75 | 495200 |
| 2023-09-25 | 5.58 | $5.85 | 480200 |
| 2023-09-22 | 5.55 | $5.82 | 1.5M |
| 2023-09-21 | 5.52 | $5.91 | 618944 |
| 2023-09-20 | 5.48 | $5.89 | 864820 |
| 2023-09-19 | 5.43 | $5.74 | 551500 |
| 2023-09-18 | 5.40 | $5.64 | 413300 |
| 2023-09-15 | 5.37 | $5.65 | 1.5M |
| 2023-09-14 | 5.35 | $5.74 | 591800 |
| 2023-09-13 | 5.30 | $5.35 | 668300 |
| 2023-09-12 | 5.30 | $5.37 | 446700 |
| 2023-09-11 | 5.29 | $5.23 | 698500 |
| 2023-09-08 | 5.30 | $5.31 | 488726 |
| 2023-09-07 | 5.30 | $5.25 | 1.1M |
| 2023-09-06 | 5.30 | $5.26 | 900927 |
| 2023-09-05 | 5.31 | $5.28 | 808100 |
| 2023-09-01 | 5.31 | $5.43 | 769200 |
| 2023-08-31 | 5.30 | $5.33 | 1.3M |
| 2023-08-30 | 5.29 | $5.25 | 600500 |
| 2023-08-29 | 5.30 | $5.09 | 454610 |
| 2023-08-28 | 5.32 | $4.88 | 1.1M |
| 2023-08-25 | 5.37 | $4.85 | 598000 |
| 2023-08-24 | 5.42 | $4.87 | 1.0M |
| 2023-08-23 | 5.48 | $4.86 | 709269 |
| 2023-08-22 | 5.54 | $4.92 | 588146 |
| 2023-08-21 | 5.61 | $5.16 | 486716 |
| 2023-08-18 | 5.66 | $5.32 | 616114 |
| 2023-08-17 | 5.69 | $5.37 | 334000 |
| 2023-08-16 | 5.73 | $5.42 | 484900 |
| 2023-08-15 | 5.76 | $5.46 | 1.0M |
| 2023-08-14 | 5.79 | $5.51 | 410800 |
| 2023-08-11 | 5.82 | $5.61 | 452803 |
| 2023-08-10 | 5.84 | $5.66 | 379309 |
| 2023-08-09 | 5.86 | $5.78 | 771516 |
| 2023-08-08 | 5.87 | $6.05 | 319600 |
| 2023-08-07 | 5.85 | $6.05 | 286800 |
| 2023-08-04 | 5.83 | $6.09 | 434900 |
| 2023-08-03 | 5.80 | $6.10 | 323400 |
| 2023-08-02 | 5.77 | $6.15 | 310400 |
| 2023-08-01 | 5.73 | $6.12 | 505100 |
| 2023-07-31 | 5.69 | $6.09 | 432700 |
| 2023-07-28 | 5.65 | $6.02 | 576939 |
| 2023-07-27 | 5.61 | $5.90 | 1.0M |
| 2023-07-26 | 5.58 | $5.88 | 903189 |
| 2023-07-25 | 5.54 | $5.75 | 380923 |
| 2023-07-24 | 5.52 | $5.70 | 746206 |
| 2023-07-21 | 5.50 | $5.69 | 339700 |
| 2023-07-20 | 5.49 | $5.65 | 301728 |
| 2023-07-19 | 5.47 | $5.71 | 351000 |
| 2023-07-18 | 5.44 | $5.67 | 257500 |
| 2023-07-17 | 5.42 | $5.64 | 431800 |
| 2023-07-14 | 5.39 | $5.60 | 453100 |
| 2023-07-13 | 5.37 | $5.70 | 460100 |
| 2023-07-12 | 5.34 | $5.69 | 502201 |
| 2023-07-11 | 5.30 | $5.67 | 695500 |
| 2023-07-10 | 5.26 | $5.65 | 862447 |
| 2023-07-07 | 5.22 | $5.50 | 1.1M |
| 2023-07-06 | 5.19 | $5.34 | 1.0M |
| 2023-07-05 | 5.18 | $5.44 | 1.2M |
| 2023-07-03 | 5.15 | $5.40 | 319800 |
| 2023-06-30 | 5.12 | $5.21 | 636287 |
| 2023-06-29 | 5.12 | $5.17 | 469731 |
| 2023-06-28 | 5.11 | $5.17 | 289607 |
| 2023-06-27 | 5.10 | $5.18 | 331101 |
| 2023-06-26 | 5.09 | $5.09 | 384600 |
| 2023-06-23 | 5.10 | $4.98 | 1.2M |
| 2023-06-22 | 5.11 | $5.14 | 560200 |
| 2023-06-21 | 5.10 | $5.13 | 387213 |
| 2023-06-20 | 5.10 | $5.15 | 495954 |
| 2023-06-16 | 5.10 | $5.25 | 1.4M |
| 2023-06-15 | 5.08 | $5.10 | 723307 |
| 2023-06-14 | 5.08 | $5.00 | 477527 |
| 2023-06-13 | 5.09 | $5.08 | 318136 |
| 2023-06-12 | 5.09 | $5.05 | 505136 |
| 2023-06-09 | 5.09 | $5.06 | 278900 |
| 2023-06-08 | 5.09 | $5.24 | 724731 |
| 2023-06-07 | 5.08 | $5.40 | 397435 |
| 2023-06-06 | 5.04 | $5.23 | 369963 |
| 2023-06-05 | 5.02 | $5.06 | 422669 |
| 2023-06-02 | 5.02 | $5.14 | 652400 |
| 2023-06-01 | 5.01 | $4.86 | 591630 |
| 2023-05-31 | 5.02 | $4.84 | 762446 |
| 2023-05-30 | 5.04 | $4.83 | 517829 |
| 2023-05-26 | 5.07 | $5.01 | 386847 |
| 2023-05-25 | 5.07 | $4.95 | 367739 |
| 2023-05-24 | 5.08 | $5.13 | 435600 |
| 2023-05-23 | 5.08 | $5.24 | 437500 |
| 2023-05-22 | 5.06 | $5.21 | 384100 |
| 2023-05-19 | 5.05 | $5.14 | 391743 |
| 2023-05-18 | 5.04 | $5.21 | 360900 |
| 2023-05-17 | 5.02 | $5.28 | 381036 |
| 2023-05-16 | 4.99 | $5.19 | 490800 |
| 2023-05-15 | 4.97 | $5.35 | 636100 |
| 2023-05-12 | 4.93 | $5.21 | 317148 |
| 2023-05-11 | 4.90 | $5.25 | 490000 |
| 2023-05-10 | 4.87 | $5.13 | 443100 |
| 2023-05-09 | 4.84 | $5.14 | 492349 |
| 2023-05-08 | 4.81 | $5.19 | 670785 |
| 2023-05-05 | 4.77 | $5.11 | 972600 |
| 2023-05-04 | 4.73 | $4.42 | 551537 |
| 2023-05-03 | 4.76 | $4.42 | 470649 |
| 2023-05-02 | 4.80 | $4.41 | 861900 |
| 2023-05-01 | 4.84 | $4.53 | 421300 |
| 2023-04-28 | 4.87 | $4.58 | 669619 |
| 2023-04-27 | 4.90 | $4.46 | 781300 |
| 2023-04-26 | 4.95 | $4.39 | 864100 |
| 2023-04-25 | 5.01 | $4.53 | 485600 |
| 2023-04-24 | 5.06 | $4.76 | 531000 |
| 2023-04-21 | 5.09 | $4.84 | 421300 |
| 2023-04-20 | 5.12 | $4.91 | 448233 |
| 2023-04-19 | 5.14 | $5.01 | 346543 |
| 2023-04-18 | 5.15 | $5.05 | 379100 |
| 2023-04-17 | 5.16 | $5.09 | 531000 |
| 2023-04-14 | 5.17 | $5.09 | 541147 |
| 2023-04-13 | 5.18 | $5.21 | 394000 |
| 2023-04-12 | 5.18 | $5.15 | 431500 |
| 2023-04-11 | 5.18 | $5.21 | 630800 |
| 2023-04-10 | 5.17 | $5.09 | 534939 |
| 2023-04-06 | 5.18 | $5.02 | 539000 |
| 2023-04-05 | 5.20 | $4.98 | 508600 |
| 2023-04-04 | 5.22 | $5.10 | 762563 |
| 2023-04-03 | 5.24 | $5.39 | 947906 |
| 2023-03-31 | 5.22 | $5.32 | 726741 |
| 2023-03-30 | 5.21 | $5.23 | 351300 |
| 2023-03-29 | 5.21 | $5.23 | 538500 |
| 2023-03-28 | 5.21 | $5.19 | 862200 |
| 2023-03-27 | 5.21 | $5.15 | 901729 |
| 2023-03-24 | 5.21 | $4.95 | 550900 |
| 2023-03-23 | 5.24 | $4.99 | 778830 |
| 2023-03-22 | 5.27 | $5.05 | 1.0M |
| 2023-03-21 | 5.29 | $4.86 | 657927 |
| 2023-03-20 | 5.34 | $4.77 | 859000 |
| 2023-03-17 | 5.40 | $4.88 | 1.8M |
| 2023-03-16 | 5.45 | $5.09 | 643643 |
| 2023-03-15 | 5.49 | $5.09 | 609500 |
| 2023-03-14 | 5.53 | $5.14 | 697932 |
| 2023-03-13 | 5.57 | $5.06 | 706141 |
| 2023-03-10 | 5.63 | $5.31 | 576500 |
| 2023-03-09 | 5.66 | $5.30 | 409642 |
| 2023-03-08 | 5.70 | $5.44 | 479400 |
| 2023-03-07 | 5.72 | $5.38 | 589900 |
| 2023-03-06 | 5.76 | $5.39 | 960702 |
| 2023-03-03 | 5.80 | $5.71 | 369500 |
| 2023-03-02 | 5.81 | $5.61 | 473600 |
| 2023-03-01 | 5.83 | $5.55 | 864846 |
| 2023-02-28 | 5.86 | $5.67 | 753000 |
| 2023-02-27 | 5.88 | $5.67 | 1.2M |
| 2023-02-24 | 5.90 | $5.39 | 702206 |
| 2023-02-23 | 5.95 | $5.67 | 383816 |
| 2023-02-22 | 5.98 | $5.59 | 430500 |
| 2023-02-21 | 6.03 | $5.52 | 660800 |
| 2023-02-17 | 6.08 | $5.85 | 503502 |
| 2023-02-16 | 6.10 | $5.83 | 625903 |
| 2023-02-15 | 6.13 | $5.66 | 683824 |
| 2023-02-14 | 6.18 | $5.80 | 970100 |
| 2023-02-13 | 6.22 | $6.34 | 397200 |
| 2023-02-10 | 6.21 | $6.24 | 367939 |
| 2023-02-09 | 6.21 | $6.30 | 346292 |
| 2023-02-08 | 6.20 | $6.32 | 287131 |
| 2023-02-07 | 6.18 | $6.40 | 320800 |
| 2023-02-06 | 6.16 | $6.34 | 487000 |
| 2023-02-03 | 6.14 | $6.42 | 406400 |
| 2023-02-02 | 6.11 | $6.51 | 546427 |
| 2023-02-01 | 6.07 | $6.45 | 441410 |
| 2023-01-31 | 6.03 | $6.35 | 523824 |
| 2023-01-30 | 5.99 | $6.14 | 288934 |
| 2023-01-27 | 5.98 | $6.19 | 730624 |
| 2023-01-26 | 5.96 | $6.10 | 219300 |
| 2023-01-25 | 5.94 | $6.07 | 229533 |
| 2023-01-24 | 5.93 | $6.05 | 201400 |
| 2023-01-23 | 5.92 | $6.12 | 357400 |
| 2023-01-20 | 5.89 | $6.10 | 321400 |
| 2023-01-19 | 5.87 | $5.99 | 386000 |
| 2023-01-18 | 5.86 | $5.99 | 417500 |
| 2023-01-17 | 5.85 | $6.12 | 342100 |
| 2023-01-13 | 5.82 | $6.19 | 286100 |
| 2023-01-12 | 5.78 | $6.16 | 395900 |
| 2023-01-11 | 5.74 | $6.07 | 541100 |
| 2023-01-10 | 5.70 | $5.96 | 504800 |
| 2023-01-09 | 5.68 | $5.87 | 562123 |
| 2023-01-06 | 5.66 | $5.93 | 357900 |
| 2023-01-05 | 5.63 | $5.85 | 313302 |
| 2023-01-04 | 5.61 | $5.92 | 372004 |
| 2023-01-03 | 5.57 | $5.80 | 591000 |
| 2022-12-30 | 5.55 | $5.59 | 385048 |
| 2022-12-29 | 5.54 | $5.67 | 453346 |
| 2022-12-28 | 5.53 | $5.55 | 512200 |
| 2022-12-27 | 5.53 | $5.62 | 399313 |
| 2022-12-23 | 5.52 | $5.58 | 441000 |
| 2022-12-22 | 5.51 | $5.55 | 413900 |
| 2022-12-21 | 5.51 | $5.54 | 475800 |
| 2022-12-20 | 5.51 | $5.48 | 372505 |
| 2022-12-19 | 5.51 | $5.41 | 634500 |
| 2022-12-16 | 5.52 | $5.46 | 989827 |
| 2022-12-15 | 5.52 | $5.46 | 618600 |
| 2022-12-14 | 5.53 | $5.61 | 503530 |
| 2022-12-13 | 5.52 | $5.61 | 1.1M |
| 2022-12-12 | 5.51 | $5.63 | 699235 |
| 2022-12-09 | 5.50 | $5.65 | 805000 |
| 2022-12-08 | 5.49 | $5.77 | 818220 |
| 2022-12-07 | 5.46 | $5.81 | 1.0M |
| 2022-12-06 | 5.42 | $5.82 | 1.1M |
| 2022-12-05 | 5.38 | $5.57 | 454000 |
| 2022-12-02 | 5.36 | $5.60 | 503731 |
| 2022-12-01 | 5.33 | $5.60 | 734000 |
| 2022-11-30 | 5.30 | $5.57 | 943500 |
| 2022-11-29 | 5.27 | $5.60 | 621623 |
| 2022-11-28 | 5.24 | $5.45 | 597302 |
| 2022-11-25 | 5.22 | $5.50 | 251236 |
| 2022-11-23 | 5.19 | $5.48 | 466342 |
| 2022-11-22 | 5.15 | $5.44 | 616936 |
| 2022-11-21 | 5.12 | $5.37 | 504915 |
| 2022-11-18 | 5.10 | $5.31 | 588200 |
| 2022-11-17 | 5.08 | $5.32 | 397824 |
| 2022-11-16 | 5.05 | $5.27 | 582000 |
| 2022-11-15 | 5.03 | $5.48 | 889701 |
| 2022-11-14 | 4.98 | $5.24 | 824100 |
| 2022-11-11 | 4.95 | $5.60 | 819244 |
| 2022-11-10 | 4.89 | $5.62 | 856027 |
| 2022-11-09 | 4.81 | $5.21 | 1.1M |
| 2022-11-08 | 4.77 | $5.41 | 1.4M |
| 2022-11-07 | 4.70 | $4.81 | 819232 |
| 2022-11-04 | 4.69 | $4.68 | 809744 |
| 2022-11-03 | 4.69 | $4.55 | 693000 |
| 2022-11-02 | 4.70 | $4.56 | 882729 |
| 2022-11-01 | 4.72 | $4.69 | 839300 |
| 2022-10-31 | 4.72 | $4.60 | 933817 |
| 2022-10-28 | 4.73 | $4.70 | 781400 |
| 2022-10-27 | 4.73 | $4.57 | 1.5M |
| 2022-10-26 | 4.75 | $4.58 | 876328 |
| 2022-10-25 | 4.77 | $4.48 | 1.0M |
| 2022-10-24 | 4.80 | $4.31 | 839906 |
| 2022-10-21 | 4.85 | $4.31 | 669804 |
| 2022-10-20 | 4.91 | $4.33 | 644407 |
| 2022-10-19 | 4.97 | $4.38 | 843307 |
| 2022-10-18 | 5.03 | $4.57 | 707000 |
| 2022-10-17 | 5.08 | $4.57 | 687100 |
| 2022-10-14 | 5.13 | $4.59 | 849238 |
| 2022-10-13 | 5.19 | $4.64 | 1.4M |
| 2022-10-12 | 5.25 | $5.02 | 717034 |
| 2022-10-11 | 5.27 | $5.07 | 581114 |
| 2022-10-10 | 5.29 | $5.03 | 537700 |
| 2022-10-07 | 5.32 | $4.97 | 862000 |
| 2022-10-06 | 5.36 | $5.21 | 370200 |
| 2022-10-05 | 5.37 | $5.28 | 634700 |
| 2022-10-04 | 5.38 | $5.35 | 788215 |
| 2022-10-03 | 5.39 | $5.05 | 939304 |
| 2022-09-30 | 5.42 | $4.90 | 550288 |
| 2022-09-29 | 5.48 | $4.99 | 578100 |
| 2022-09-28 | 5.53 | $5.13 | 525400 |
| 2022-09-27 | 5.57 | $5.02 | 598100 |
| 2022-09-26 | 5.63 | $5.05 | 730339 |
| 2022-09-23 | 5.69 | $5.14 | 963603 |
| 2022-09-22 | 5.75 | $5.30 | 474802 |
| 2022-09-21 | 5.79 | $5.39 | 498000 |
| 2022-09-20 | 5.83 | $5.43 | 638600 |
| 2022-09-19 | 5.88 | $5.57 | 1.0M |
| 2022-09-16 | 5.91 | $5.44 | 1.8M |
| 2022-09-15 | 5.96 | $5.39 | 830180 |
| 2022-09-14 | 6.02 | $5.37 | 819100 |
| 2022-09-13 | 6.09 | $5.51 | 627000 |
| 2022-09-12 | 6.15 | $5.82 | 530943 |
| 2022-09-09 | 6.18 | $5.80 | 875198 |
| 2022-09-08 | 6.22 | $5.60 | 487004 |
| 2022-09-07 | 6.29 | $5.67 | 615314 |
| 2022-09-06 | 6.35 | $5.60 | 682767 |
| 2022-09-02 | 6.43 | $5.72 | 802524 |
| 2022-09-01 | 6.51 | $5.85 | 599732 |
| 2022-08-31 | 6.58 | $5.93 | 739100 |
| 2022-08-30 | 6.64 | $6.10 | 478173 |
| 2022-08-29 | 6.70 | $6.24 | 381800 |
| 2022-08-26 | 6.75 | $6.26 | 698318 |
| 2022-08-25 | 6.80 | $6.53 | 688148 |
| 2022-08-24 | 6.83 | $6.49 | 626510 |
| 2022-08-23 | 6.87 | $6.58 | 458397 |
| 2022-08-22 | 6.90 | $6.53 | 548400 |
| 2022-08-19 | 6.93 | $6.76 | 556412 |
| 2022-08-18 | 6.95 | $6.93 | 715500 |
| 2022-08-17 | 6.95 | $6.84 | 773400 |
| 2022-08-16 | 6.97 | $7.07 | 610700 |
| 2022-08-15 | 6.96 | $7.04 | 483700 |
| 2022-08-12 | 6.95 | $6.99 | 611088 |
| 2022-08-11 | 6.94 | $6.83 | 592300 |
| 2022-08-10 | 6.95 | $6.73 | 725623 |
| 2022-08-09 | 6.98 | $6.52 | 1.2M |
| 2022-08-08 | 7.03 | $7.18 | 418531 |
| 2022-08-05 | 7.01 | $7.15 | 319000 |
| 2022-08-04 | 7.00 | $7.12 | 428928 |
| 2022-08-03 | 6.98 | $7.15 | 347419 |
| 2022-08-02 | 6.97 | $7.06 | 377333 |
| 2022-08-01 | 6.96 | $7.18 | 435700 |
| 2022-07-29 | 6.93 | $7.17 | 629000 |
| 2022-07-28 | 6.91 | $7.15 | 518239 |
| 2022-07-27 | 6.88 | $7.23 | 391346 |
| 2022-07-26 | 6.84 | $7.07 | 305800 |
| 2022-07-25 | 6.82 | $7.00 | 359500 |
| 2022-07-22 | 6.80 | $7.00 | 401400 |
| 2022-07-21 | 6.78 | $7.09 | 270925 |
| 2022-07-20 | 6.75 | $7.16 | 360532 |
| 2022-07-19 | 6.70 | $7.07 | 371941 |
| 2022-07-18 | 6.67 | $6.74 | 434400 |
| 2022-07-15 | 6.66 | $6.63 | 473911 |
| 2022-07-14 | 6.66 | $6.49 | 447425 |
| 2022-07-13 | 6.68 | $6.58 | 449000 |
| 2022-07-12 | 6.69 | $6.59 | 471800 |
| 2022-07-11 | 6.70 | $6.56 | 458148 |
| 2022-07-08 | 6.71 | $6.55 | 467419 |
| 2022-07-07 | 6.73 | $6.52 | 621731 |
| 2022-07-06 | 6.75 | $6.40 | 397646 |
| 2022-07-05 | 6.79 | $6.56 | 650747 |
| 2022-07-01 | 6.82 | $6.57 | 440022 |
| 2022-06-30 | 6.84 | $6.53 | 395700 |
| 2022-06-29 | 6.87 | $6.57 | 444800 |
| 2022-06-28 | 6.91 | $6.73 | 373138 |
| 2022-06-27 | 6.93 | $6.89 | 532400 |
| 2022-06-24 | 6.93 | $6.77 | 857027 |
| 2022-06-23 | 6.95 | $6.69 | 425800 |
| 2022-06-22 | 6.97 | $6.74 | 930100 |
| 2022-06-21 | 7.00 | $6.73 | 786600 |
| 2022-06-17 | 7.03 | $6.57 | 907609 |
| 2022-06-16 | 7.07 | $6.45 | 929400 |
| 2022-06-15 | 7.14 | $6.76 | 642700 |
| 2022-06-14 | 7.18 | $6.67 | 623532 |
| 2022-06-13 | 7.23 | $6.68 | 804300 |
| 2022-06-10 | 7.29 | $7.05 | 619602 |
| 2022-06-09 | 7.32 | $7.25 | 431728 |
| 2022-06-08 | 7.32 | $7.30 | 556500 |
| 2022-06-07 | 7.33 | $7.42 | 594327 |
| 2022-06-06 | 7.32 | $7.34 | 522240 |
| 2022-06-03 | 7.31 | $7.24 | 501219 |
| 2022-06-02 | 7.32 | $7.23 | 653100 |
| 2022-06-01 | 7.33 | $7.14 | 1.0M |
| 2022-05-31 | 7.35 | $7.54 | 1.6M |
| 2022-05-27 | 7.33 | $7.45 | 345200 |
| 2022-05-26 | 7.32 | $7.33 | 439800 |
| 2022-05-25 | 7.32 | $7.25 | 555300 |
| 2022-05-24 | 7.32 | $7.18 | 578818 |
| 2022-05-23 | 7.34 | $7.13 | 415240 |
| 2022-05-20 | 7.36 | $7.09 | 534601 |
| 2022-05-19 | 7.39 | $7.24 | 488200 |
| 2022-05-18 | 7.40 | $7.29 | 514600 |
| 2022-05-17 | 7.42 | $7.60 | 559111 |
| 2022-05-16 | 7.40 | $7.37 | 579800 |
| 2022-05-13 | 7.40 | $7.35 | 595845 |
| 2022-05-12 | 7.40 | $7.22 | 948415 |
| 2022-05-11 | 7.42 | $7.10 | 673706 |
| 2022-05-10 | 7.46 | $7.10 | 852700 |
| 2022-05-09 | 7.50 | $7.17 | 1.2M |
| 2022-05-06 | 7.53 | $7.12 | 858719 |
| 2022-05-05 | 7.57 | $7.24 | 1.1M |
| 2022-05-04 | 7.61 | $7.30 | 830196 |
| 2022-05-03 | 7.64 | $7.15 | 651500 |
| 2022-05-02 | 7.69 | $7.15 | 863100 |
| 2022-04-29 | 7.75 | $7.33 | 870732 |
| 2022-04-28 | 7.79 | $7.63 | 722847 |
| 2022-04-27 | 7.81 | $7.42 | 784509 |
| 2022-04-26 | 7.85 | $7.62 | 544100 |
| 2022-04-25 | 7.88 | $7.83 | 723357 |
| 2022-04-22 | 7.88 | $7.79 | 316600 |
| 2022-04-21 | 7.89 | $7.86 | 567848 |
| 2022-04-20 | 7.89 | $7.80 | 297100 |
| 2022-04-19 | 7.90 | $7.77 | 339626 |
| 2022-04-18 | 7.92 | $7.56 | 588600 |
| 2022-04-14 | 7.96 | $7.68 | 593706 |
| 2022-04-13 | 7.99 | $7.70 | 584000 |
| 2022-04-12 | 8.02 | $7.70 | 602400 |
| 2022-04-11 | 8.05 | $7.71 | 377300 |
| 2022-04-08 | 8.08 | $7.75 | 434416 |
| 2022-04-07 | 8.12 | $7.67 | 465718 |
| 2022-04-06 | 8.17 | $7.90 | 662100 |
| 2022-04-05 | 8.20 | $7.87 | 476800 |
| 2022-04-04 | 8.23 | $8.05 | 458800 |
| 2022-04-01 | 8.25 | $8.04 | 1.0M |
| 2022-03-31 | 8.27 | $8.00 | 582119 |
| 2022-03-30 | 8.30 | $8.17 | 552500 |
| 2022-03-29 | 8.31 | $8.34 | 441642 |
| 2022-03-28 | 8.31 | $8.19 | 396003 |
| 2022-03-25 | 8.32 | $8.19 | 377236 |
| 2022-03-24 | 8.34 | $8.19 | 642300 |
| 2022-03-23 | 8.35 | $8.12 | 544860 |
| 2022-03-22 | 8.38 | $8.30 | 645542 |
| 2022-03-21 | 8.38 | $8.37 | 394957 |
| 2022-03-18 | 8.38 | $8.31 | 1.1M |
| 2022-03-17 | 8.39 | $8.35 | 328735 |
| 2022-03-16 | 8.40 | $8.45 | 740336 |
| 2022-03-15 | 8.39 | $8.26 | 348500 |
| 2022-03-14 | 8.40 | $8.27 | 457000 |
| 2022-03-11 | 8.42 | $8.29 | 488433 |
| 2022-03-10 | 8.43 | $8.32 | 540623 |
| 2022-03-09 | 8.44 | $8.42 | 491328 |
| 2022-03-08 | 8.45 | $8.33 | 592031 |
| 2022-03-07 | 8.46 | $8.28 | 872027 |
| 2022-03-04 | 8.48 | $8.63 | 405000 |
| 2022-03-03 | 8.46 | $8.75 | 670625 |
| 2022-03-02 | 8.43 | $8.53 | 925000 |
| 2022-03-01 | 8.42 | $8.26 | 1.4M |
| 2022-02-28 | 8.44 | $8.60 | 632541 |
| 2022-02-25 | 8.42 | $8.72 | 746731 |
| 2022-02-24 | 8.39 | $8.46 | 913400 |
| 2022-02-23 | 8.38 | $8.60 | 673900 |
| 2022-02-22 | 8.36 | $8.67 | 745246 |
| 2022-02-18 | 8.33 | $8.97 | 969812 |
| 2022-02-17 | 8.26 | $8.89 | 1.0M |
| 2022-02-16 | 8.19 | $8.82 | 1.0M |
| 2022-02-15 | 8.13 | $8.42 | 599565 |
| 2022-02-14 | 8.10 | $8.14 | 552500 |
| 2022-02-11 | 8.09 | $8.08 | 453006 |
| 2022-02-10 | 8.09 | $7.93 | 598800 |
| 2022-02-09 | 8.11 | $8.06 | 517200 |
| 2022-02-08 | 8.12 | $8.11 | 515100 |
| 2022-02-07 | 8.12 | $7.97 | 297339 |
| 2022-02-04 | 8.13 | $8.00 | 428824 |
| 2022-02-03 | 8.14 | $8.01 | 352218 |
| 2022-02-02 | 8.16 | $8.03 | 400300 |
| 2022-02-01 | 8.17 | $8.15 | 450308 |
| 2022-01-31 | 8.18 | $8.14 | 822508 |
| 2022-01-28 | 8.18 | $7.95 | 623100 |
| 2022-01-27 | 8.20 | $7.94 | 377410 |
| 2022-01-26 | 8.23 | $8.17 | 574423 |
| 2022-01-25 | 8.24 | $8.26 | 501000 |
| 2022-01-24 | 8.23 | $8.21 | 585344 |
| 2022-01-21 | 8.24 | $7.98 | 486300 |
| 2022-01-20 | 8.26 | $8.01 | 463679 |
| 2022-01-19 | 8.29 | $8.37 | 399800 |
| 2022-01-18 | 8.28 | $8.36 | 393627 |
| 2022-01-14 | 8.27 | $8.51 | 535254 |
| 2022-01-13 | 8.25 | $8.25 | 617418 |
| 2022-01-12 | 8.25 | $8.09 | 435521 |
| 2022-01-11 | 8.27 | $8.18 | 424600 |
| 2022-01-10 | 8.28 | $8.21 | 329900 |
| 2022-01-07 | 8.28 | $8.30 | 279900 |
| 2022-01-06 | 8.28 | $8.38 | 275348 |
| 2022-01-05 | 8.27 | $8.42 | 346439 |
| 2022-01-04 | 8.25 | $8.36 | 380004 |
| 2022-01-03 | 8.24 | $8.29 | 308831 |
| 2021-12-31 | 8.24 | $8.26 | 232300 |
| 2021-12-30 | 8.24 | $8.25 | 336745 |
| 2021-12-29 | 8.23 | $8.30 | 371800 |
| 2021-12-28 | 8.23 | $8.20 | 374200 |
| 2021-12-27 | 8.23 | $8.13 | 313527 |
| 2021-12-23 | 8.24 | $8.05 | 495611 |
| 2021-12-22 | 8.26 | $8.02 | 422400 |
| 2021-12-21 | 8.29 | $8.01 | 677800 |
| 2021-12-20 | 8.32 | $7.79 | 915431 |
| 2021-12-17 | 8.37 | $8.12 | 685514 |
| 2021-12-16 | 8.40 | $8.19 | 390000 |
| 2021-12-15 | 8.42 | $8.16 | 663100 |
| 2021-12-14 | 8.45 | $8.01 | 666400 |
| 2021-12-13 | 8.49 | $8.11 | 400004 |
| 2021-12-10 | 8.53 | $8.23 | 346613 |
| 2021-12-09 | 8.56 | $8.42 | 511116 |
| 2021-12-08 | 8.58 | $8.48 | 463800 |
| 2021-12-07 | 8.59 | $8.52 | 352300 |
| 2021-12-06 | 8.60 | $8.52 | 597903 |
| 2021-12-03 | 8.61 | $8.33 | 648600 |
| 2021-12-02 | 8.63 | $8.29 | 486815 |
| 2021-12-01 | 8.67 | $7.98 | 580333 |
| 2021-11-30 | 8.74 | $8.26 | 1.1M |
| 2021-11-29 | 8.79 | $8.72 | 1.1M |
| 2021-11-26 | 8.80 | $8.50 | 464400 |
| 2021-11-24 | 8.83 | $8.85 | 276700 |
| 2021-11-23 | 8.83 | $8.72 | 965133 |
| 2021-11-22 | 8.84 | $8.70 | 676200 |
| 2021-11-19 | 8.86 | $8.45 | 421639 |
| 2021-11-18 | 8.90 | $8.48 | 606700 |
| 2021-11-17 | 8.95 | $8.73 | 417401 |
| 2021-11-16 | 8.97 | $8.90 | 527400 |
| 2021-11-15 | 8.98 | $9.14 | 298749 |
| 2021-11-12 | 8.96 | $9.10 | 339700 |
| 2021-11-11 | 8.95 | $9.23 | 328575 |
| 2021-11-10 | 8.92 | $9.26 | 427200 |
| 2021-11-09 | 8.88 | $9.20 | 256757 |
| 2021-11-08 | 8.85 | $9.18 | 407908 |
| 2021-11-05 | 8.81 | $9.41 | 583148 |
| 2021-11-04 | 8.75 | $8.96 | 519200 |
| 2021-11-03 | 8.72 | $8.72 | 823100 |
| 2021-11-02 | 8.73 | $8.38 | 368400 |
| 2021-11-01 | 8.76 | $8.58 | 503600 |
| 2021-10-29 | 8.78 | $8.27 | 639656 |
| 2021-10-28 | 8.83 | $8.50 | 836449 |
| 2021-10-27 | 8.87 | $8.30 | 1.1M |
| 2021-10-26 | 8.93 | $8.93 | 709800 |
| 2021-10-25 | 8.93 | $8.86 | 558800 |
| 2021-10-22 | 8.94 | $8.92 | 629900 |
| 2021-10-21 | 8.94 | $9.05 | 275800 |
| 2021-10-20 | 8.93 | $9.14 | 322600 |
| 2021-10-19 | 8.90 | $8.97 | 230500 |
| 2021-10-18 | 8.90 | $8.95 | 290138 |
| 2021-10-15 | 8.89 | $8.83 | 300445 |
| 2021-10-14 | 8.90 | $8.95 | 265300 |
| 2021-10-13 | 8.89 | $8.88 | 221301 |
| 2021-10-12 | 8.89 | $8.85 | 191409 |
| 2021-10-11 | 8.90 | $8.80 | 312128 |
| 2021-10-08 | 8.91 | $8.81 | 182005 |
| 2021-10-07 | 8.92 | $8.96 | 309721 |
| 2021-10-06 | 8.91 | $8.80 | 232700 |
| 2021-10-05 | 8.93 | $8.89 | 256811 |
| 2021-10-04 | 8.93 | $8.77 | 520700 |
| 2021-10-01 | 8.95 | $8.95 | 368200 |
| 2021-09-30 | 8.95 | $8.59 | 370800 |
| 2021-09-29 | 8.98 | $8.82 | 266100 |
| 2021-09-28 | 9.00 | $8.83 | 240194 |
| 2021-09-27 | 9.02 | $9.19 | 369700 |
| 2021-09-24 | 9.00 | $8.85 | 249900 |
| 2021-09-23 | 9.02 | $9.01 | 286900 |
| 2021-09-22 | 9.02 | $8.85 | 214600 |
| 2021-09-21 | 9.04 | $8.73 | 259721 |
| 2021-09-20 | 9.07 | $8.77 | 377210 |
| 2021-09-17 | 9.10 | $8.92 | 1.1M |
| 2021-09-16 | 9.12 | $8.91 | 215400 |
| 2021-09-15 | 9.14 | $9.01 | 241312 |
| 2021-09-14 | 9.16 | $8.89 | 285800 |
| 2021-09-13 | 9.18 | $9.07 | 239800 |
| 2021-09-10 | 9.19 | $8.97 | 297000 |
| 2021-09-09 | 9.22 | $9.10 | 221500 |
| 2021-09-08 | 9.23 | $9.24 | 170500 |
| 2021-09-07 | 9.23 | $9.48 | 232200 |
| 2021-09-03 | 9.20 | $9.71 | 249046 |
| 2021-09-02 | 9.15 | $9.71 | 340713 |
| 2021-09-01 | 9.09 | $9.60 | 388500 |
| 2021-08-31 | 9.04 | $9.37 | 317300 |
| 2021-08-30 | 9.00 | $9.25 | 210900 |
| 2021-08-27 | 8.98 | $9.38 | 342000 |
| 2021-08-26 | 8.93 | $8.95 | 337827 |
| 2021-08-25 | 8.93 | $9.03 | 280047 |
| 2021-08-24 | 8.92 | $9.08 | 193700 |
| 2021-08-23 | 8.91 | $9.03 | 286443 |
| 2021-08-20 | 8.89 | $8.92 | 353600 |
| 2021-08-19 | 8.89 | $8.66 | 515709 |
| 2021-08-18 | 8.91 | $8.91 | 262723 |
| 2021-08-17 | 8.91 | $9.15 | 477409 |
| 2021-08-16 | 8.89 | $9.44 | 241500 |
| 2021-08-13 | 8.83 | $9.52 | 568400 |
| 2021-08-12 | 8.76 | $9.36 | 298400 |
| 2021-08-11 | 8.70 | $9.30 | 380136 |
| 2021-08-10 | 8.63 | $9.05 | 323812 |
| 2021-08-09 | 8.59 | $8.87 | 227746 |
| 2021-08-06 | 8.56 | $8.93 | 293100 |
| 2021-08-05 | 8.52 | $8.77 | 314307 |
| 2021-08-04 | 8.49 | $8.64 | 354900 |
| 2021-08-03 | 8.48 | $8.92 | 381814 |
| 2021-08-02 | 8.43 | $8.83 | 398319 |
| 2021-07-30 | 8.39 | $8.94 | 510302 |
| 2021-07-29 | 8.33 | $8.89 | 673632 |
| 2021-07-28 | 8.27 | $8.39 | 511900 |
| 2021-07-27 | 8.26 | $8.17 | 215100 |
| 2021-07-26 | 8.27 | $8.23 | 263847 |
| 2021-07-23 | 8.28 | $8.05 | 226000 |
| 2021-07-22 | 8.30 | $7.98 | 309100 |
| 2021-07-21 | 8.33 | $8.08 | 284700 |
| 2021-07-20 | 8.36 | $8.07 | 674302 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.03
2026-07-17
Close Price
$4.08
Vol: 526033
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.94
Average
5.55
Maximum
9.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.03 | $4.08 | 526033 |
| 2026-07-16 | 4.02 | $4.18 | 682735 |
| 2026-07-15 | 4.01 | $3.97 | 471809 |
| 2026-07-14 | 4.01 | $3.90 | 785729 |
| 2026-07-13 | 4.02 | $3.94 | 597108 |
| 2026-07-10 | 4.03 | $3.88 | 926149 |
| 2026-07-09 | 4.04 | $3.83 | 994600 |
| 2026-07-08 | 4.06 | $3.84 | 592850 |
| 2026-07-07 | 4.08 | $4.06 | 436022 |
| 2026-07-06 | 4.07 | $4.10 | 914500 |
| 2026-07-02 | 4.06 | $4.20 | 596335 |
| 2026-07-01 | 4.04 | $4.35 | 1.0M |
| 2026-06-30 | 4.01 | $4.16 | 1.0M |
| 2026-06-29 | 3.99 | $4.27 | 979413 |
| 2026-06-26 | 3.95 | $4.21 | 3.4M |
| 2026-06-25 | 3.93 | $4.00 | 599631 |
| 2026-06-24 | 3.92 | $3.98 | 611634 |
| 2026-06-23 | 3.92 | $3.89 | 642116 |
| 2026-06-22 | 3.92 | $3.82 | 549332 |
| 2026-06-18 | 3.93 | $3.90 | 2.0M |
| 2026-06-17 | 3.93 | $3.85 | 655011 |
| 2026-06-16 | 3.94 | $3.96 | 1.3M |
| 2026-06-15 | 3.93 | $3.93 | 578640 |
| 2026-06-12 | 3.93 | $4.04 | 982200 |
| 2026-06-11 | 3.92 | $3.96 | 1.1M |
| 2026-06-10 | 3.91 | $4.00 | 941707 |
| 2026-06-09 | 3.90 | $3.98 | 628340 |
| 2026-06-08 | 3.89 | $3.89 | 674568 |
| 2026-06-05 | 3.89 | $3.82 | 583600 |
| 2026-06-04 | 3.90 | $3.87 | 579900 |
| 2026-06-03 | 3.90 | $3.84 | 620700 |
| 2026-06-02 | 3.91 | $3.88 | 560963 |
| 2026-06-01 | 3.92 | $3.91 | 1.1M |
| 2026-05-29 | 3.92 | $3.96 | 861505 |
| 2026-05-28 | 3.91 | $4.05 | 1.1M |
| 2026-05-27 | 3.89 | $4.08 | 1.0M |
| 2026-05-26 | 3.87 | $3.98 | 895700 |
| 2026-05-22 | 3.85 | $3.82 | 966300 |
| 2026-05-21 | 3.84 | $3.85 | 1.0M |
| 2026-05-20 | 3.83 | $3.78 | 728800 |
| 2026-05-19 | 3.82 | $3.76 | 783726 |
| 2026-05-18 | 3.81 | $3.82 | 783400 |
| 2026-05-15 | 3.80 | $3.76 | 1.1M |
| 2026-05-14 | 3.79 | $3.92 | 884479 |
| 2026-05-13 | 3.76 | $3.87 | 864000 |
| 2026-05-12 | 3.73 | $3.92 | 1.6M |
| 2026-05-11 | 3.69 | $3.92 | 1.2M |
| 2026-05-08 | 3.65 | $4.04 | 612700 |
| 2026-05-07 | 3.59 | $4.06 | 745837 |
| 2026-05-06 | 3.52 | $4.03 | 864435 |
| 2026-05-05 | 3.46 | $4.02 | 1.3M |
| 2026-05-04 | 3.38 | $4.00 | 2.0M |
| 2026-05-01 | 3.31 | $3.95 | 3.4M |
| 2026-04-30 | 3.23 | $3.21 | 1.1M |
| 2026-04-29 | 3.22 | $3.24 | 615040 |
| 2026-04-28 | 3.21 | $3.37 | 503500 |
| 2026-04-27 | 3.19 | $3.28 | 602841 |
| 2026-04-24 | 3.17 | $3.31 | 460508 |
| 2026-04-23 | 3.14 | $3.25 | 366415 |
| 2026-04-22 | 3.12 | $3.32 | 500607 |
| 2026-04-21 | 3.10 | $3.29 | 728909 |
| 2026-04-20 | 3.07 | $3.32 | 600647 |
| 2026-04-17 | 3.04 | $3.35 | 749566 |
| 2026-04-16 | 3.00 | $3.24 | 894400 |
| 2026-04-15 | 2.97 | $3.20 | 912324 |
| 2026-04-14 | 2.95 | $3.14 | 1.6M |
| 2026-04-13 | 2.94 | $2.97 | 1.1M |
| 2026-04-10 | 2.94 | $3.01 | 1.5M |
| 2026-04-09 | 2.94 | $2.90 | 1.3M |
| 2026-04-08 | 2.95 | $2.91 | 1.6M |
| 2026-04-07 | 2.97 | $2.84 | 1.1M |
| 2026-04-06 | 2.99 | $2.89 | 1.8M |
| 2026-04-02 | 3.02 | $2.88 | 1.2M |
| 2026-04-01 | 3.05 | $2.93 | 1.0M |
| 2026-03-31 | 3.08 | $3.00 | 1.7M |
| 2026-03-30 | 3.12 | $2.91 | 1.2M |
| 2026-03-27 | 3.16 | $2.94 | 1.4M |
| 2026-03-26 | 3.21 | $2.91 | 1.5M |
| 2026-03-25 | 3.27 | $3.00 | 1.1M |
| 2026-03-24 | 3.32 | $2.95 | 1.1M |
| 2026-03-23 | 3.38 | $2.91 | 1.9M |
| 2026-03-20 | 3.46 | $2.87 | 2.8M |
| 2026-03-19 | 3.54 | $3.02 | 1.6M |
| 2026-03-18 | 3.61 | $3.06 | 2.5M |
| 2026-03-17 | 3.69 | $3.21 | 2.6M |
| 2026-03-16 | 3.75 | $3.24 | 2.0M |
| 2026-03-13 | 3.82 | $3.38 | 981650 |
| 2026-03-12 | 3.88 | $3.40 | 1.4M |
| 2026-03-11 | 3.94 | $3.51 | 1.1M |
| 2026-03-10 | 3.99 | $3.63 | 1.7M |
| 2026-03-09 | 4.03 | $3.67 | 1.7M |
| 2026-03-06 | 4.07 | $3.91 | 876336 |
| 2026-03-05 | 4.09 | $4.02 | 792156 |
| 2026-03-04 | 4.09 | $4.04 | 577000 |
| 2026-03-03 | 4.10 | $4.00 | 575610 |
| 2026-03-02 | 4.11 | $4.06 | 765601 |
| 2026-02-27 | 4.11 | $4.07 | 690747 |
| 2026-02-26 | 4.11 | $4.12 | 916329 |
| 2026-02-25 | 4.10 | $4.14 | 449000 |
| 2026-02-24 | 4.10 | $4.10 | 619228 |
| 2026-02-23 | 4.09 | $4.01 | 656100 |
| 2026-02-20 | 4.09 | $4.22 | 603130 |
| 2026-02-19 | 4.08 | $4.14 | 628737 |
| 2026-02-18 | 4.06 | $4.21 | 629448 |
| 2026-02-17 | 4.05 | $4.12 | 415135 |
| 2026-02-13 | 4.03 | $4.11 | 351838 |
| 2026-02-12 | 4.02 | $4.06 | 467100 |
| 2026-02-11 | 4.02 | $4.14 | 480766 |
| 2026-02-10 | 4.01 | $4.18 | 849640 |
| 2026-02-09 | 3.99 | $4.05 | 690251 |
| 2026-02-06 | 3.98 | $4.06 | 1.0M |
| 2026-02-05 | 3.97 | $4.01 | 788044 |
| 2026-02-04 | 3.97 | $4.07 | 822729 |
| 2026-02-03 | 3.96 | $3.98 | 578143 |
| 2026-02-02 | 3.95 | $3.97 | 547300 |
| 2026-01-30 | 3.95 | $3.91 | 499822 |
| 2026-01-29 | 3.95 | $3.91 | 482028 |
| 2026-01-28 | 3.95 | $3.86 | 622700 |
| 2026-01-27 | 3.95 | $3.92 | 416600 |
| 2026-01-26 | 3.95 | $3.96 | 445500 |
| 2026-01-23 | 3.94 | $3.93 | 435732 |
| 2026-01-22 | 3.93 | $4.04 | 562528 |
| 2026-01-21 | 3.91 | $4.03 | 554100 |
| 2026-01-20 | 3.89 | $3.93 | 499629 |
| 2026-01-16 | 3.88 | $4.03 | 656300 |
| 2026-01-15 | 3.86 | $4.13 | 624312 |
| 2026-01-14 | 3.83 | $4.00 | 802200 |
| 2026-01-13 | 3.81 | $4.01 | 744723 |
| 2026-01-12 | 3.78 | $3.94 | 671000 |
| 2026-01-09 | 3.77 | $3.93 | 603750 |
| 2026-01-08 | 3.75 | $3.87 | 551116 |
| 2026-01-07 | 3.74 | $3.79 | 521200 |
| 2026-01-06 | 3.73 | $3.76 | 972305 |
| 2026-01-05 | 3.73 | $3.69 | 555600 |
| 2026-01-02 | 3.73 | $3.69 | 757810 |
| 2025-12-31 | 3.73 | $3.73 | 313836 |
| 2025-12-30 | 3.73 | $3.75 | 445029 |
| 2025-12-29 | 3.73 | $3.75 | 648100 |
| 2025-12-26 | 3.72 | $3.73 | 457111 |
| 2025-12-24 | 3.71 | $3.69 | 331200 |
| 2025-12-23 | 3.71 | $3.67 | 861411 |
| 2025-12-22 | 3.70 | $3.67 | 997105 |
| 2025-12-19 | 3.70 | $3.79 | 2.1M |
| 2025-12-18 | 3.68 | $3.84 | 716474 |
| 2025-12-17 | 3.65 | $3.78 | 737600 |
| 2025-12-16 | 3.63 | $3.77 | 797887 |
| 2025-12-15 | 3.60 | $3.79 | 1.1M |
| 2025-12-12 | 3.57 | $3.79 | 590322 |
| 2025-12-11 | 3.55 | $3.82 | 674014 |
| 2025-12-10 | 3.51 | $3.75 | 1.6M |
| 2025-12-09 | 3.48 | $3.61 | 750138 |
| 2025-12-08 | 3.47 | $3.53 | 566446 |
| 2025-12-05 | 3.46 | $3.59 | 384699 |
| 2025-12-04 | 3.44 | $3.56 | 650461 |
| 2025-12-03 | 3.43 | $3.63 | 558115 |
| 2025-12-02 | 3.41 | $3.49 | 637500 |
| 2025-12-01 | 3.41 | $3.48 | 891007 |
| 2025-11-28 | 3.40 | $3.44 | 359500 |
| 2025-11-26 | 3.41 | $3.43 | 369848 |
| 2025-11-25 | 3.41 | $3.45 | 895833 |
| 2025-11-24 | 3.42 | $3.35 | 1.3M |
| 2025-11-21 | 3.44 | $3.32 | 1.6M |
| 2025-11-20 | 3.47 | $3.27 | 1.1M |
| 2025-11-19 | 3.51 | $3.31 | 1.3M |
| 2025-11-18 | 3.54 | $3.34 | 1.2M |
| 2025-11-17 | 3.58 | $3.32 | 994217 |
| 2025-11-14 | 3.62 | $3.42 | 869900 |
| 2025-11-13 | 3.65 | $3.48 | 806000 |
| 2025-11-12 | 3.68 | $3.46 | 710300 |
| 2025-11-11 | 3.72 | $3.43 | 590800 |
| 2025-11-10 | 3.75 | $3.44 | 821430 |
| 2025-11-07 | 3.79 | $3.44 | 923100 |
| 2025-11-06 | 3.83 | $3.48 | 825805 |
| 2025-11-05 | 3.87 | $3.73 | 724107 |
| 2025-11-04 | 3.88 | $3.61 | 829500 |
| 2025-11-03 | 3.91 | $3.65 | 678000 |
| 2025-10-31 | 3.94 | $3.76 | 1.5M |
| 2025-10-30 | 3.96 | $3.91 | 360500 |
| 2025-10-29 | 3.96 | $3.91 | 597300 |
| 2025-10-28 | 3.97 | $4.07 | 427456 |
| 2025-10-27 | 3.96 | $4.07 | 418900 |
| 2025-10-24 | 3.94 | $4.14 | 338104 |
| 2025-10-23 | 3.93 | $4.08 | 450534 |
| 2025-10-22 | 3.91 | $4.02 | 388400 |
| 2025-10-21 | 3.91 | $3.99 | 459000 |
| 2025-10-20 | 3.90 | $3.92 | 445912 |
| 2025-10-17 | 3.91 | $3.81 | 380254 |
| 2025-10-16 | 3.92 | $3.81 | 562600 |
| 2025-10-15 | 3.94 | $3.81 | 636200 |
| 2025-10-14 | 3.96 | $3.78 | 516000 |
| 2025-10-13 | 3.98 | $3.83 | 422642 |
| 2025-10-10 | 4.00 | $3.73 | 772717 |
| 2025-10-09 | 4.03 | $3.91 | 717949 |
| 2025-10-08 | 4.04 | $3.99 | 638800 |
| 2025-10-07 | 4.05 | $3.97 | 652214 |
| 2025-10-06 | 4.06 | $4.06 | 602200 |
| 2025-10-03 | 4.06 | $4.13 | 557433 |
| 2025-10-02 | 4.05 | $4.06 | 493866 |
| 2025-10-01 | 4.05 | $4.07 | 651543 |
| 2025-09-30 | 4.04 | $3.99 | 843200 |
| 2025-09-29 | 4.05 | $3.99 | 655548 |
| 2025-09-26 | 4.05 | $4.06 | 569514 |
| 2025-09-25 | 4.05 | $4.01 | 353900 |
| 2025-09-24 | 4.05 | $4.06 | 471140 |
| 2025-09-23 | 4.05 | $4.08 | 556426 |
| 2025-09-22 | 4.04 | $4.04 | 530200 |
| 2025-09-19 | 4.04 | $4.10 | 1.6M |
| 2025-09-18 | 4.03 | $4.20 | 533300 |
| 2025-09-17 | 4.01 | $4.10 | 650642 |
| 2025-09-16 | 4.00 | $3.99 | 434300 |
| 2025-09-15 | 4.00 | $4.00 | 517332 |
| 2025-09-12 | 4.00 | $4.01 | 407900 |
| 2025-09-11 | 3.99 | $4.13 | 644400 |
| 2025-09-10 | 3.98 | $3.96 | 455831 |
| 2025-09-09 | 3.97 | $4.00 | 483408 |
| 2025-09-08 | 3.97 | $4.04 | 420300 |
| 2025-09-05 | 3.96 | $4.04 | 413408 |
| 2025-09-04 | 3.94 | $4.03 | 547007 |
| 2025-09-03 | 3.92 | $3.93 | 393300 |
| 2025-09-02 | 3.92 | $3.95 | 560000 |
| 2025-08-29 | 3.90 | $4.02 | 412820 |
| 2025-08-28 | 3.88 | $3.98 | 386233 |
| 2025-08-27 | 3.86 | $3.97 | 481251 |
| 2025-08-26 | 3.84 | $3.92 | 288600 |
| 2025-08-25 | 3.83 | $3.97 | 345400 |
| 2025-08-22 | 3.81 | $4.01 | 699322 |
| 2025-08-21 | 3.79 | $3.92 | 936700 |
| 2025-08-20 | 3.77 | $3.88 | 584514 |
| 2025-08-19 | 3.76 | $3.89 | 424644 |
| 2025-08-18 | 3.75 | $3.84 | 476200 |
| 2025-08-15 | 3.75 | $3.89 | 398100 |
| 2025-08-14 | 3.74 | $3.91 | 563608 |
| 2025-08-13 | 3.72 | $3.91 | 686739 |
| 2025-08-12 | 3.71 | $3.80 | 496942 |
| 2025-08-11 | 3.70 | $3.67 | 438700 |
| 2025-08-08 | 3.71 | $3.64 | 523935 |
| 2025-08-07 | 3.72 | $3.58 | 454000 |
| 2025-08-06 | 3.74 | $3.60 | 560038 |
| 2025-08-05 | 3.76 | $3.54 | 753100 |
| 2025-08-04 | 3.78 | $3.49 | 693400 |
| 2025-08-01 | 3.81 | $3.44 | 1.5M |
| 2025-07-31 | 3.85 | $3.75 | 557845 |
| 2025-07-30 | 3.86 | $3.78 | 660100 |
| 2025-07-29 | 3.87 | $3.88 | 395100 |
| 2025-07-28 | 3.87 | $4.00 | 437500 |
| 2025-07-25 | 3.85 | $4.00 | 343114 |
| 2025-07-24 | 3.83 | $3.93 | 544513 |
| 2025-07-23 | 3.82 | $4.02 | 487432 |
| 2025-07-22 | 3.79 | $3.92 | 500256 |
| 2025-07-21 | 3.77 | $3.77 | 494200 |
| 2025-07-18 | 3.77 | $3.75 | 802600 |
| 2025-07-17 | 3.76 | $3.79 | 571465 |
| 2025-07-16 | 3.75 | $3.68 | 465413 |
| 2025-07-15 | 3.75 | $3.65 | 473600 |
| 2025-07-14 | 3.75 | $3.77 | 386741 |
| 2025-07-11 | 3.74 | $3.82 | 401700 |
| 2025-07-10 | 3.73 | $3.89 | 595205 |
| 2025-07-09 | 3.70 | $3.84 | 567433 |
| 2025-07-08 | 3.69 | $3.89 | 645246 |
| 2025-07-07 | 3.66 | $3.86 | 848900 |
| 2025-07-03 | 3.64 | $3.99 | 424500 |
| 2025-07-02 | 3.61 | $3.91 | 1.2M |
| 2025-07-01 | 3.58 | $3.84 | 1.0M |
| 2025-06-30 | 3.55 | $3.58 | 722000 |
| 2025-06-27 | 3.55 | $3.58 | 816400 |
| 2025-06-26 | 3.55 | $3.56 | 954006 |
| 2025-06-25 | 3.56 | $3.48 | 662300 |
| 2025-06-24 | 3.57 | $3.48 | 679332 |
| 2025-06-23 | 3.58 | $3.46 | 815928 |
| 2025-06-20 | 3.59 | $3.37 | 2.3M |
| 2025-06-18 | 3.61 | $3.39 | 1.1M |
| 2025-06-17 | 3.64 | $3.44 | 641440 |
| 2025-06-16 | 3.66 | $3.55 | 969380 |
| 2025-06-13 | 3.67 | $3.58 | 568000 |
| 2025-06-12 | 3.68 | $3.72 | 660700 |
| 2025-06-11 | 3.68 | $3.77 | 706720 |
| 2025-06-10 | 3.67 | $3.79 | 764400 |
| 2025-06-09 | 3.66 | $3.81 | 646044 |
| 2025-06-06 | 3.65 | $3.75 | 502608 |
| 2025-06-05 | 3.64 | $3.70 | 847826 |
| 2025-06-04 | 3.64 | $3.65 | 656446 |
| 2025-06-03 | 3.65 | $3.62 | 812346 |
| 2025-06-02 | 3.65 | $3.47 | 678800 |
| 2025-05-30 | 3.67 | $3.59 | 2.5M |
| 2025-05-29 | 3.68 | $3.59 | 468832 |
| 2025-05-28 | 3.69 | $3.54 | 677613 |
| 2025-05-27 | 3.71 | $3.57 | 709686 |
| 2025-05-23 | 3.73 | $3.46 | 1.1M |
| 2025-05-22 | 3.76 | $3.65 | 552700 |
| 2025-05-21 | 3.77 | $3.62 | 686860 |
| 2025-05-20 | 3.79 | $3.78 | 398700 |
| 2025-05-19 | 3.79 | $3.79 | 889300 |
| 2025-05-16 | 3.78 | $3.86 | 951840 |
| 2025-05-15 | 3.77 | $3.90 | 1.0M |
| 2025-05-14 | 3.76 | $3.86 | 932502 |
| 2025-05-13 | 3.75 | $3.92 | 495400 |
| 2025-05-12 | 3.73 | $3.88 | 756626 |
| 2025-05-09 | 3.71 | $3.73 | 542015 |
| 2025-05-08 | 3.71 | $3.72 | 616948 |
| 2025-05-07 | 3.71 | $3.55 | 980735 |
| 2025-05-06 | 3.73 | $3.57 | 799902 |
| 2025-05-05 | 3.74 | $3.46 | 1.2M |
| 2025-05-02 | 3.77 | $3.67 | 1.1M |
| 2025-05-01 | 3.78 | $3.86 | 474908 |
| 2025-04-30 | 3.77 | $3.86 | 573920 |
| 2025-04-29 | 3.77 | $3.92 | 536200 |
| 2025-04-28 | 3.76 | $3.82 | 544034 |
| 2025-04-25 | 3.76 | $3.90 | 434900 |
| 2025-04-24 | 3.76 | $3.88 | 625700 |
| 2025-04-23 | 3.76 | $3.76 | 598521 |
| 2025-04-22 | 3.78 | $3.77 | 780500 |
| 2025-04-21 | 3.80 | $3.59 | 635824 |
| 2025-04-17 | 3.83 | $3.61 | 782100 |
| 2025-04-16 | 3.88 | $3.60 | 652021 |
| 2025-04-15 | 3.92 | $3.69 | 751145 |
| 2025-04-14 | 3.97 | $3.72 | 600610 |
| 2025-04-11 | 4.01 | $3.65 | 737266 |
| 2025-04-10 | 4.07 | $3.63 | 682868 |
| 2025-04-09 | 4.13 | $3.88 | 1.6M |
| 2025-04-08 | 4.17 | $3.53 | 1.1M |
| 2025-04-07 | 4.25 | $3.71 | 1.1M |
| 2025-04-04 | 4.32 | $3.88 | 1.1M |
| 2025-04-03 | 4.38 | $4.02 | 1.1M |
| 2025-04-02 | 4.42 | $4.28 | 576800 |
| 2025-04-01 | 4.45 | $4.25 | 952233 |
| 2025-03-31 | 4.47 | $4.19 | 990642 |
| 2025-03-28 | 4.51 | $4.37 | 677500 |
| 2025-03-27 | 4.52 | $4.51 | 732600 |
| 2025-03-26 | 4.53 | $4.40 | 525743 |
| 2025-03-25 | 4.54 | $4.38 | 711573 |
| 2025-03-24 | 4.56 | $4.44 | 989600 |
| 2025-03-21 | 4.57 | $4.34 | 2.1M |
| 2025-03-20 | 4.60 | $4.56 | 723125 |
| 2025-03-19 | 4.60 | $4.56 | 564116 |
| 2025-03-18 | 4.62 | $4.46 | 937776 |
| 2025-03-17 | 4.64 | $4.58 | 816556 |
| 2025-03-14 | 4.66 | $4.52 | 803019 |
| 2025-03-13 | 4.69 | $4.71 | 1.0M |
| 2025-03-12 | 4.70 | $4.75 | 1.6M |
| 2025-03-11 | 4.71 | $4.78 | 1.1M |
| 2025-03-10 | 4.72 | $4.82 | 1.2M |
| 2025-03-07 | 4.72 | $4.71 | 933539 |
| 2025-03-06 | 4.74 | $4.52 | 919545 |
| 2025-03-05 | 4.78 | $4.44 | 1.4M |
| 2025-03-04 | 4.82 | $4.41 | 1.6M |
| 2025-03-03 | 4.88 | $4.49 | 1.4M |
| 2025-02-28 | 4.93 | $4.67 | 1.0M |
| 2025-02-27 | 4.97 | $4.64 | 1.1M |
| 2025-02-26 | 5.01 | $4.55 | 1.1M |
| 2025-02-25 | 5.07 | $4.51 | 1.5M |
| 2025-02-24 | 5.13 | $4.40 | 1.6M |
| 2025-02-21 | 5.20 | $4.56 | 3.3M |
| 2025-02-20 | 5.27 | $5.52 | 876600 |
| 2025-02-19 | 5.24 | $5.56 | 790018 |
| 2025-02-18 | 5.21 | $5.65 | 729313 |
| 2025-02-14 | 5.17 | $5.37 | 652739 |
| 2025-02-13 | 5.15 | $5.17 | 1.1M |
| 2025-02-12 | 5.15 | $5.09 | 570908 |
| 2025-02-11 | 5.16 | $5.08 | 753300 |
| 2025-02-10 | 5.17 | $4.99 | 606000 |
| 2025-02-07 | 5.19 | $4.99 | 428200 |
| 2025-02-06 | 5.21 | $5.10 | 433117 |
| 2025-02-05 | 5.22 | $5.14 | 487000 |
| 2025-02-04 | 5.23 | $5.17 | 491200 |
| 2025-02-03 | 5.23 | $5.09 | 570324 |
| 2025-01-31 | 5.24 | $5.26 | 549600 |
| 2025-01-30 | 5.24 | $5.32 | 605918 |
| 2025-01-29 | 5.23 | $5.28 | 577200 |
| 2025-01-28 | 5.22 | $5.27 | 470813 |
| 2025-01-27 | 5.22 | $5.35 | 715700 |
| 2025-01-24 | 5.20 | $5.24 | 470939 |
| 2025-01-23 | 5.20 | $5.29 | 641100 |
| 2025-01-22 | 5.19 | $5.25 | 454610 |
| 2025-01-21 | 5.19 | $5.35 | 738000 |
| 2025-01-17 | 5.18 | $5.20 | 511200 |
| 2025-01-16 | 5.18 | $5.21 | 577544 |
| 2025-01-15 | 5.19 | $5.18 | 504017 |
| 2025-01-14 | 5.20 | $5.12 | 636400 |
| 2025-01-13 | 5.22 | $4.99 | 790400 |
| 2025-01-10 | 5.26 | $5.02 | 673203 |
| 2025-01-08 | 5.31 | $5.11 | 548947 |
| 2025-01-07 | 5.34 | $5.13 | 1.0M |
| 2025-01-06 | 5.39 | $5.23 | 704100 |
| 2025-01-03 | 5.42 | $5.26 | 379825 |
| 2025-01-02 | 5.46 | $5.19 | 366000 |
| 2024-12-31 | 5.51 | $5.25 | 407900 |
| 2024-12-30 | 5.56 | $5.24 | 491229 |
| 2024-12-27 | 5.61 | $5.25 | 479031 |
| 2024-12-26 | 5.67 | $5.33 | 462317 |
| 2024-12-24 | 5.71 | $5.27 | 189000 |
| 2024-12-23 | 5.77 | $5.29 | 669138 |
| 2024-12-20 | 5.83 | $5.30 | 1.9M |
| 2024-12-19 | 5.89 | $5.43 | 397708 |
| 2024-12-18 | 5.94 | $5.46 | 737713 |
| 2024-12-17 | 5.98 | $5.73 | 503300 |
| 2024-12-16 | 6.00 | $5.81 | 538000 |
| 2024-12-13 | 6.01 | $5.89 | 451000 |
| 2024-12-12 | 6.02 | $6.04 | 640011 |
| 2024-12-11 | 6.01 | $6.00 | 1.4M |
| 2024-12-10 | 6.01 | $6.19 | 752234 |
| 2024-12-09 | 5.99 | $6.21 | 666401 |
| 2024-12-06 | 5.97 | $6.09 | 511506 |
| 2024-12-05 | 5.96 | $6.02 | 610982 |
| 2024-12-04 | 5.95 | $6.30 | 709711 |
| 2024-12-03 | 5.92 | $6.13 | 600102 |
| 2024-12-02 | 5.90 | $6.13 | 1.0M |
| 2024-11-29 | 5.87 | $5.82 | 262205 |
| 2024-11-27 | 5.87 | $5.81 | 438300 |
| 2024-11-26 | 5.87 | $5.86 | 763718 |
| 2024-11-25 | 5.86 | $5.96 | 536200 |
| 2024-11-22 | 5.83 | $5.82 | 523921 |
| 2024-11-21 | 5.82 | $5.67 | 376300 |
| 2024-11-20 | 5.81 | $5.65 | 550400 |
| 2024-11-19 | 5.80 | $5.71 | 428500 |
| 2024-11-18 | 5.78 | $5.77 | 444802 |
| 2024-11-15 | 5.75 | $5.82 | 509605 |
| 2024-11-14 | 5.72 | $6.03 | 542414 |
| 2024-11-13 | 5.66 | $6.24 | 660958 |
| 2024-11-12 | 5.58 | $6.21 | 618257 |
| 2024-11-11 | 5.49 | $6.32 | 972329 |
| 2024-11-08 | 5.39 | $6.02 | 586600 |
| 2024-11-07 | 5.32 | $6.07 | 1.4M |
| 2024-11-06 | 5.23 | $6.06 | 983700 |
| 2024-11-05 | 5.14 | $5.81 | 1.1M |
| 2024-11-04 | 5.08 | $5.56 | 900800 |
| 2024-11-01 | 5.03 | $5.26 | 1.8M |
| 2024-10-31 | 5.02 | $4.90 | 606704 |
| 2024-10-30 | 5.04 | $4.97 | 407400 |
| 2024-10-29 | 5.05 | $4.87 | 406138 |
| 2024-10-28 | 5.08 | $4.94 | 784737 |
| 2024-10-25 | 5.10 | $4.81 | 345500 |
| 2024-10-24 | 5.14 | $4.87 | 446743 |
| 2024-10-23 | 5.17 | $4.87 | 574623 |
| 2024-10-22 | 5.21 | $5.09 | 367200 |
| 2024-10-21 | 5.22 | $5.09 | 550821 |
| 2024-10-18 | 5.24 | $5.19 | 560544 |
| 2024-10-17 | 5.25 | $5.30 | 395300 |
| 2024-10-16 | 5.25 | $5.20 | 375000 |
| 2024-10-15 | 5.26 | $5.11 | 499700 |
| 2024-10-14 | 5.28 | $5.16 | 323500 |
| 2024-10-11 | 5.29 | $5.25 | 626800 |
| 2024-10-10 | 5.30 | $5.23 | 462800 |
| 2024-10-09 | 5.31 | $5.26 | 569726 |
| 2024-10-08 | 5.31 | $5.19 | 715900 |
| 2024-10-07 | 5.32 | $5.24 | 1.1M |
| 2024-10-04 | 5.33 | $5.25 | 359300 |
| 2024-10-03 | 5.34 | $5.26 | 401900 |
| 2024-10-02 | 5.34 | $5.26 | 612444 |
| 2024-10-01 | 5.35 | $5.36 | 467400 |
| 2024-09-30 | 5.34 | $5.47 | 507039 |
| 2024-09-27 | 5.33 | $5.41 | 432915 |
| 2024-09-26 | 5.32 | $5.37 | 426425 |
| 2024-09-25 | 5.31 | $5.31 | 554433 |
| 2024-09-24 | 5.32 | $5.41 | 651300 |
| 2024-09-23 | 5.31 | $5.29 | 375402 |
| 2024-09-20 | 5.31 | $5.27 | 2.1M |
| 2024-09-19 | 5.32 | $5.46 | 329701 |
| 2024-09-18 | 5.31 | $5.38 | 401711 |
| 2024-09-17 | 5.30 | $5.34 | 438825 |
| 2024-09-16 | 5.30 | $5.31 | 480600 |
| 2024-09-13 | 5.30 | $5.34 | 339500 |
| 2024-09-12 | 5.30 | $5.22 | 517500 |
| 2024-09-11 | 5.30 | $5.16 | 403900 |
| 2024-09-10 | 5.31 | $5.16 | 561000 |
| 2024-09-09 | 5.32 | $5.25 | 447032 |
| 2024-09-06 | 5.32 | $5.19 | 465100 |
| 2024-09-05 | 5.32 | $5.32 | 325710 |
| 2024-09-04 | 5.30 | $5.29 | 495302 |
| 2024-09-03 | 5.29 | $5.38 | 438929 |
| 2024-08-30 | 5.26 | $5.48 | 501100 |
| 2024-08-29 | 5.22 | $5.45 | 530800 |
| 2024-08-28 | 5.18 | $5.36 | 537535 |
| 2024-08-27 | 5.15 | $5.53 | 654800 |
| 2024-08-26 | 5.09 | $5.45 | 422953 |
| 2024-08-23 | 5.05 | $5.45 | 614400 |
| 2024-08-22 | 5.00 | $5.23 | 494100 |
| 2024-08-21 | 4.98 | $5.31 | 356848 |
| 2024-08-20 | 4.94 | $5.27 | 446005 |
| 2024-08-19 | 4.91 | $5.28 | 629600 |
| 2024-08-16 | 4.87 | $5.10 | 738942 |
| 2024-08-15 | 4.85 | $5.02 | 640705 |
| 2024-08-14 | 4.83 | $4.85 | 460640 |
| 2024-08-13 | 4.84 | $4.89 | 620800 |
| 2024-08-12 | 4.84 | $4.74 | 867400 |
| 2024-08-09 | 4.85 | $4.74 | 407122 |
| 2024-08-08 | 4.86 | $4.82 | 541328 |
| 2024-08-07 | 4.87 | $4.64 | 1.1M |
| 2024-08-06 | 4.89 | $4.65 | 591709 |
| 2024-08-05 | 4.91 | $4.55 | 836719 |
| 2024-08-02 | 4.93 | $4.65 | 986340 |
| 2024-08-01 | 4.95 | $4.98 | 640225 |
| 2024-07-31 | 4.94 | $5.11 | 564300 |
| 2024-07-30 | 4.91 | $5.17 | 343125 |
| 2024-07-29 | 4.87 | $5.14 | 550600 |
| 2024-07-26 | 4.83 | $5.11 | 479000 |
| 2024-07-25 | 4.79 | $5.05 | 530100 |
| 2024-07-24 | 4.76 | $4.83 | 349406 |
| 2024-07-23 | 4.75 | $4.94 | 335232 |
| 2024-07-22 | 4.72 | $4.91 | 368438 |
| 2024-07-19 | 4.70 | $4.80 | 448751 |
| 2024-07-18 | 4.69 | $4.80 | 370047 |
| 2024-07-17 | 4.68 | $5.00 | 650001 |
| 2024-07-16 | 4.64 | $4.88 | 444201 |
| 2024-07-15 | 4.62 | $4.74 | 481100 |
| 2024-07-12 | 4.61 | $4.68 | 458900 |
| 2024-07-11 | 4.61 | $4.67 | 447644 |
| 2024-07-10 | 4.61 | $4.49 | 331000 |
| 2024-07-09 | 4.63 | $4.48 | 628601 |
| 2024-07-08 | 4.65 | $4.54 | 355000 |
| 2024-07-05 | 4.67 | $4.48 | 936633 |
| 2024-07-03 | 4.70 | $4.59 | 215100 |
| 2024-07-02 | 4.72 | $4.63 | 433238 |
| 2024-07-01 | 4.74 | $4.59 | 516918 |
| 2024-06-28 | 4.76 | $4.70 | 1.2M |
| 2024-06-27 | 4.78 | $4.69 | 438446 |
| 2024-06-26 | 4.80 | $4.68 | 448744 |
| 2024-06-25 | 4.82 | $4.59 | 911832 |
| 2024-06-24 | 4.85 | $4.73 | 1.0M |
| 2024-06-21 | 4.87 | $4.70 | 2.4M |
| 2024-06-20 | 4.90 | $4.70 | 820344 |
| 2024-06-18 | 4.92 | $4.70 | 960900 |
| 2024-06-17 | 4.95 | $4.75 | 567600 |
| 2024-06-14 | 4.97 | $4.68 | 541700 |
| 2024-06-13 | 5.01 | $4.80 | 582100 |
| 2024-06-12 | 5.03 | $4.88 | 491695 |
| 2024-06-11 | 5.05 | $4.92 | 443300 |
| 2024-06-10 | 5.07 | $4.94 | 669114 |
| 2024-06-07 | 5.08 | $4.96 | 590000 |
| 2024-06-06 | 5.09 | $5.15 | 393800 |
| 2024-06-05 | 5.09 | $5.21 | 589000 |
| 2024-06-04 | 5.08 | $5.11 | 1.3M |
| 2024-06-03 | 5.07 | $5.04 | 537823 |
| 2024-05-31 | 5.07 | $5.09 | 1.2M |
| 2024-05-30 | 5.07 | $5.12 | 619607 |
| 2024-05-29 | 5.06 | $5.01 | 567400 |
| 2024-05-28 | 5.06 | $5.08 | 383146 |
| 2024-05-24 | 5.06 | $5.04 | 492308 |
| 2024-05-23 | 5.05 | $5.04 | 438400 |
| 2024-05-22 | 5.05 | $5.03 | 688300 |
| 2024-05-21 | 5.05 | $5.02 | 295900 |
| 2024-05-20 | 5.04 | $5.01 | 414500 |
| 2024-05-17 | 5.04 | $5.15 | 332700 |
| 2024-05-16 | 5.02 | $5.17 | 395727 |
| 2024-05-15 | 5.00 | $5.14 | 352948 |
| 2024-05-14 | 4.99 | $5.17 | 545600 |
| 2024-05-13 | 4.96 | $5.13 | 585640 |
| 2024-05-10 | 4.94 | $5.14 | 375901 |
| 2024-05-09 | 4.92 | $5.10 | 722300 |
| 2024-05-08 | 4.91 | $5.02 | 358800 |
| 2024-05-07 | 4.90 | $4.91 | 986273 |
| 2024-05-06 | 4.90 | $4.97 | 511900 |
| 2024-05-03 | 4.90 | $4.88 | 825208 |
| 2024-05-02 | 4.91 | $4.92 | 764200 |
| 2024-05-01 | 4.92 | $4.76 | 475416 |
| 2024-04-30 | 4.94 | $4.82 | 611732 |
| 2024-04-29 | 4.97 | $4.92 | 703888 |
| 2024-04-26 | 4.98 | $4.83 | 411581 |
| 2024-04-25 | 5.01 | $4.85 | 629442 |
| 2024-04-24 | 5.04 | $4.91 | 685700 |
| 2024-04-23 | 5.06 | $4.98 | 574907 |
| 2024-04-22 | 5.08 | $4.96 | 717806 |
| 2024-04-19 | 5.11 | $4.92 | 659826 |
| 2024-04-18 | 5.15 | $4.86 | 601500 |
| 2024-04-17 | 5.19 | $4.84 | 729826 |
| 2024-04-16 | 5.24 | $4.94 | 544447 |
| 2024-04-15 | 5.28 | $5.02 | 519918 |
| 2024-04-12 | 5.31 | $5.03 | 535301 |
| 2024-04-11 | 5.35 | $5.18 | 449543 |
| 2024-04-10 | 5.37 | $5.12 | 692700 |
| 2024-04-09 | 5.39 | $5.25 | 387217 |
| 2024-04-08 | 5.41 | $5.26 | 332700 |
| 2024-04-05 | 5.43 | $5.23 | 397829 |
| 2024-04-04 | 5.45 | $5.25 | 506407 |
| 2024-04-03 | 5.46 | $5.36 | 513503 |
| 2024-04-02 | 5.47 | $5.28 | 751410 |
| 2024-04-01 | 5.49 | $5.43 | 379100 |
| 2024-03-28 | 5.49 | $5.61 | 793800 |
| 2024-03-27 | 5.48 | $5.62 | 543600 |
| 2024-03-26 | 5.46 | $5.54 | 488131 |
| 2024-03-25 | 5.45 | $5.53 | 363316 |
| 2024-03-22 | 5.45 | $5.59 | 464728 |
| 2024-03-21 | 5.44 | $5.70 | 988514 |
| 2024-03-20 | 5.42 | $5.67 | 1.1M |
| 2024-03-19 | 5.41 | $5.33 | 1.6M |
| 2024-03-18 | 5.44 | $5.25 | 1.6M |
| 2024-03-15 | 5.48 | $5.25 | 1.6M |
| 2024-03-14 | 5.52 | $5.25 | 1.1M |
| 2024-03-13 | 5.58 | $5.41 | 1.6M |
| 2024-03-12 | 5.62 | $5.39 | 1.2M |
| 2024-03-11 | 5.67 | $5.39 | 529700 |
| 2024-03-08 | 5.72 | $5.46 | 880748 |
| 2024-03-07 | 5.77 | $5.42 | 604100 |
| 2024-03-06 | 5.83 | $5.37 | 1.2M |
| 2024-03-05 | 5.90 | $5.37 | 1.1M |
| 2024-03-04 | 5.97 | $5.46 | 694332 |
| 2024-03-01 | 6.03 | $5.60 | 606247 |
| 2024-02-29 | 6.09 | $5.58 | 844944 |
| 2024-02-28 | 6.15 | $5.54 | 718531 |
| 2024-02-27 | 6.22 | $5.77 | 670000 |
| 2024-02-26 | 6.27 | $5.82 | 1.1M |
| 2024-02-23 | 6.32 | $5.58 | 1.5M |
| 2024-02-22 | 6.39 | $6.42 | 413838 |
| 2024-02-21 | 6.38 | $6.44 | 552100 |
| 2024-02-20 | 6.36 | $6.40 | 426300 |
| 2024-02-16 | 6.35 | $6.50 | 426649 |
| 2024-02-15 | 6.33 | $6.59 | 491916 |
| 2024-02-14 | 6.29 | $6.45 | 309100 |
| 2024-02-13 | 6.27 | $6.30 | 637700 |
| 2024-02-12 | 6.26 | $6.54 | 627307 |
| 2024-02-09 | 6.22 | $6.36 | 457301 |
| 2024-02-08 | 6.20 | $6.32 | 313100 |
| 2024-02-07 | 6.19 | $6.26 | 424428 |
| 2024-02-06 | 6.18 | $6.30 | 512621 |
| 2024-02-05 | 6.16 | $6.27 | 575300 |
| 2024-02-02 | 6.15 | $6.30 | 634146 |
| 2024-02-01 | 6.14 | $6.34 | 483723 |
| 2024-01-31 | 6.12 | $6.08 | 654700 |
| 2024-01-30 | 6.13 | $6.19 | 1.2M |
| 2024-01-29 | 6.13 | $6.19 | 416384 |
| 2024-01-26 | 6.13 | $6.15 | 265200 |
| 2024-01-25 | 6.12 | $6.19 | 550900 |
| 2024-01-24 | 6.12 | $6.04 | 437112 |
| 2024-01-23 | 6.12 | $6.13 | 415800 |
| 2024-01-22 | 6.12 | $6.14 | 406200 |
| 2024-01-19 | 6.11 | $5.95 | 326940 |
| 2024-01-18 | 6.12 | $5.90 | 404547 |
| 2024-01-17 | 6.14 | $5.88 | 316100 |
| 2024-01-16 | 6.15 | $5.98 | 449000 |
| 2024-01-12 | 6.15 | $6.20 | 358100 |
| 2024-01-11 | 6.13 | $6.31 | 399700 |
| 2024-01-10 | 6.10 | $6.30 | 403159 |
| 2024-01-09 | 6.06 | $6.28 | 696643 |
| 2024-01-08 | 6.02 | $6.41 | 654800 |
| 2024-01-05 | 5.96 | $6.40 | 959800 |
| 2024-01-04 | 5.90 | $6.22 | 1.1M |
| 2024-01-03 | 5.85 | $6.26 | 1.1M |
| 2024-01-02 | 5.79 | $6.27 | 1.2M |
| 2023-12-29 | 5.73 | $6.08 | 1.7M |
| 2023-12-28 | 5.69 | $5.93 | 579200 |
| 2023-12-27 | 5.65 | $5.88 | 319514 |
| 2023-12-26 | 5.62 | $5.83 | 282316 |
| 2023-12-22 | 5.59 | $5.79 | 435100 |
| 2023-12-21 | 5.55 | $5.81 | 349900 |
| 2023-12-20 | 5.52 | $5.65 | 506144 |
| 2023-12-19 | 5.50 | $5.69 | 476423 |
| 2023-12-18 | 5.47 | $5.51 | 532520 |
| 2023-12-15 | 5.46 | $5.65 | 1.1M |
| 2023-12-14 | 5.43 | $5.79 | 512000 |
| 2023-12-13 | 5.39 | $5.61 | 781847 |
| 2023-12-12 | 5.36 | $5.38 | 424200 |
| 2023-12-11 | 5.35 | $5.51 | 353100 |
| 2023-12-08 | 5.33 | $5.45 | 274036 |
| 2023-12-07 | 5.31 | $5.46 | 459608 |
| 2023-12-06 | 5.28 | $5.34 | 402648 |
| 2023-12-05 | 5.26 | $5.28 | 493600 |
| 2023-12-04 | 5.25 | $5.41 | 529435 |
| 2023-12-01 | 5.22 | $5.47 | 545100 |
| 2023-11-30 | 5.19 | $5.38 | 774144 |
| 2023-11-29 | 5.16 | $5.33 | 724004 |
| 2023-11-28 | 5.13 | $5.14 | 570900 |
| 2023-11-27 | 5.13 | $5.28 | 526208 |
| 2023-11-24 | 5.10 | $5.20 | 209800 |
| 2023-11-22 | 5.09 | $5.27 | 239422 |
| 2023-11-21 | 5.07 | $5.33 | 415720 |
| 2023-11-20 | 5.04 | $5.36 | 626300 |
| 2023-11-17 | 5.00 | $5.33 | 587934 |
| 2023-11-16 | 4.97 | $5.17 | 464081 |
| 2023-11-15 | 4.95 | $5.19 | 596448 |
| 2023-11-14 | 4.93 | $5.00 | 769089 |
| 2023-11-13 | 4.93 | $4.73 | 614500 |
| 2023-11-10 | 4.95 | $4.79 | 829800 |
| 2023-11-09 | 4.98 | $4.72 | 707400 |
| 2023-11-08 | 5.01 | $4.88 | 816900 |
| 2023-11-07 | 5.03 | $4.80 | 1.6M |
| 2023-11-06 | 5.06 | $4.95 | 720030 |
| 2023-11-03 | 5.08 | $5.05 | 1.0M |
| 2023-11-02 | 5.09 | $5.18 | 564998 |
| 2023-11-01 | 5.09 | $5.08 | 429400 |
| 2023-10-31 | 5.10 | $5.06 | 347800 |
| 2023-10-30 | 5.11 | $5.06 | 399843 |
| 2023-10-27 | 5.13 | $4.89 | 602800 |
| 2023-10-26 | 5.16 | $5.06 | 571100 |
| 2023-10-25 | 5.18 | $4.95 | 385700 |
| 2023-10-24 | 5.22 | $4.98 | 546900 |
| 2023-10-23 | 5.26 | $4.96 | 420500 |
| 2023-10-20 | 5.30 | $5.04 | 585100 |
| 2023-10-19 | 5.34 | $5.02 | 518703 |
| 2023-10-18 | 5.39 | $5.17 | 520100 |
| 2023-10-17 | 5.42 | $5.39 | 454630 |
| 2023-10-16 | 5.43 | $5.31 | 1.1M |
| 2023-10-13 | 5.46 | $5.24 | 399100 |
| 2023-10-12 | 5.49 | $5.30 | 411807 |
| 2023-10-11 | 5.52 | $5.40 | 372300 |
| 2023-10-10 | 5.54 | $5.39 | 805036 |
| 2023-10-09 | 5.56 | $5.37 | 320609 |
| 2023-10-06 | 5.58 | $5.29 | 438541 |
| 2023-10-05 | 5.61 | $5.37 | 392315 |
| 2023-10-04 | 5.63 | $5.39 | 460600 |
| 2023-10-03 | 5.65 | $5.38 | 528308 |
| 2023-10-02 | 5.67 | $5.38 | 721801 |
| 2023-09-29 | 5.69 | $5.74 | 647449 |
| 2023-09-28 | 5.68 | $5.71 | 727807 |
| 2023-09-27 | 5.66 | $5.77 | 511700 |
| 2023-09-26 | 5.63 | $5.75 | 495200 |
| 2023-09-25 | 5.61 | $5.85 | 480200 |
| 2023-09-22 | 5.57 | $5.82 | 1.5M |
| 2023-09-21 | 5.52 | $5.91 | 618944 |
| 2023-09-20 | 5.47 | $5.89 | 864820 |
| 2023-09-19 | 5.41 | $5.74 | 551500 |
| 2023-09-18 | 5.36 | $5.64 | 413300 |
| 2023-09-15 | 5.32 | $5.65 | 1.5M |
| 2023-09-14 | 5.28 | $5.74 | 591800 |
| 2023-09-13 | 5.22 | $5.35 | 668300 |
| 2023-09-12 | 5.21 | $5.37 | 446700 |
| 2023-09-11 | 5.19 | $5.23 | 698500 |
| 2023-09-08 | 5.19 | $5.31 | 488726 |
| 2023-09-07 | 5.18 | $5.25 | 1.1M |
| 2023-09-06 | 5.19 | $5.26 | 900927 |
| 2023-09-05 | 5.19 | $5.28 | 808100 |
| 2023-09-01 | 5.20 | $5.43 | 769200 |
| 2023-08-31 | 5.19 | $5.33 | 1.3M |
| 2023-08-30 | 5.20 | $5.25 | 600500 |
| 2023-08-29 | 5.22 | $5.09 | 454610 |
| 2023-08-28 | 5.26 | $4.88 | 1.1M |
| 2023-08-25 | 5.33 | $4.85 | 598000 |
| 2023-08-24 | 5.40 | $4.87 | 1.0M |
| 2023-08-23 | 5.48 | $4.86 | 709269 |
| 2023-08-22 | 5.56 | $4.92 | 588146 |
| 2023-08-21 | 5.64 | $5.16 | 486716 |
| 2023-08-18 | 5.70 | $5.32 | 616114 |
| 2023-08-17 | 5.75 | $5.37 | 334000 |
| 2023-08-16 | 5.79 | $5.42 | 484900 |
| 2023-08-15 | 5.84 | $5.46 | 1.0M |
| 2023-08-14 | 5.87 | $5.51 | 410800 |
| 2023-08-11 | 5.91 | $5.61 | 452803 |
| 2023-08-10 | 5.93 | $5.66 | 379309 |
| 2023-08-09 | 5.95 | $5.78 | 771516 |
| 2023-08-08 | 5.96 | $6.05 | 319600 |
| 2023-08-07 | 5.94 | $6.05 | 286800 |
| 2023-08-04 | 5.92 | $6.09 | 434900 |
| 2023-08-03 | 5.89 | $6.10 | 323400 |
| 2023-08-02 | 5.86 | $6.15 | 310400 |
| 2023-08-01 | 5.82 | $6.12 | 505100 |
| 2023-07-31 | 5.77 | $6.09 | 432700 |
| 2023-07-28 | 5.73 | $6.02 | 576939 |
| 2023-07-27 | 5.69 | $5.90 | 1.0M |
| 2023-07-26 | 5.66 | $5.88 | 903189 |
| 2023-07-25 | 5.63 | $5.75 | 380923 |
| 2023-07-24 | 5.60 | $5.70 | 746206 |
| 2023-07-21 | 5.58 | $5.69 | 339700 |
| 2023-07-20 | 5.55 | $5.65 | 301728 |
| 2023-07-19 | 5.53 | $5.71 | 351000 |
| 2023-07-18 | 5.50 | $5.67 | 257500 |
| 2023-07-17 | 5.47 | $5.64 | 431800 |
| 2023-07-14 | 5.44 | $5.60 | 453100 |
| 2023-07-13 | 5.41 | $5.70 | 460100 |
| 2023-07-12 | 5.37 | $5.69 | 502201 |
| 2023-07-11 | 5.33 | $5.67 | 695500 |
| 2023-07-10 | 5.28 | $5.65 | 862447 |
| 2023-07-07 | 5.24 | $5.50 | 1.1M |
| 2023-07-06 | 5.21 | $5.34 | 1.0M |
| 2023-07-05 | 5.19 | $5.44 | 1.2M |
| 2023-07-03 | 5.16 | $5.40 | 319800 |
| 2023-06-30 | 5.14 | $5.21 | 636287 |
| 2023-06-29 | 5.13 | $5.17 | 469731 |
| 2023-06-28 | 5.12 | $5.17 | 289607 |
| 2023-06-27 | 5.12 | $5.18 | 331101 |
| 2023-06-26 | 5.11 | $5.09 | 384600 |
| 2023-06-23 | 5.11 | $4.98 | 1.2M |
| 2023-06-22 | 5.12 | $5.14 | 560200 |
| 2023-06-21 | 5.11 | $5.13 | 387213 |
| 2023-06-20 | 5.11 | $5.15 | 495954 |
| 2023-06-16 | 5.10 | $5.25 | 1.4M |
| 2023-06-15 | 5.09 | $5.10 | 723307 |
| 2023-06-14 | 5.09 | $5.00 | 477527 |
| 2023-06-13 | 5.10 | $5.08 | 318136 |
| 2023-06-12 | 5.10 | $5.05 | 505136 |
| 2023-06-09 | 5.11 | $5.06 | 278900 |
| 2023-06-08 | 5.11 | $5.24 | 724731 |
| 2023-06-07 | 5.10 | $5.40 | 397435 |
| 2023-06-06 | 5.08 | $5.23 | 369963 |
| 2023-06-05 | 5.07 | $5.06 | 422669 |
| 2023-06-02 | 5.07 | $5.14 | 652400 |
| 2023-06-01 | 5.07 | $4.86 | 591630 |
| 2023-05-31 | 5.09 | $4.84 | 762446 |
| 2023-05-30 | 5.11 | $4.83 | 517829 |
| 2023-05-26 | 5.12 | $5.01 | 386847 |
| 2023-05-25 | 5.12 | $4.95 | 367739 |
| 2023-05-24 | 5.13 | $5.13 | 435600 |
| 2023-05-23 | 5.11 | $5.24 | 437500 |
| 2023-05-22 | 5.08 | $5.21 | 384100 |
| 2023-05-19 | 5.05 | $5.14 | 391743 |
| 2023-05-18 | 5.02 | $5.21 | 360900 |
| 2023-05-17 | 4.99 | $5.28 | 381036 |
| 2023-05-16 | 4.95 | $5.19 | 490800 |
| 2023-05-15 | 4.91 | $5.35 | 636100 |
| 2023-05-12 | 4.86 | $5.21 | 317148 |
| 2023-05-11 | 4.82 | $5.25 | 490000 |
| 2023-05-10 | 4.78 | $5.13 | 443100 |
| 2023-05-09 | 4.75 | $5.14 | 492349 |
| 2023-05-08 | 4.72 | $5.19 | 670785 |
| 2023-05-05 | 4.69 | $5.11 | 972600 |
| 2023-05-04 | 4.66 | $4.42 | 551537 |
| 2023-05-03 | 4.70 | $4.42 | 470649 |
| 2023-05-02 | 4.74 | $4.41 | 861900 |
| 2023-05-01 | 4.79 | $4.53 | 421300 |
| 2023-04-28 | 4.83 | $4.58 | 669619 |
| 2023-04-27 | 4.87 | $4.46 | 781300 |
| 2023-04-26 | 4.92 | $4.39 | 864100 |
| 2023-04-25 | 4.99 | $4.53 | 485600 |
| 2023-04-24 | 5.04 | $4.76 | 531000 |
| 2023-04-21 | 5.07 | $4.84 | 421300 |
| 2023-04-20 | 5.10 | $4.91 | 448233 |
| 2023-04-19 | 5.12 | $5.01 | 346543 |
| 2023-04-18 | 5.13 | $5.05 | 379100 |
| 2023-04-17 | 5.14 | $5.09 | 531000 |
| 2023-04-14 | 5.14 | $5.09 | 541147 |
| 2023-04-13 | 5.14 | $5.21 | 394000 |
| 2023-04-12 | 5.13 | $5.15 | 431500 |
| 2023-04-11 | 5.12 | $5.21 | 630800 |
| 2023-04-10 | 5.11 | $5.09 | 534939 |
| 2023-04-06 | 5.11 | $5.02 | 539000 |
| 2023-04-05 | 5.12 | $4.98 | 508600 |
| 2023-04-04 | 5.13 | $5.10 | 762563 |
| 2023-04-03 | 5.13 | $5.39 | 947906 |
| 2023-03-31 | 5.11 | $5.32 | 726741 |
| 2023-03-30 | 5.09 | $5.23 | 351300 |
| 2023-03-29 | 5.09 | $5.23 | 538500 |
| 2023-03-28 | 5.09 | $5.19 | 862200 |
| 2023-03-27 | 5.09 | $5.15 | 901729 |
| 2023-03-24 | 5.10 | $4.95 | 550900 |
| 2023-03-23 | 5.13 | $4.99 | 778830 |
| 2023-03-22 | 5.16 | $5.05 | 1.0M |
| 2023-03-21 | 5.18 | $4.86 | 657927 |
| 2023-03-20 | 5.23 | $4.77 | 859000 |
| 2023-03-17 | 5.29 | $4.88 | 1.8M |
| 2023-03-16 | 5.35 | $5.09 | 643643 |
| 2023-03-15 | 5.39 | $5.09 | 609500 |
| 2023-03-14 | 5.43 | $5.14 | 697932 |
| 2023-03-13 | 5.47 | $5.06 | 706141 |
| 2023-03-10 | 5.53 | $5.31 | 576500 |
| 2023-03-09 | 5.56 | $5.30 | 409642 |
| 2023-03-08 | 5.61 | $5.44 | 479400 |
| 2023-03-07 | 5.64 | $5.38 | 589900 |
| 2023-03-06 | 5.68 | $5.39 | 960702 |
| 2023-03-03 | 5.73 | $5.71 | 369500 |
| 2023-03-02 | 5.75 | $5.61 | 473600 |
| 2023-03-01 | 5.79 | $5.55 | 864846 |
| 2023-02-28 | 5.83 | $5.67 | 753000 |
| 2023-02-27 | 5.87 | $5.67 | 1.2M |
| 2023-02-24 | 5.91 | $5.39 | 702206 |
| 2023-02-23 | 5.97 | $5.67 | 383816 |
| 2023-02-22 | 6.02 | $5.59 | 430500 |
| 2023-02-21 | 6.07 | $5.52 | 660800 |
| 2023-02-17 | 6.13 | $5.85 | 503502 |
| 2023-02-16 | 6.16 | $5.83 | 625903 |
| 2023-02-15 | 6.20 | $5.66 | 683824 |
| 2023-02-14 | 6.25 | $5.80 | 970100 |
| 2023-02-13 | 6.29 | $6.34 | 397200 |
| 2023-02-10 | 6.28 | $6.24 | 367939 |
| 2023-02-09 | 6.28 | $6.30 | 346292 |
| 2023-02-08 | 6.27 | $6.32 | 287131 |
| 2023-02-07 | 6.26 | $6.40 | 320800 |
| 2023-02-06 | 6.23 | $6.34 | 487000 |
| 2023-02-03 | 6.21 | $6.42 | 406400 |
| 2023-02-02 | 6.18 | $6.51 | 546427 |
| 2023-02-01 | 6.14 | $6.45 | 441410 |
| 2023-01-31 | 6.11 | $6.35 | 523824 |
| 2023-01-30 | 6.07 | $6.14 | 288934 |
| 2023-01-27 | 6.06 | $6.19 | 730624 |
| 2023-01-26 | 6.04 | $6.10 | 219300 |
| 2023-01-25 | 6.02 | $6.07 | 229533 |
| 2023-01-24 | 6.00 | $6.05 | 201400 |
| 2023-01-23 | 5.99 | $6.12 | 357400 |
| 2023-01-20 | 5.96 | $6.10 | 321400 |
| 2023-01-19 | 5.94 | $5.99 | 386000 |
| 2023-01-18 | 5.92 | $5.99 | 417500 |
| 2023-01-17 | 5.90 | $6.12 | 342100 |
| 2023-01-13 | 5.86 | $6.19 | 286100 |
| 2023-01-12 | 5.81 | $6.16 | 395900 |
| 2023-01-11 | 5.77 | $6.07 | 541100 |
| 2023-01-10 | 5.73 | $5.96 | 504800 |
| 2023-01-09 | 5.70 | $5.87 | 562123 |
| 2023-01-06 | 5.67 | $5.93 | 357900 |
| 2023-01-05 | 5.65 | $5.85 | 313302 |
| 2023-01-04 | 5.62 | $5.92 | 372004 |
| 2023-01-03 | 5.59 | $5.80 | 591000 |
| 2022-12-30 | 5.58 | $5.59 | 385048 |
| 2022-12-29 | 5.58 | $5.67 | 453346 |
| 2022-12-28 | 5.57 | $5.55 | 512200 |
| 2022-12-27 | 5.57 | $5.62 | 399313 |
| 2022-12-23 | 5.57 | $5.58 | 441000 |
| 2022-12-22 | 5.57 | $5.55 | 413900 |
| 2022-12-21 | 5.57 | $5.54 | 475800 |
| 2022-12-20 | 5.58 | $5.48 | 372505 |
| 2022-12-19 | 5.59 | $5.41 | 634500 |
| 2022-12-16 | 5.60 | $5.46 | 989827 |
| 2022-12-15 | 5.61 | $5.46 | 618600 |
| 2022-12-14 | 5.62 | $5.61 | 503530 |
| 2022-12-13 | 5.61 | $5.61 | 1.1M |
| 2022-12-12 | 5.60 | $5.63 | 699235 |
| 2022-12-09 | 5.59 | $5.65 | 805000 |
| 2022-12-08 | 5.58 | $5.77 | 818220 |
| 2022-12-07 | 5.56 | $5.81 | 1.0M |
| 2022-12-06 | 5.52 | $5.82 | 1.1M |
| 2022-12-05 | 5.49 | $5.57 | 454000 |
| 2022-12-02 | 5.47 | $5.60 | 503731 |
| 2022-12-01 | 5.44 | $5.60 | 734000 |
| 2022-11-30 | 5.41 | $5.57 | 943500 |
| 2022-11-29 | 5.38 | $5.60 | 621623 |
| 2022-11-28 | 5.34 | $5.45 | 597302 |
| 2022-11-25 | 5.31 | $5.50 | 251236 |
| 2022-11-23 | 5.27 | $5.48 | 466342 |
| 2022-11-22 | 5.23 | $5.44 | 616936 |
| 2022-11-21 | 5.19 | $5.37 | 504915 |
| 2022-11-18 | 5.15 | $5.31 | 588200 |
| 2022-11-17 | 5.11 | $5.32 | 397824 |
| 2022-11-16 | 5.06 | $5.27 | 582000 |
| 2022-11-15 | 5.02 | $5.48 | 889701 |
| 2022-11-14 | 4.95 | $5.24 | 824100 |
| 2022-11-11 | 4.90 | $5.60 | 819244 |
| 2022-11-10 | 4.81 | $5.62 | 856027 |
| 2022-11-09 | 4.72 | $5.21 | 1.1M |
| 2022-11-08 | 4.66 | $5.41 | 1.4M |
| 2022-11-07 | 4.59 | $4.81 | 819232 |
| 2022-11-04 | 4.57 | $4.68 | 809744 |
| 2022-11-03 | 4.56 | $4.55 | 693000 |
| 2022-11-02 | 4.57 | $4.56 | 882729 |
| 2022-11-01 | 4.58 | $4.69 | 839300 |
| 2022-10-31 | 4.59 | $4.60 | 933817 |
| 2022-10-28 | 4.60 | $4.70 | 781400 |
| 2022-10-27 | 4.61 | $4.57 | 1.5M |
| 2022-10-26 | 4.63 | $4.58 | 876328 |
| 2022-10-25 | 4.65 | $4.48 | 1.0M |
| 2022-10-24 | 4.68 | $4.31 | 839906 |
| 2022-10-21 | 4.74 | $4.31 | 669804 |
| 2022-10-20 | 4.80 | $4.33 | 644407 |
| 2022-10-19 | 4.86 | $4.38 | 843307 |
| 2022-10-18 | 4.92 | $4.57 | 707000 |
| 2022-10-17 | 4.96 | $4.57 | 687100 |
| 2022-10-14 | 5.01 | $4.59 | 849238 |
| 2022-10-13 | 5.07 | $4.64 | 1.4M |
| 2022-10-12 | 5.12 | $5.02 | 717034 |
| 2022-10-11 | 5.14 | $5.07 | 581114 |
| 2022-10-10 | 5.15 | $5.03 | 537700 |
| 2022-10-07 | 5.17 | $4.97 | 862000 |
| 2022-10-06 | 5.21 | $5.21 | 370200 |
| 2022-10-05 | 5.22 | $5.28 | 634700 |
| 2022-10-04 | 5.22 | $5.35 | 788215 |
| 2022-10-03 | 5.22 | $5.05 | 939304 |
| 2022-09-30 | 5.26 | $4.90 | 550288 |
| 2022-09-29 | 5.31 | $4.99 | 578100 |
| 2022-09-28 | 5.35 | $5.13 | 525400 |
| 2022-09-27 | 5.39 | $5.02 | 598100 |
| 2022-09-26 | 5.45 | $5.05 | 730339 |
| 2022-09-23 | 5.51 | $5.14 | 963603 |
| 2022-09-22 | 5.56 | $5.30 | 474802 |
| 2022-09-21 | 5.61 | $5.39 | 498000 |
| 2022-09-20 | 5.65 | $5.43 | 638600 |
| 2022-09-19 | 5.70 | $5.57 | 1.0M |
| 2022-09-16 | 5.73 | $5.44 | 1.8M |
| 2022-09-15 | 5.79 | $5.39 | 830180 |
| 2022-09-14 | 5.86 | $5.37 | 819100 |
| 2022-09-13 | 5.94 | $5.51 | 627000 |
| 2022-09-12 | 6.01 | $5.82 | 530943 |
| 2022-09-09 | 6.06 | $5.80 | 875198 |
| 2022-09-08 | 6.11 | $5.60 | 487004 |
| 2022-09-07 | 6.19 | $5.67 | 615314 |
| 2022-09-06 | 6.27 | $5.60 | 682767 |
| 2022-09-02 | 6.36 | $5.72 | 802524 |
| 2022-09-01 | 6.45 | $5.85 | 599732 |
| 2022-08-31 | 6.53 | $5.93 | 739100 |
| 2022-08-30 | 6.60 | $6.10 | 478173 |
| 2022-08-29 | 6.67 | $6.24 | 381800 |
| 2022-08-26 | 6.73 | $6.26 | 698318 |
| 2022-08-25 | 6.79 | $6.53 | 688148 |
| 2022-08-24 | 6.83 | $6.49 | 626510 |
| 2022-08-23 | 6.87 | $6.58 | 458397 |
| 2022-08-22 | 6.91 | $6.53 | 548400 |
| 2022-08-19 | 6.96 | $6.76 | 556412 |
| 2022-08-18 | 6.98 | $6.93 | 715500 |
| 2022-08-17 | 6.99 | $6.84 | 773400 |
| 2022-08-16 | 7.01 | $7.07 | 610700 |
| 2022-08-15 | 7.01 | $7.04 | 483700 |
| 2022-08-12 | 7.01 | $6.99 | 611088 |
| 2022-08-11 | 7.01 | $6.83 | 592300 |
| 2022-08-10 | 7.02 | $6.73 | 725623 |
| 2022-08-09 | 7.05 | $6.52 | 1.2M |
| 2022-08-08 | 7.09 | $7.18 | 418531 |
| 2022-08-05 | 7.07 | $7.15 | 319000 |
| 2022-08-04 | 7.05 | $7.12 | 428928 |
| 2022-08-03 | 7.03 | $7.15 | 347419 |
| 2022-08-02 | 7.00 | $7.06 | 377333 |
| 2022-08-01 | 6.98 | $7.18 | 435700 |
| 2022-07-29 | 6.95 | $7.17 | 629000 |
| 2022-07-28 | 6.91 | $7.15 | 518239 |
| 2022-07-27 | 6.87 | $7.23 | 391346 |
| 2022-07-26 | 6.82 | $7.07 | 305800 |
| 2022-07-25 | 6.79 | $7.00 | 359500 |
| 2022-07-22 | 6.76 | $7.00 | 401400 |
| 2022-07-21 | 6.73 | $7.09 | 270925 |
| 2022-07-20 | 6.69 | $7.16 | 360532 |
| 2022-07-19 | 6.64 | $7.07 | 371941 |
| 2022-07-18 | 6.60 | $6.74 | 434400 |
| 2022-07-15 | 6.58 | $6.63 | 473911 |
| 2022-07-14 | 6.58 | $6.49 | 447425 |
| 2022-07-13 | 6.59 | $6.58 | 449000 |
| 2022-07-12 | 6.60 | $6.59 | 471800 |
| 2022-07-11 | 6.60 | $6.56 | 458148 |
| 2022-07-08 | 6.62 | $6.55 | 467419 |
| 2022-07-07 | 6.63 | $6.52 | 621731 |
| 2022-07-06 | 6.66 | $6.40 | 397646 |
| 2022-07-05 | 6.69 | $6.56 | 650747 |
| 2022-07-01 | 6.72 | $6.57 | 440022 |
| 2022-06-30 | 6.75 | $6.53 | 395700 |
| 2022-06-29 | 6.79 | $6.57 | 444800 |
| 2022-06-28 | 6.83 | $6.73 | 373138 |
| 2022-06-27 | 6.85 | $6.89 | 532400 |
| 2022-06-24 | 6.86 | $6.77 | 857027 |
| 2022-06-23 | 6.89 | $6.69 | 425800 |
| 2022-06-22 | 6.92 | $6.74 | 930100 |
| 2022-06-21 | 6.96 | $6.73 | 786600 |
| 2022-06-17 | 6.99 | $6.57 | 907609 |
| 2022-06-16 | 7.05 | $6.45 | 929400 |
| 2022-06-15 | 7.12 | $6.76 | 642700 |
| 2022-06-14 | 7.16 | $6.67 | 623532 |
| 2022-06-13 | 7.22 | $6.68 | 804300 |
| 2022-06-10 | 7.27 | $7.05 | 619602 |
| 2022-06-09 | 7.30 | $7.25 | 431728 |
| 2022-06-08 | 7.30 | $7.30 | 556500 |
| 2022-06-07 | 7.30 | $7.42 | 594327 |
| 2022-06-06 | 7.28 | $7.34 | 522240 |
| 2022-06-03 | 7.28 | $7.24 | 501219 |
| 2022-06-02 | 7.28 | $7.23 | 653100 |
| 2022-06-01 | 7.28 | $7.14 | 1.0M |
| 2022-05-31 | 7.29 | $7.54 | 1.6M |
| 2022-05-27 | 7.26 | $7.45 | 345200 |
| 2022-05-26 | 7.24 | $7.33 | 439800 |
| 2022-05-25 | 7.24 | $7.25 | 555300 |
| 2022-05-24 | 7.24 | $7.18 | 578818 |
| 2022-05-23 | 7.25 | $7.13 | 415240 |
| 2022-05-20 | 7.26 | $7.09 | 534601 |
| 2022-05-19 | 7.29 | $7.24 | 488200 |
| 2022-05-18 | 7.30 | $7.29 | 514600 |
| 2022-05-17 | 7.31 | $7.60 | 559111 |
| 2022-05-16 | 7.30 | $7.37 | 579800 |
| 2022-05-13 | 7.30 | $7.35 | 595845 |
| 2022-05-12 | 7.31 | $7.22 | 948415 |
| 2022-05-11 | 7.33 | $7.10 | 673706 |
| 2022-05-10 | 7.37 | $7.10 | 852700 |
| 2022-05-09 | 7.41 | $7.17 | 1.2M |
| 2022-05-06 | 7.45 | $7.12 | 858719 |
| 2022-05-05 | 7.49 | $7.24 | 1.1M |
| 2022-05-04 | 7.53 | $7.30 | 830196 |
| 2022-05-03 | 7.56 | $7.15 | 651500 |
| 2022-05-02 | 7.61 | $7.15 | 863100 |
| 2022-04-29 | 7.67 | $7.33 | 870732 |
| 2022-04-28 | 7.71 | $7.63 | 722847 |
| 2022-04-27 | 7.73 | $7.42 | 784509 |
| 2022-04-26 | 7.77 | $7.62 | 544100 |
| 2022-04-25 | 7.79 | $7.83 | 723357 |
| 2022-04-22 | 7.80 | $7.79 | 316600 |
| 2022-04-21 | 7.81 | $7.86 | 567848 |
| 2022-04-20 | 7.81 | $7.80 | 297100 |
| 2022-04-19 | 7.83 | $7.77 | 339626 |
| 2022-04-18 | 7.85 | $7.56 | 588600 |
| 2022-04-14 | 7.89 | $7.68 | 593706 |
| 2022-04-13 | 7.92 | $7.70 | 584000 |
| 2022-04-12 | 7.96 | $7.70 | 602400 |
| 2022-04-11 | 8.00 | $7.71 | 377300 |
| 2022-04-08 | 8.04 | $7.75 | 434416 |
| 2022-04-07 | 8.08 | $7.67 | 465718 |
| 2022-04-06 | 8.13 | $7.90 | 662100 |
| 2022-04-05 | 8.16 | $7.87 | 476800 |
| 2022-04-04 | 8.20 | $8.05 | 458800 |
| 2022-04-01 | 8.22 | $8.04 | 1.0M |
| 2022-03-31 | 8.24 | $8.00 | 582119 |
| 2022-03-30 | 8.27 | $8.17 | 552500 |
| 2022-03-29 | 8.29 | $8.34 | 441642 |
| 2022-03-28 | 8.29 | $8.19 | 396003 |
| 2022-03-25 | 8.31 | $8.19 | 377236 |
| 2022-03-24 | 8.32 | $8.19 | 642300 |
| 2022-03-23 | 8.34 | $8.12 | 544860 |
| 2022-03-22 | 8.37 | $8.30 | 645542 |
| 2022-03-21 | 8.39 | $8.37 | 394957 |
| 2022-03-18 | 8.40 | $8.31 | 1.1M |
| 2022-03-17 | 8.41 | $8.35 | 328735 |
| 2022-03-16 | 8.43 | $8.45 | 740336 |
| 2022-03-15 | 8.44 | $8.26 | 348500 |
| 2022-03-14 | 8.46 | $8.27 | 457000 |
| 2022-03-11 | 8.49 | $8.29 | 488433 |
| 2022-03-10 | 8.51 | $8.32 | 540623 |
| 2022-03-09 | 8.52 | $8.42 | 491328 |
| 2022-03-08 | 8.52 | $8.33 | 592031 |
| 2022-03-07 | 8.54 | $8.28 | 872027 |
| 2022-03-04 | 8.55 | $8.63 | 405000 |
| 2022-03-03 | 8.53 | $8.75 | 670625 |
| 2022-03-02 | 8.49 | $8.53 | 925000 |
| 2022-03-01 | 8.47 | $8.26 | 1.4M |
| 2022-02-28 | 8.48 | $8.60 | 632541 |
| 2022-02-25 | 8.45 | $8.72 | 746731 |
| 2022-02-24 | 8.41 | $8.46 | 913400 |
| 2022-02-23 | 8.39 | $8.60 | 673900 |
| 2022-02-22 | 8.36 | $8.67 | 745246 |
| 2022-02-18 | 8.31 | $8.97 | 969812 |
| 2022-02-17 | 8.23 | $8.89 | 1.0M |
| 2022-02-16 | 8.16 | $8.82 | 1.0M |
| 2022-02-15 | 8.09 | $8.42 | 599565 |
| 2022-02-14 | 8.06 | $8.14 | 552500 |
| 2022-02-11 | 8.06 | $8.08 | 453006 |
| 2022-02-10 | 8.06 | $7.93 | 598800 |
| 2022-02-09 | 8.08 | $8.06 | 517200 |
| 2022-02-08 | 8.09 | $8.11 | 515100 |
| 2022-02-07 | 8.09 | $7.97 | 297339 |
| 2022-02-04 | 8.11 | $8.00 | 428824 |
| 2022-02-03 | 8.13 | $8.01 | 352218 |
| 2022-02-02 | 8.14 | $8.03 | 400300 |
| 2022-02-01 | 8.16 | $8.15 | 450308 |
| 2022-01-31 | 8.17 | $8.14 | 822508 |
| 2022-01-28 | 8.18 | $7.95 | 623100 |
| 2022-01-27 | 8.20 | $7.94 | 377410 |
| 2022-01-26 | 8.23 | $8.17 | 574423 |
| 2022-01-25 | 8.24 | $8.26 | 501000 |
| 2022-01-24 | 8.24 | $8.21 | 585344 |
| 2022-01-21 | 8.24 | $7.98 | 486300 |
| 2022-01-20 | 8.27 | $8.01 | 463679 |
| 2022-01-19 | 8.29 | $8.37 | 399800 |
| 2022-01-18 | 8.28 | $8.36 | 393627 |
| 2022-01-14 | 8.26 | $8.51 | 535254 |
| 2022-01-13 | 8.23 | $8.25 | 617418 |
| 2022-01-12 | 8.23 | $8.09 | 435521 |
| 2022-01-11 | 8.24 | $8.18 | 424600 |
| 2022-01-10 | 8.24 | $8.21 | 329900 |
| 2022-01-07 | 8.23 | $8.30 | 279900 |
| 2022-01-06 | 8.22 | $8.38 | 275348 |
| 2022-01-05 | 8.20 | $8.42 | 346439 |
| 2022-01-04 | 8.18 | $8.36 | 380004 |
| 2022-01-03 | 8.17 | $8.29 | 308831 |
| 2021-12-31 | 8.16 | $8.26 | 232300 |
| 2021-12-30 | 8.15 | $8.25 | 336745 |
| 2021-12-29 | 8.15 | $8.30 | 371800 |
| 2021-12-28 | 8.14 | $8.20 | 374200 |
| 2021-12-27 | 8.14 | $8.13 | 313527 |
| 2021-12-23 | 8.15 | $8.05 | 495611 |
| 2021-12-22 | 8.17 | $8.02 | 422400 |
| 2021-12-21 | 8.20 | $8.01 | 677800 |
| 2021-12-20 | 8.23 | $7.79 | 915431 |
| 2021-12-17 | 8.29 | $8.12 | 685514 |
| 2021-12-16 | 8.31 | $8.19 | 390000 |
| 2021-12-15 | 8.33 | $8.16 | 663100 |
| 2021-12-14 | 8.36 | $8.01 | 666400 |
| 2021-12-13 | 8.41 | $8.11 | 400004 |
| 2021-12-10 | 8.46 | $8.23 | 346613 |
| 2021-12-09 | 8.49 | $8.42 | 511116 |
| 2021-12-08 | 8.51 | $8.48 | 463800 |
| 2021-12-07 | 8.54 | $8.52 | 352300 |
| 2021-12-06 | 8.55 | $8.52 | 597903 |
| 2021-12-03 | 8.58 | $8.33 | 648600 |
| 2021-12-02 | 8.62 | $8.29 | 486815 |
| 2021-12-01 | 8.67 | $7.98 | 580333 |
| 2021-11-30 | 8.76 | $8.26 | 1.1M |
| 2021-11-29 | 8.81 | $8.72 | 1.1M |
| 2021-11-26 | 8.83 | $8.50 | 464400 |
| 2021-11-24 | 8.86 | $8.85 | 276700 |
| 2021-11-23 | 8.85 | $8.72 | 965133 |
| 2021-11-22 | 8.86 | $8.70 | 676200 |
| 2021-11-19 | 8.88 | $8.45 | 421639 |
| 2021-11-18 | 8.91 | $8.48 | 606700 |
| 2021-11-17 | 8.95 | $8.73 | 417401 |
| 2021-11-16 | 8.97 | $8.90 | 527400 |
| 2021-11-15 | 8.97 | $9.14 | 298749 |
| 2021-11-12 | 8.95 | $9.10 | 339700 |
| 2021-11-11 | 8.93 | $9.23 | 328575 |
| 2021-11-10 | 8.89 | $9.26 | 427200 |
| 2021-11-09 | 8.85 | $9.20 | 256757 |
| 2021-11-08 | 8.82 | $9.18 | 407908 |
| 2021-11-05 | 8.78 | $9.41 | 583148 |
| 2021-11-04 | 8.72 | $8.96 | 519200 |
| 2021-11-03 | 8.70 | $8.72 | 823100 |
| 2021-11-02 | 8.71 | $8.38 | 368400 |
| 2021-11-01 | 8.75 | $8.58 | 503600 |
| 2021-10-29 | 8.78 | $8.27 | 639656 |
| 2021-10-28 | 8.83 | $8.50 | 836449 |
| 2021-10-27 | 8.87 | $8.30 | 1.1M |
| 2021-10-26 | 8.92 | $8.93 | 709800 |
| 2021-10-25 | 8.92 | $8.86 | 558800 |
| 2021-10-22 | 8.92 | $8.92 | 629900 |
| 2021-10-21 | 8.92 | $9.05 | 275800 |
| 2021-10-20 | 8.90 | $9.14 | 322600 |
| 2021-10-19 | 8.88 | $8.97 | 230500 |
| 2021-10-18 | 8.87 | $8.95 | 290138 |
| 2021-10-15 | 8.86 | $8.83 | 300445 |
| 2021-10-14 | 8.86 | $8.95 | 265300 |
| 2021-10-13 | 8.85 | $8.88 | 221301 |
| 2021-10-12 | 8.85 | $8.85 | 191409 |
| 2021-10-11 | 8.85 | $8.80 | 312128 |
| 2021-10-08 | 8.86 | $8.81 | 182005 |
| 2021-10-07 | 8.87 | $8.96 | 309721 |
| 2021-10-06 | 8.86 | $8.80 | 232700 |
| 2021-10-05 | 8.87 | $8.89 | 256811 |
| 2021-10-04 | 8.88 | $8.77 | 520700 |
| 2021-10-01 | 8.90 | $8.95 | 368200 |
| 2021-09-30 | 8.91 | $8.59 | 370800 |
| 2021-09-29 | 8.96 | $8.82 | 266100 |
| 2021-09-28 | 8.98 | $8.83 | 240194 |
| 2021-09-27 | 9.01 | $9.19 | 369700 |
| 2021-09-24 | 9.01 | $8.85 | 249900 |
| 2021-09-23 | 9.04 | $9.01 | 286900 |
| 2021-09-22 | 9.05 | $8.85 | 214600 |
| 2021-09-21 | 9.08 | $8.73 | 259721 |
| 2021-09-20 | 9.12 | $8.77 | 377210 |
| 2021-09-17 | 9.16 | $8.92 | 1.1M |
| 2021-09-16 | 9.18 | $8.91 | 215400 |
| 2021-09-15 | 9.21 | $9.01 | 241312 |
| 2021-09-14 | 9.22 | $8.89 | 285800 |
| 2021-09-13 | 9.25 | $9.07 | 239800 |
| 2021-09-10 | 9.27 | $8.97 | 297000 |
| 2021-09-09 | 9.29 | $9.10 | 221500 |
| 2021-09-08 | 9.31 | $9.24 | 170500 |
| 2021-09-07 | 9.31 | $9.48 | 232200 |
| 2021-09-03 | 9.28 | $9.71 | 249046 |
| 2021-09-02 | 9.23 | $9.71 | 340713 |
| 2021-09-01 | 9.18 | $9.60 | 388500 |
| 2021-08-31 | 9.13 | $9.37 | 317300 |
| 2021-08-30 | 9.10 | $9.25 | 210900 |
| 2021-08-27 | 9.08 | $9.38 | 342000 |
| 2021-08-26 | 9.04 | $8.95 | 337827 |
| 2021-08-25 | 9.05 | $9.03 | 280047 |
| 2021-08-24 | 9.04 | $9.08 | 193700 |
| 2021-08-23 | 9.03 | $9.03 | 286443 |
| 2021-08-20 | 9.02 | $8.92 | 353600 |
| 2021-08-19 | 9.01 | $8.66 | 515709 |
| 2021-08-18 | 9.03 | $8.91 | 262723 |
| 2021-08-17 | 9.01 | $9.15 | 477409 |
| 2021-08-16 | 8.97 | $9.44 | 241500 |
| 2021-08-13 | 8.90 | $9.52 | 568400 |
| 2021-08-12 | 8.81 | $9.36 | 298400 |
| 2021-08-11 | 8.72 | $9.30 | 380136 |
| 2021-08-10 | 8.64 | $9.05 | 323812 |
| 2021-08-09 | 8.58 | $8.87 | 227746 |
| 2021-08-06 | 8.54 | $8.93 | 293100 |
| 2021-08-05 | 8.48 | $8.77 | 314307 |
| 2021-08-04 | 8.44 | $8.64 | 354900 |
| 2021-08-03 | 8.41 | $8.92 | 381814 |
| 2021-08-02 | 8.35 | $8.83 | 398319 |
| 2021-07-30 | 8.30 | $8.94 | 510302 |
| 2021-07-29 | 8.23 | $8.89 | 673632 |
| 2021-07-28 | 8.17 | $8.39 | 511900 |
| 2021-07-27 | 8.16 | $8.17 | 215100 |
| 2021-07-26 | 8.17 | $8.23 | 263847 |
| 2021-07-23 | 8.18 | $8.05 | 226000 |
| 2021-07-22 | 8.20 | $7.98 | 309100 |
| 2021-07-21 | 8.24 | $8.08 | 284700 |
| 2021-07-20 | 8.27 | $8.07 | 674302 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.05
2026-07-17
Close Price
$4.08
Vol: 526033
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.78
Average
5.53
Maximum
9.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.05 | $4.08 | 526033 |
| 2026-07-16 | 4.04 | $4.18 | 682735 |
| 2026-07-15 | 4.00 | $3.97 | 471809 |
| 2026-07-14 | 4.01 | $3.90 | 785729 |
| 2026-07-13 | 4.03 | $3.94 | 597108 |
| 2026-07-10 | 4.04 | $3.88 | 926149 |
| 2026-07-09 | 4.07 | $3.83 | 994600 |
| 2026-07-08 | 4.11 | $3.84 | 592850 |
| 2026-07-07 | 4.16 | $4.06 | 436022 |
| 2026-07-06 | 4.17 | $4.10 | 914500 |
| 2026-07-02 | 4.17 | $4.20 | 596335 |
| 2026-07-01 | 4.15 | $4.35 | 1.0M |
| 2026-06-30 | 4.10 | $4.16 | 1.0M |
| 2026-06-29 | 4.07 | $4.27 | 979413 |
| 2026-06-26 | 4.02 | $4.21 | 3.4M |
| 2026-06-25 | 3.97 | $4.00 | 599631 |
| 2026-06-24 | 3.96 | $3.98 | 611634 |
| 2026-06-23 | 3.95 | $3.89 | 642116 |
| 2026-06-22 | 3.96 | $3.82 | 549332 |
| 2026-06-18 | 3.98 | $3.90 | 2.0M |
| 2026-06-17 | 3.99 | $3.85 | 655011 |
| 2026-06-16 | 4.01 | $3.96 | 1.3M |
| 2026-06-15 | 4.01 | $3.93 | 578640 |
| 2026-06-12 | 4.01 | $4.04 | 982200 |
| 2026-06-11 | 3.99 | $3.96 | 1.1M |
| 2026-06-10 | 3.99 | $4.00 | 941707 |
| 2026-06-09 | 3.97 | $3.98 | 628340 |
| 2026-06-08 | 3.96 | $3.89 | 674568 |
| 2026-06-05 | 3.96 | $3.82 | 583600 |
| 2026-06-04 | 3.98 | $3.87 | 579900 |
| 2026-06-03 | 3.99 | $3.84 | 620700 |
| 2026-06-02 | 4.01 | $3.88 | 560963 |
| 2026-06-01 | 4.02 | $3.91 | 1.1M |
| 2026-05-29 | 4.02 | $3.96 | 861505 |
| 2026-05-28 | 4.01 | $4.05 | 1.1M |
| 2026-05-27 | 3.98 | $4.08 | 1.0M |
| 2026-05-26 | 3.94 | $3.98 | 895700 |
| 2026-05-22 | 3.92 | $3.82 | 966300 |
| 2026-05-21 | 3.92 | $3.85 | 1.0M |
| 2026-05-20 | 3.91 | $3.78 | 728800 |
| 2026-05-19 | 3.92 | $3.76 | 783726 |
| 2026-05-18 | 3.93 | $3.82 | 783400 |
| 2026-05-15 | 3.93 | $3.76 | 1.1M |
| 2026-05-14 | 3.94 | $3.92 | 884479 |
| 2026-05-13 | 3.92 | $3.87 | 864000 |
| 2026-05-12 | 3.90 | $3.92 | 1.6M |
| 2026-05-11 | 3.87 | $3.92 | 1.2M |
| 2026-05-08 | 3.84 | $4.04 | 612700 |
| 2026-05-07 | 3.77 | $4.06 | 745837 |
| 2026-05-06 | 3.68 | $4.03 | 864435 |
| 2026-05-05 | 3.58 | $4.02 | 1.3M |
| 2026-05-04 | 3.47 | $4.00 | 2.0M |
| 2026-05-01 | 3.35 | $3.95 | 3.4M |
| 2026-04-30 | 3.22 | $3.21 | 1.1M |
| 2026-04-29 | 3.22 | $3.24 | 615040 |
| 2026-04-28 | 3.22 | $3.37 | 503500 |
| 2026-04-27 | 3.18 | $3.28 | 602841 |
| 2026-04-24 | 3.16 | $3.31 | 460508 |
| 2026-04-23 | 3.14 | $3.25 | 366415 |
| 2026-04-22 | 3.12 | $3.32 | 500607 |
| 2026-04-21 | 3.08 | $3.29 | 728909 |
| 2026-04-20 | 3.04 | $3.32 | 600647 |
| 2026-04-17 | 3.00 | $3.35 | 749566 |
| 2026-04-16 | 2.93 | $3.24 | 894400 |
| 2026-04-15 | 2.89 | $3.20 | 912324 |
| 2026-04-14 | 2.84 | $3.14 | 1.6M |
| 2026-04-13 | 2.80 | $2.97 | 1.1M |
| 2026-04-10 | 2.80 | $3.01 | 1.5M |
| 2026-04-09 | 2.78 | $2.90 | 1.3M |
| 2026-04-08 | 2.79 | $2.91 | 1.6M |
| 2026-04-07 | 2.79 | $2.84 | 1.1M |
| 2026-04-06 | 2.82 | $2.89 | 1.8M |
| 2026-04-02 | 2.84 | $2.88 | 1.2M |
| 2026-04-01 | 2.86 | $2.93 | 1.0M |
| 2026-03-31 | 2.89 | $3.00 | 1.7M |
| 2026-03-30 | 2.90 | $2.91 | 1.2M |
| 2026-03-27 | 2.93 | $2.94 | 1.4M |
| 2026-03-26 | 2.97 | $2.91 | 1.5M |
| 2026-03-25 | 3.02 | $3.00 | 1.1M |
| 2026-03-24 | 3.06 | $2.95 | 1.1M |
| 2026-03-23 | 3.13 | $2.91 | 1.9M |
| 2026-03-20 | 3.21 | $2.87 | 2.8M |
| 2026-03-19 | 3.31 | $3.02 | 1.6M |
| 2026-03-18 | 3.40 | $3.06 | 2.5M |
| 2026-03-17 | 3.50 | $3.21 | 2.6M |
| 2026-03-16 | 3.59 | $3.24 | 2.0M |
| 2026-03-13 | 3.68 | $3.38 | 981650 |
| 2026-03-12 | 3.76 | $3.40 | 1.4M |
| 2026-03-11 | 3.85 | $3.51 | 1.1M |
| 2026-03-10 | 3.93 | $3.63 | 1.7M |
| 2026-03-09 | 4.00 | $3.67 | 1.7M |
| 2026-03-06 | 4.07 | $3.91 | 876336 |
| 2026-03-05 | 4.10 | $4.02 | 792156 |
| 2026-03-04 | 4.11 | $4.04 | 577000 |
| 2026-03-03 | 4.12 | $4.00 | 575610 |
| 2026-03-02 | 4.14 | $4.06 | 765601 |
| 2026-02-27 | 4.15 | $4.07 | 690747 |
| 2026-02-26 | 4.16 | $4.12 | 916329 |
| 2026-02-25 | 4.16 | $4.14 | 449000 |
| 2026-02-24 | 4.15 | $4.10 | 619228 |
| 2026-02-23 | 4.15 | $4.01 | 656100 |
| 2026-02-20 | 4.17 | $4.22 | 603130 |
| 2026-02-19 | 4.15 | $4.14 | 628737 |
| 2026-02-18 | 4.14 | $4.21 | 629448 |
| 2026-02-17 | 4.12 | $4.12 | 415135 |
| 2026-02-13 | 4.11 | $4.11 | 351838 |
| 2026-02-12 | 4.10 | $4.06 | 467100 |
| 2026-02-11 | 4.09 | $4.14 | 480766 |
| 2026-02-10 | 4.07 | $4.18 | 849640 |
| 2026-02-09 | 4.04 | $4.05 | 690251 |
| 2026-02-06 | 4.03 | $4.06 | 1.0M |
| 2026-02-05 | 4.02 | $4.01 | 788044 |
| 2026-02-04 | 4.01 | $4.07 | 822729 |
| 2026-02-03 | 3.99 | $3.98 | 578143 |
| 2026-02-02 | 3.98 | $3.97 | 547300 |
| 2026-01-30 | 3.98 | $3.91 | 499822 |
| 2026-01-29 | 3.98 | $3.91 | 482028 |
| 2026-01-28 | 3.99 | $3.86 | 622700 |
| 2026-01-27 | 4.01 | $3.92 | 416600 |
| 2026-01-26 | 4.01 | $3.96 | 445500 |
| 2026-01-23 | 4.01 | $3.93 | 435732 |
| 2026-01-22 | 4.02 | $4.04 | 562528 |
| 2026-01-21 | 4.00 | $4.03 | 554100 |
| 2026-01-20 | 3.98 | $3.93 | 499629 |
| 2026-01-16 | 3.98 | $4.03 | 656300 |
| 2026-01-15 | 3.96 | $4.13 | 624312 |
| 2026-01-14 | 3.91 | $4.00 | 802200 |
| 2026-01-13 | 3.88 | $4.01 | 744723 |
| 2026-01-12 | 3.84 | $3.94 | 671000 |
| 2026-01-09 | 3.81 | $3.93 | 603750 |
| 2026-01-08 | 3.78 | $3.87 | 551116 |
| 2026-01-07 | 3.76 | $3.79 | 521200 |
| 2026-01-06 | 3.74 | $3.76 | 972305 |
| 2026-01-05 | 3.74 | $3.69 | 555600 |
| 2026-01-02 | 3.74 | $3.69 | 757810 |
| 2025-12-31 | 3.75 | $3.73 | 313836 |
| 2025-12-30 | 3.75 | $3.75 | 445029 |
| 2025-12-29 | 3.74 | $3.75 | 648100 |
| 2025-12-26 | 3.73 | $3.73 | 457111 |
| 2025-12-24 | 3.73 | $3.69 | 331200 |
| 2025-12-23 | 3.73 | $3.67 | 861411 |
| 2025-12-22 | 3.73 | $3.67 | 997105 |
| 2025-12-19 | 3.74 | $3.79 | 2.1M |
| 2025-12-18 | 3.72 | $3.84 | 716474 |
| 2025-12-17 | 3.69 | $3.78 | 737600 |
| 2025-12-16 | 3.67 | $3.77 | 797887 |
| 2025-12-15 | 3.64 | $3.79 | 1.1M |
| 2025-12-12 | 3.61 | $3.79 | 590322 |
| 2025-12-11 | 3.57 | $3.82 | 674014 |
| 2025-12-10 | 3.52 | $3.75 | 1.6M |
| 2025-12-09 | 3.47 | $3.61 | 750138 |
| 2025-12-08 | 3.45 | $3.53 | 566446 |
| 2025-12-05 | 3.44 | $3.59 | 384699 |
| 2025-12-04 | 3.41 | $3.56 | 650461 |
| 2025-12-03 | 3.39 | $3.63 | 558115 |
| 2025-12-02 | 3.35 | $3.49 | 637500 |
| 2025-12-01 | 3.34 | $3.48 | 891007 |
| 2025-11-28 | 3.32 | $3.44 | 359500 |
| 2025-11-26 | 3.32 | $3.43 | 369848 |
| 2025-11-25 | 3.31 | $3.45 | 895833 |
| 2025-11-24 | 3.30 | $3.35 | 1.3M |
| 2025-11-21 | 3.31 | $3.32 | 1.6M |
| 2025-11-20 | 3.33 | $3.27 | 1.1M |
| 2025-11-19 | 3.37 | $3.31 | 1.3M |
| 2025-11-18 | 3.40 | $3.34 | 1.2M |
| 2025-11-17 | 3.44 | $3.32 | 994217 |
| 2025-11-14 | 3.48 | $3.42 | 869900 |
| 2025-11-13 | 3.52 | $3.48 | 806000 |
| 2025-11-12 | 3.54 | $3.46 | 710300 |
| 2025-11-11 | 3.58 | $3.43 | 590800 |
| 2025-11-10 | 3.62 | $3.44 | 821430 |
| 2025-11-07 | 3.68 | $3.44 | 923100 |
| 2025-11-06 | 3.74 | $3.48 | 825805 |
| 2025-11-05 | 3.81 | $3.73 | 724107 |
| 2025-11-04 | 3.83 | $3.61 | 829500 |
| 2025-11-03 | 3.88 | $3.65 | 678000 |
| 2025-10-31 | 3.94 | $3.76 | 1.5M |
| 2025-10-30 | 3.98 | $3.91 | 360500 |
| 2025-10-29 | 3.99 | $3.91 | 597300 |
| 2025-10-28 | 4.00 | $4.07 | 427456 |
| 2025-10-27 | 3.99 | $4.07 | 418900 |
| 2025-10-24 | 3.97 | $4.14 | 338104 |
| 2025-10-23 | 3.93 | $4.08 | 450534 |
| 2025-10-22 | 3.90 | $4.02 | 388400 |
| 2025-10-21 | 3.88 | $3.99 | 459000 |
| 2025-10-20 | 3.87 | $3.92 | 445912 |
| 2025-10-17 | 3.86 | $3.81 | 380254 |
| 2025-10-16 | 3.88 | $3.81 | 562600 |
| 2025-10-15 | 3.90 | $3.81 | 636200 |
| 2025-10-14 | 3.92 | $3.78 | 516000 |
| 2025-10-13 | 3.95 | $3.83 | 422642 |
| 2025-10-10 | 3.98 | $3.73 | 772717 |
| 2025-10-09 | 4.03 | $3.91 | 717949 |
| 2025-10-08 | 4.06 | $3.99 | 638800 |
| 2025-10-07 | 4.07 | $3.97 | 652214 |
| 2025-10-06 | 4.09 | $4.06 | 602200 |
| 2025-10-03 | 4.09 | $4.13 | 557433 |
| 2025-10-02 | 4.07 | $4.06 | 493866 |
| 2025-10-01 | 4.07 | $4.07 | 651543 |
| 2025-09-30 | 4.07 | $3.99 | 843200 |
| 2025-09-29 | 4.08 | $3.99 | 655548 |
| 2025-09-26 | 4.09 | $4.06 | 569514 |
| 2025-09-25 | 4.09 | $4.01 | 353900 |
| 2025-09-24 | 4.10 | $4.06 | 471140 |
| 2025-09-23 | 4.10 | $4.08 | 556426 |
| 2025-09-22 | 4.10 | $4.04 | 530200 |
| 2025-09-19 | 4.10 | $4.10 | 1.6M |
| 2025-09-18 | 4.09 | $4.20 | 533300 |
| 2025-09-17 | 4.06 | $4.10 | 650642 |
| 2025-09-16 | 4.04 | $3.99 | 434300 |
| 2025-09-15 | 4.04 | $4.00 | 517332 |
| 2025-09-12 | 4.05 | $4.01 | 407900 |
| 2025-09-11 | 4.04 | $4.13 | 644400 |
| 2025-09-10 | 4.02 | $3.96 | 455831 |
| 2025-09-09 | 4.02 | $4.00 | 483408 |
| 2025-09-08 | 4.02 | $4.04 | 420300 |
| 2025-09-05 | 4.00 | $4.04 | 413408 |
| 2025-09-04 | 3.99 | $4.03 | 547007 |
| 2025-09-03 | 3.97 | $3.93 | 393300 |
| 2025-09-02 | 3.97 | $3.95 | 560000 |
| 2025-08-29 | 3.96 | $4.02 | 412820 |
| 2025-08-28 | 3.94 | $3.98 | 386233 |
| 2025-08-27 | 3.93 | $3.97 | 481251 |
| 2025-08-26 | 3.91 | $3.92 | 288600 |
| 2025-08-25 | 3.90 | $3.97 | 345400 |
| 2025-08-22 | 3.88 | $4.01 | 699322 |
| 2025-08-21 | 3.85 | $3.92 | 936700 |
| 2025-08-20 | 3.83 | $3.88 | 584514 |
| 2025-08-19 | 3.81 | $3.89 | 424644 |
| 2025-08-18 | 3.79 | $3.84 | 476200 |
| 2025-08-15 | 3.78 | $3.89 | 398100 |
| 2025-08-14 | 3.75 | $3.91 | 563608 |
| 2025-08-13 | 3.72 | $3.91 | 686739 |
| 2025-08-12 | 3.68 | $3.80 | 496942 |
| 2025-08-11 | 3.66 | $3.67 | 438700 |
| 2025-08-08 | 3.66 | $3.64 | 523935 |
| 2025-08-07 | 3.67 | $3.58 | 454000 |
| 2025-08-06 | 3.69 | $3.60 | 560038 |
| 2025-08-05 | 3.71 | $3.54 | 753100 |
| 2025-08-04 | 3.75 | $3.49 | 693400 |
| 2025-08-01 | 3.81 | $3.44 | 1.5M |
| 2025-07-31 | 3.89 | $3.75 | 557845 |
| 2025-07-30 | 3.91 | $3.78 | 660100 |
| 2025-07-29 | 3.93 | $3.88 | 395100 |
| 2025-07-28 | 3.93 | $4.00 | 437500 |
| 2025-07-25 | 3.90 | $4.00 | 343114 |
| 2025-07-24 | 3.87 | $3.93 | 544513 |
| 2025-07-23 | 3.85 | $4.02 | 487432 |
| 2025-07-22 | 3.81 | $3.92 | 500256 |
| 2025-07-21 | 3.78 | $3.77 | 494200 |
| 2025-07-18 | 3.78 | $3.75 | 802600 |
| 2025-07-17 | 3.78 | $3.79 | 571465 |
| 2025-07-16 | 3.77 | $3.68 | 465413 |
| 2025-07-15 | 3.78 | $3.65 | 473600 |
| 2025-07-14 | 3.81 | $3.77 | 386741 |
| 2025-07-11 | 3.81 | $3.82 | 401700 |
| 2025-07-10 | 3.80 | $3.89 | 595205 |
| 2025-07-09 | 3.77 | $3.84 | 567433 |
| 2025-07-08 | 3.75 | $3.89 | 645246 |
| 2025-07-07 | 3.72 | $3.86 | 848900 |
| 2025-07-03 | 3.68 | $3.99 | 424500 |
| 2025-07-02 | 3.62 | $3.91 | 1.2M |
| 2025-07-01 | 3.56 | $3.84 | 1.0M |
| 2025-06-30 | 3.50 | $3.58 | 722000 |
| 2025-06-27 | 3.49 | $3.58 | 816400 |
| 2025-06-26 | 3.48 | $3.56 | 954006 |
| 2025-06-25 | 3.48 | $3.48 | 662300 |
| 2025-06-24 | 3.49 | $3.48 | 679332 |
| 2025-06-23 | 3.50 | $3.46 | 815928 |
| 2025-06-20 | 3.51 | $3.37 | 2.3M |
| 2025-06-18 | 3.55 | $3.39 | 1.1M |
| 2025-06-17 | 3.60 | $3.44 | 641440 |
| 2025-06-16 | 3.64 | $3.55 | 969380 |
| 2025-06-13 | 3.66 | $3.58 | 568000 |
| 2025-06-12 | 3.68 | $3.72 | 660700 |
| 2025-06-11 | 3.67 | $3.77 | 706720 |
| 2025-06-10 | 3.66 | $3.79 | 764400 |
| 2025-06-09 | 3.63 | $3.81 | 646044 |
| 2025-06-06 | 3.60 | $3.75 | 502608 |
| 2025-06-05 | 3.58 | $3.70 | 847826 |
| 2025-06-04 | 3.56 | $3.65 | 656446 |
| 2025-06-03 | 3.55 | $3.62 | 812346 |
| 2025-06-02 | 3.55 | $3.47 | 678800 |
| 2025-05-30 | 3.58 | $3.59 | 2.5M |
| 2025-05-29 | 3.59 | $3.59 | 468832 |
| 2025-05-28 | 3.60 | $3.54 | 677613 |
| 2025-05-27 | 3.63 | $3.57 | 709686 |
| 2025-05-23 | 3.65 | $3.46 | 1.1M |
| 2025-05-22 | 3.70 | $3.65 | 552700 |
| 2025-05-21 | 3.72 | $3.62 | 686860 |
| 2025-05-20 | 3.74 | $3.78 | 398700 |
| 2025-05-19 | 3.74 | $3.79 | 889300 |
| 2025-05-16 | 3.74 | $3.86 | 951840 |
| 2025-05-15 | 3.72 | $3.90 | 1.0M |
| 2025-05-14 | 3.69 | $3.86 | 932502 |
| 2025-05-13 | 3.67 | $3.92 | 495400 |
| 2025-05-12 | 3.63 | $3.88 | 756626 |
| 2025-05-09 | 3.59 | $3.73 | 542015 |
| 2025-05-08 | 3.58 | $3.72 | 616948 |
| 2025-05-07 | 3.57 | $3.55 | 980735 |
| 2025-05-06 | 3.60 | $3.57 | 799902 |
| 2025-05-05 | 3.63 | $3.46 | 1.2M |
| 2025-05-02 | 3.68 | $3.67 | 1.1M |
| 2025-05-01 | 3.71 | $3.86 | 474908 |
| 2025-04-30 | 3.69 | $3.86 | 573920 |
| 2025-04-29 | 3.68 | $3.92 | 536200 |
| 2025-04-28 | 3.65 | $3.82 | 544034 |
| 2025-04-25 | 3.64 | $3.90 | 434900 |
| 2025-04-24 | 3.61 | $3.88 | 625700 |
| 2025-04-23 | 3.58 | $3.76 | 598521 |
| 2025-04-22 | 3.57 | $3.77 | 780500 |
| 2025-04-21 | 3.57 | $3.59 | 635824 |
| 2025-04-17 | 3.60 | $3.61 | 782100 |
| 2025-04-16 | 3.64 | $3.60 | 652021 |
| 2025-04-15 | 3.68 | $3.69 | 751145 |
| 2025-04-14 | 3.72 | $3.72 | 600610 |
| 2025-04-11 | 3.75 | $3.65 | 737266 |
| 2025-04-10 | 3.81 | $3.63 | 682868 |
| 2025-04-09 | 3.88 | $3.88 | 1.6M |
| 2025-04-08 | 3.92 | $3.53 | 1.1M |
| 2025-04-07 | 4.04 | $3.71 | 1.1M |
| 2025-04-04 | 4.13 | $3.88 | 1.1M |
| 2025-04-03 | 4.21 | $4.02 | 1.1M |
| 2025-04-02 | 4.28 | $4.28 | 576800 |
| 2025-04-01 | 4.30 | $4.25 | 952233 |
| 2025-03-31 | 4.33 | $4.19 | 990642 |
| 2025-03-28 | 4.38 | $4.37 | 677500 |
| 2025-03-27 | 4.40 | $4.51 | 732600 |
| 2025-03-26 | 4.40 | $4.40 | 525743 |
| 2025-03-25 | 4.42 | $4.38 | 711573 |
| 2025-03-24 | 4.44 | $4.44 | 989600 |
| 2025-03-21 | 4.46 | $4.34 | 2.1M |
| 2025-03-20 | 4.51 | $4.56 | 723125 |
| 2025-03-19 | 4.52 | $4.56 | 564116 |
| 2025-03-18 | 4.53 | $4.46 | 937776 |
| 2025-03-17 | 4.56 | $4.58 | 816556 |
| 2025-03-14 | 4.58 | $4.52 | 803019 |
| 2025-03-13 | 4.61 | $4.71 | 1.0M |
| 2025-03-12 | 4.60 | $4.75 | 1.6M |
| 2025-03-11 | 4.59 | $4.78 | 1.1M |
| 2025-03-10 | 4.57 | $4.82 | 1.2M |
| 2025-03-07 | 4.54 | $4.71 | 933539 |
| 2025-03-06 | 4.53 | $4.52 | 919545 |
| 2025-03-05 | 4.56 | $4.44 | 1.4M |
| 2025-03-04 | 4.62 | $4.41 | 1.6M |
| 2025-03-03 | 4.69 | $4.49 | 1.4M |
| 2025-02-28 | 4.76 | $4.67 | 1.0M |
| 2025-02-27 | 4.79 | $4.64 | 1.1M |
| 2025-02-26 | 4.85 | $4.55 | 1.1M |
| 2025-02-25 | 4.93 | $4.51 | 1.5M |
| 2025-02-24 | 5.03 | $4.40 | 1.6M |
| 2025-02-21 | 5.18 | $4.56 | 3.3M |
| 2025-02-20 | 5.31 | $5.52 | 876600 |
| 2025-02-19 | 5.27 | $5.56 | 790018 |
| 2025-02-18 | 5.21 | $5.65 | 729313 |
| 2025-02-14 | 5.12 | $5.37 | 652739 |
| 2025-02-13 | 5.07 | $5.17 | 1.1M |
| 2025-02-12 | 5.06 | $5.09 | 570908 |
| 2025-02-11 | 5.06 | $5.08 | 753300 |
| 2025-02-10 | 5.07 | $4.99 | 606000 |
| 2025-02-07 | 5.10 | $4.99 | 428200 |
| 2025-02-06 | 5.14 | $5.10 | 433117 |
| 2025-02-05 | 5.16 | $5.14 | 487000 |
| 2025-02-04 | 5.17 | $5.17 | 491200 |
| 2025-02-03 | 5.18 | $5.09 | 570324 |
| 2025-01-31 | 5.21 | $5.26 | 549600 |
| 2025-01-30 | 5.20 | $5.32 | 605918 |
| 2025-01-29 | 5.19 | $5.28 | 577200 |
| 2025-01-28 | 5.18 | $5.27 | 470813 |
| 2025-01-27 | 5.17 | $5.35 | 715700 |
| 2025-01-24 | 5.14 | $5.24 | 470939 |
| 2025-01-23 | 5.14 | $5.29 | 641100 |
| 2025-01-22 | 5.12 | $5.25 | 454610 |
| 2025-01-21 | 5.11 | $5.35 | 738000 |
| 2025-01-17 | 5.08 | $5.20 | 511200 |
| 2025-01-16 | 5.08 | $5.21 | 577544 |
| 2025-01-15 | 5.07 | $5.18 | 504017 |
| 2025-01-14 | 5.07 | $5.12 | 636400 |
| 2025-01-13 | 5.09 | $4.99 | 790400 |
| 2025-01-10 | 5.13 | $5.02 | 673203 |
| 2025-01-08 | 5.18 | $5.11 | 548947 |
| 2025-01-07 | 5.22 | $5.13 | 1.0M |
| 2025-01-06 | 5.26 | $5.23 | 704100 |
| 2025-01-03 | 5.29 | $5.26 | 379825 |
| 2025-01-02 | 5.32 | $5.19 | 366000 |
| 2024-12-31 | 5.37 | $5.25 | 407900 |
| 2024-12-30 | 5.41 | $5.24 | 491229 |
| 2024-12-27 | 5.47 | $5.25 | 479031 |
| 2024-12-26 | 5.53 | $5.33 | 462317 |
| 2024-12-24 | 5.59 | $5.27 | 189000 |
| 2024-12-23 | 5.66 | $5.29 | 669138 |
| 2024-12-20 | 5.75 | $5.30 | 1.9M |
| 2024-12-19 | 5.85 | $5.43 | 397708 |
| 2024-12-18 | 5.94 | $5.46 | 737713 |
| 2024-12-17 | 6.03 | $5.73 | 503300 |
| 2024-12-16 | 6.08 | $5.81 | 538000 |
| 2024-12-13 | 6.13 | $5.89 | 451000 |
| 2024-12-12 | 6.16 | $6.04 | 640011 |
| 2024-12-11 | 6.16 | $6.00 | 1.4M |
| 2024-12-10 | 6.18 | $6.19 | 752234 |
| 2024-12-09 | 6.15 | $6.21 | 666401 |
| 2024-12-06 | 6.11 | $6.09 | 511506 |
| 2024-12-05 | 6.10 | $6.02 | 610982 |
| 2024-12-04 | 6.09 | $6.30 | 709711 |
| 2024-12-03 | 6.02 | $6.13 | 600102 |
| 2024-12-02 | 5.98 | $6.13 | 1.0M |
| 2024-11-29 | 5.92 | $5.82 | 262205 |
| 2024-11-27 | 5.93 | $5.81 | 438300 |
| 2024-11-26 | 5.93 | $5.86 | 763718 |
| 2024-11-25 | 5.93 | $5.96 | 536200 |
| 2024-11-22 | 5.90 | $5.82 | 523921 |
| 2024-11-21 | 5.90 | $5.67 | 376300 |
| 2024-11-20 | 5.92 | $5.65 | 550400 |
| 2024-11-19 | 5.95 | $5.71 | 428500 |
| 2024-11-18 | 5.98 | $5.77 | 444802 |
| 2024-11-15 | 5.99 | $5.82 | 509605 |
| 2024-11-14 | 5.99 | $6.03 | 542414 |
| 2024-11-13 | 5.95 | $6.24 | 660958 |
| 2024-11-12 | 5.86 | $6.21 | 618257 |
| 2024-11-11 | 5.75 | $6.32 | 972329 |
| 2024-11-08 | 5.61 | $6.02 | 586600 |
| 2024-11-07 | 5.50 | $6.07 | 1.4M |
| 2024-11-06 | 5.36 | $6.06 | 983700 |
| 2024-11-05 | 5.21 | $5.81 | 1.1M |
| 2024-11-04 | 5.08 | $5.56 | 900800 |
| 2024-11-01 | 4.98 | $5.26 | 1.8M |
| 2024-10-31 | 4.93 | $4.90 | 606704 |
| 2024-10-30 | 4.95 | $4.97 | 407400 |
| 2024-10-29 | 4.96 | $4.87 | 406138 |
| 2024-10-28 | 4.99 | $4.94 | 784737 |
| 2024-10-25 | 5.01 | $4.81 | 345500 |
| 2024-10-24 | 5.07 | $4.87 | 446743 |
| 2024-10-23 | 5.12 | $4.87 | 574623 |
| 2024-10-22 | 5.18 | $5.09 | 367200 |
| 2024-10-21 | 5.20 | $5.09 | 550821 |
| 2024-10-18 | 5.23 | $5.19 | 560544 |
| 2024-10-17 | 5.24 | $5.30 | 395300 |
| 2024-10-16 | 5.23 | $5.20 | 375000 |
| 2024-10-15 | 5.24 | $5.11 | 499700 |
| 2024-10-14 | 5.27 | $5.16 | 323500 |
| 2024-10-11 | 5.29 | $5.25 | 626800 |
| 2024-10-10 | 5.30 | $5.23 | 462800 |
| 2024-10-09 | 5.31 | $5.26 | 569726 |
| 2024-10-08 | 5.32 | $5.19 | 715900 |
| 2024-10-07 | 5.34 | $5.24 | 1.1M |
| 2024-10-04 | 5.36 | $5.25 | 359300 |
| 2024-10-03 | 5.37 | $5.26 | 401900 |
| 2024-10-02 | 5.39 | $5.26 | 612444 |
| 2024-10-01 | 5.41 | $5.36 | 467400 |
| 2024-09-30 | 5.42 | $5.47 | 507039 |
| 2024-09-27 | 5.40 | $5.41 | 432915 |
| 2024-09-26 | 5.38 | $5.37 | 426425 |
| 2024-09-25 | 5.38 | $5.31 | 554433 |
| 2024-09-24 | 5.38 | $5.41 | 651300 |
| 2024-09-23 | 5.37 | $5.29 | 375402 |
| 2024-09-20 | 5.37 | $5.27 | 2.1M |
| 2024-09-19 | 5.39 | $5.46 | 329701 |
| 2024-09-18 | 5.36 | $5.38 | 401711 |
| 2024-09-17 | 5.35 | $5.34 | 438825 |
| 2024-09-16 | 5.34 | $5.31 | 480600 |
| 2024-09-13 | 5.33 | $5.34 | 339500 |
| 2024-09-12 | 5.32 | $5.22 | 517500 |
| 2024-09-11 | 5.33 | $5.16 | 403900 |
| 2024-09-10 | 5.35 | $5.16 | 561000 |
| 2024-09-09 | 5.38 | $5.25 | 447032 |
| 2024-09-06 | 5.39 | $5.19 | 465100 |
| 2024-09-05 | 5.42 | $5.32 | 325710 |
| 2024-09-04 | 5.42 | $5.29 | 495302 |
| 2024-09-03 | 5.43 | $5.38 | 438929 |
| 2024-08-30 | 5.42 | $5.48 | 501100 |
| 2024-08-29 | 5.38 | $5.45 | 530800 |
| 2024-08-28 | 5.34 | $5.36 | 537535 |
| 2024-08-27 | 5.32 | $5.53 | 654800 |
| 2024-08-26 | 5.25 | $5.45 | 422953 |
| 2024-08-23 | 5.19 | $5.45 | 614400 |
| 2024-08-22 | 5.12 | $5.23 | 494100 |
| 2024-08-21 | 5.09 | $5.31 | 356848 |
| 2024-08-20 | 5.03 | $5.27 | 446005 |
| 2024-08-19 | 4.97 | $5.28 | 629600 |
| 2024-08-16 | 4.90 | $5.10 | 738942 |
| 2024-08-15 | 4.85 | $5.02 | 640705 |
| 2024-08-14 | 4.81 | $4.85 | 460640 |
| 2024-08-13 | 4.81 | $4.89 | 620800 |
| 2024-08-12 | 4.79 | $4.74 | 867400 |
| 2024-08-09 | 4.80 | $4.74 | 407122 |
| 2024-08-08 | 4.81 | $4.82 | 541328 |
| 2024-08-07 | 4.81 | $4.64 | 1.1M |
| 2024-08-06 | 4.85 | $4.65 | 591709 |
| 2024-08-05 | 4.89 | $4.55 | 836719 |
| 2024-08-02 | 4.96 | $4.65 | 986340 |
| 2024-08-01 | 5.02 | $4.98 | 640225 |
| 2024-07-31 | 5.02 | $5.11 | 564300 |
| 2024-07-30 | 4.99 | $5.17 | 343125 |
| 2024-07-29 | 4.94 | $5.14 | 550600 |
| 2024-07-26 | 4.89 | $5.11 | 479000 |
| 2024-07-25 | 4.84 | $5.05 | 530100 |
| 2024-07-24 | 4.79 | $4.83 | 349406 |
| 2024-07-23 | 4.78 | $4.94 | 335232 |
| 2024-07-22 | 4.74 | $4.91 | 368438 |
| 2024-07-19 | 4.71 | $4.80 | 448751 |
| 2024-07-18 | 4.69 | $4.80 | 370047 |
| 2024-07-17 | 4.68 | $5.00 | 650001 |
| 2024-07-16 | 4.61 | $4.88 | 444201 |
| 2024-07-15 | 4.57 | $4.74 | 481100 |
| 2024-07-12 | 4.54 | $4.68 | 458900 |
| 2024-07-11 | 4.52 | $4.67 | 447644 |
| 2024-07-10 | 4.51 | $4.49 | 331000 |
| 2024-07-09 | 4.53 | $4.48 | 628601 |
| 2024-07-08 | 4.56 | $4.54 | 355000 |
| 2024-07-05 | 4.58 | $4.48 | 936633 |
| 2024-07-03 | 4.61 | $4.59 | 215100 |
| 2024-07-02 | 4.63 | $4.63 | 433238 |
| 2024-07-01 | 4.65 | $4.59 | 516918 |
| 2024-06-28 | 4.68 | $4.70 | 1.2M |
| 2024-06-27 | 4.68 | $4.69 | 438446 |
| 2024-06-26 | 4.70 | $4.68 | 448744 |
| 2024-06-25 | 4.71 | $4.59 | 911832 |
| 2024-06-24 | 4.75 | $4.73 | 1.0M |
| 2024-06-21 | 4.77 | $4.70 | 2.4M |
| 2024-06-20 | 4.80 | $4.70 | 820344 |
| 2024-06-18 | 4.83 | $4.70 | 960900 |
| 2024-06-17 | 4.87 | $4.75 | 567600 |
| 2024-06-14 | 4.90 | $4.68 | 541700 |
| 2024-06-13 | 4.96 | $4.80 | 582100 |
| 2024-06-12 | 5.00 | $4.88 | 491695 |
| 2024-06-11 | 5.03 | $4.92 | 443300 |
| 2024-06-10 | 5.05 | $4.94 | 669114 |
| 2024-06-07 | 5.08 | $4.96 | 590000 |
| 2024-06-06 | 5.10 | $5.15 | 393800 |
| 2024-06-05 | 5.09 | $5.21 | 589000 |
| 2024-06-04 | 5.06 | $5.11 | 1.3M |
| 2024-06-03 | 5.05 | $5.04 | 537823 |
| 2024-05-31 | 5.05 | $5.09 | 1.2M |
| 2024-05-30 | 5.05 | $5.12 | 619607 |
| 2024-05-29 | 5.03 | $5.01 | 567400 |
| 2024-05-28 | 5.04 | $5.08 | 383146 |
| 2024-05-24 | 5.03 | $5.04 | 492308 |
| 2024-05-23 | 5.03 | $5.04 | 438400 |
| 2024-05-22 | 5.03 | $5.03 | 688300 |
| 2024-05-21 | 5.03 | $5.02 | 295900 |
| 2024-05-20 | 5.04 | $5.01 | 414500 |
| 2024-05-17 | 5.05 | $5.15 | 332700 |
| 2024-05-16 | 5.03 | $5.17 | 395727 |
| 2024-05-15 | 5.00 | $5.14 | 352948 |
| 2024-05-14 | 4.97 | $5.17 | 545600 |
| 2024-05-13 | 4.94 | $5.13 | 585640 |
| 2024-05-10 | 4.91 | $5.14 | 375901 |
| 2024-05-09 | 4.87 | $5.10 | 722300 |
| 2024-05-08 | 4.83 | $5.02 | 358800 |
| 2024-05-07 | 4.81 | $4.91 | 986273 |
| 2024-05-06 | 4.80 | $4.97 | 511900 |
| 2024-05-03 | 4.79 | $4.88 | 825208 |
| 2024-05-02 | 4.79 | $4.92 | 764200 |
| 2024-05-01 | 4.78 | $4.76 | 475416 |
| 2024-04-30 | 4.81 | $4.82 | 611732 |
| 2024-04-29 | 4.83 | $4.92 | 703888 |
| 2024-04-26 | 4.84 | $4.83 | 411581 |
| 2024-04-25 | 4.86 | $4.85 | 629442 |
| 2024-04-24 | 4.89 | $4.91 | 685700 |
| 2024-04-23 | 4.91 | $4.98 | 574907 |
| 2024-04-22 | 4.92 | $4.96 | 717806 |
| 2024-04-19 | 4.93 | $4.92 | 659826 |
| 2024-04-18 | 4.96 | $4.86 | 601500 |
| 2024-04-17 | 5.01 | $4.84 | 729826 |
| 2024-04-16 | 5.07 | $4.94 | 544447 |
| 2024-04-15 | 5.11 | $5.02 | 519918 |
| 2024-04-12 | 5.16 | $5.03 | 535301 |
| 2024-04-11 | 5.20 | $5.18 | 449543 |
| 2024-04-10 | 5.23 | $5.12 | 692700 |
| 2024-04-09 | 5.27 | $5.25 | 387217 |
| 2024-04-08 | 5.29 | $5.26 | 332700 |
| 2024-04-05 | 5.31 | $5.23 | 397829 |
| 2024-04-04 | 5.34 | $5.25 | 506407 |
| 2024-04-03 | 5.38 | $5.36 | 513503 |
| 2024-04-02 | 5.40 | $5.28 | 751410 |
| 2024-04-01 | 5.44 | $5.43 | 379100 |
| 2024-03-28 | 5.45 | $5.61 | 793800 |
| 2024-03-27 | 5.43 | $5.62 | 543600 |
| 2024-03-26 | 5.40 | $5.54 | 488131 |
| 2024-03-25 | 5.39 | $5.53 | 363316 |
| 2024-03-22 | 5.38 | $5.59 | 464728 |
| 2024-03-21 | 5.36 | $5.70 | 988514 |
| 2024-03-20 | 5.31 | $5.67 | 1.1M |
| 2024-03-19 | 5.26 | $5.33 | 1.6M |
| 2024-03-18 | 5.28 | $5.25 | 1.6M |
| 2024-03-15 | 5.31 | $5.25 | 1.6M |
| 2024-03-14 | 5.36 | $5.25 | 1.1M |
| 2024-03-13 | 5.41 | $5.41 | 1.6M |
| 2024-03-12 | 5.44 | $5.39 | 1.2M |
| 2024-03-11 | 5.48 | $5.39 | 529700 |
| 2024-03-08 | 5.53 | $5.46 | 880748 |
| 2024-03-07 | 5.57 | $5.42 | 604100 |
| 2024-03-06 | 5.62 | $5.37 | 1.2M |
| 2024-03-05 | 5.70 | $5.37 | 1.1M |
| 2024-03-04 | 5.79 | $5.46 | 694332 |
| 2024-03-01 | 5.88 | $5.60 | 606247 |
| 2024-02-29 | 5.96 | $5.58 | 844944 |
| 2024-02-28 | 6.05 | $5.54 | 718531 |
| 2024-02-27 | 6.16 | $5.77 | 670000 |
| 2024-02-26 | 6.25 | $5.82 | 1.1M |
| 2024-02-23 | 6.34 | $5.58 | 1.5M |
| 2024-02-22 | 6.49 | $6.42 | 413838 |
| 2024-02-21 | 6.49 | $6.44 | 552100 |
| 2024-02-20 | 6.48 | $6.40 | 426300 |
| 2024-02-16 | 6.48 | $6.50 | 426649 |
| 2024-02-15 | 6.45 | $6.59 | 491916 |
| 2024-02-14 | 6.41 | $6.45 | 309100 |
| 2024-02-13 | 6.38 | $6.30 | 637700 |
| 2024-02-12 | 6.39 | $6.54 | 627307 |
| 2024-02-09 | 6.34 | $6.36 | 457301 |
| 2024-02-08 | 6.32 | $6.32 | 313100 |
| 2024-02-07 | 6.30 | $6.26 | 424428 |
| 2024-02-06 | 6.29 | $6.30 | 512621 |
| 2024-02-05 | 6.28 | $6.27 | 575300 |
| 2024-02-02 | 6.26 | $6.30 | 634146 |
| 2024-02-01 | 6.24 | $6.34 | 483723 |
| 2024-01-31 | 6.21 | $6.08 | 654700 |
| 2024-01-30 | 6.22 | $6.19 | 1.2M |
| 2024-01-29 | 6.21 | $6.19 | 416384 |
| 2024-01-26 | 6.20 | $6.15 | 265200 |
| 2024-01-25 | 6.20 | $6.19 | 550900 |
| 2024-01-24 | 6.18 | $6.04 | 437112 |
| 2024-01-23 | 6.19 | $6.13 | 415800 |
| 2024-01-22 | 6.19 | $6.14 | 406200 |
| 2024-01-19 | 6.18 | $5.95 | 326940 |
| 2024-01-18 | 6.21 | $5.90 | 404547 |
| 2024-01-17 | 6.25 | $5.88 | 316100 |
| 2024-01-16 | 6.31 | $5.98 | 449000 |
| 2024-01-12 | 6.35 | $6.20 | 358100 |
| 2024-01-11 | 6.35 | $6.31 | 399700 |
| 2024-01-10 | 6.32 | $6.30 | 403159 |
| 2024-01-09 | 6.29 | $6.28 | 696643 |
| 2024-01-08 | 6.26 | $6.41 | 654800 |
| 2024-01-05 | 6.19 | $6.40 | 959800 |
| 2024-01-04 | 6.11 | $6.22 | 1.1M |
| 2024-01-03 | 6.06 | $6.26 | 1.1M |
| 2024-01-02 | 5.98 | $6.27 | 1.2M |
| 2023-12-29 | 5.89 | $6.08 | 1.7M |
| 2023-12-28 | 5.83 | $5.93 | 579200 |
| 2023-12-27 | 5.79 | $5.88 | 319514 |
| 2023-12-26 | 5.75 | $5.83 | 282316 |
| 2023-12-22 | 5.71 | $5.79 | 435100 |
| 2023-12-21 | 5.67 | $5.81 | 349900 |
| 2023-12-20 | 5.62 | $5.65 | 506144 |
| 2023-12-19 | 5.60 | $5.69 | 476423 |
| 2023-12-18 | 5.57 | $5.51 | 532520 |
| 2023-12-15 | 5.56 | $5.65 | 1.1M |
| 2023-12-14 | 5.53 | $5.79 | 512000 |
| 2023-12-13 | 5.46 | $5.61 | 781847 |
| 2023-12-12 | 5.41 | $5.38 | 424200 |
| 2023-12-11 | 5.41 | $5.51 | 353100 |
| 2023-12-08 | 5.38 | $5.45 | 274036 |
| 2023-12-07 | 5.35 | $5.46 | 459608 |
| 2023-12-06 | 5.32 | $5.34 | 402648 |
| 2023-12-05 | 5.31 | $5.28 | 493600 |
| 2023-12-04 | 5.31 | $5.41 | 529435 |
| 2023-12-01 | 5.28 | $5.47 | 545100 |
| 2023-11-30 | 5.23 | $5.38 | 774144 |
| 2023-11-29 | 5.19 | $5.33 | 724004 |
| 2023-11-28 | 5.16 | $5.14 | 570900 |
| 2023-11-27 | 5.16 | $5.28 | 526208 |
| 2023-11-24 | 5.14 | $5.20 | 209800 |
| 2023-11-22 | 5.12 | $5.27 | 239422 |
| 2023-11-21 | 5.09 | $5.33 | 415720 |
| 2023-11-20 | 5.04 | $5.36 | 626300 |
| 2023-11-17 | 4.98 | $5.33 | 587934 |
| 2023-11-16 | 4.92 | $5.17 | 464081 |
| 2023-11-15 | 4.87 | $5.19 | 596448 |
| 2023-11-14 | 4.82 | $5.00 | 769089 |
| 2023-11-13 | 4.80 | $4.73 | 614500 |
| 2023-11-10 | 4.84 | $4.79 | 829800 |
| 2023-11-09 | 4.87 | $4.72 | 707400 |
| 2023-11-08 | 4.92 | $4.88 | 816900 |
| 2023-11-07 | 4.94 | $4.80 | 1.6M |
| 2023-11-06 | 4.99 | $4.95 | 720030 |
| 2023-11-03 | 5.01 | $5.05 | 1.0M |
| 2023-11-02 | 5.02 | $5.18 | 564998 |
| 2023-11-01 | 5.00 | $5.08 | 429400 |
| 2023-10-31 | 5.00 | $5.06 | 347800 |
| 2023-10-30 | 5.00 | $5.06 | 399843 |
| 2023-10-27 | 5.01 | $4.89 | 602800 |
| 2023-10-26 | 5.05 | $5.06 | 571100 |
| 2023-10-25 | 5.07 | $4.95 | 385700 |
| 2023-10-24 | 5.11 | $4.98 | 546900 |
| 2023-10-23 | 5.16 | $4.96 | 420500 |
| 2023-10-20 | 5.22 | $5.04 | 585100 |
| 2023-10-19 | 5.27 | $5.02 | 518703 |
| 2023-10-18 | 5.33 | $5.17 | 520100 |
| 2023-10-17 | 5.37 | $5.39 | 454630 |
| 2023-10-16 | 5.37 | $5.31 | 1.1M |
| 2023-10-13 | 5.39 | $5.24 | 399100 |
| 2023-10-12 | 5.43 | $5.30 | 411807 |
| 2023-10-11 | 5.46 | $5.40 | 372300 |
| 2023-10-10 | 5.48 | $5.39 | 805036 |
| 2023-10-09 | 5.50 | $5.37 | 320609 |
| 2023-10-06 | 5.52 | $5.29 | 438541 |
| 2023-10-05 | 5.57 | $5.37 | 392315 |
| 2023-10-04 | 5.61 | $5.39 | 460600 |
| 2023-10-03 | 5.66 | $5.38 | 528308 |
| 2023-10-02 | 5.71 | $5.38 | 721801 |
| 2023-09-29 | 5.76 | $5.74 | 647449 |
| 2023-09-28 | 5.75 | $5.71 | 727807 |
| 2023-09-27 | 5.75 | $5.77 | 511700 |
| 2023-09-26 | 5.73 | $5.75 | 495200 |
| 2023-09-25 | 5.71 | $5.85 | 480200 |
| 2023-09-22 | 5.67 | $5.82 | 1.5M |
| 2023-09-21 | 5.62 | $5.91 | 618944 |
| 2023-09-20 | 5.55 | $5.89 | 864820 |
| 2023-09-19 | 5.47 | $5.74 | 551500 |
| 2023-09-18 | 5.41 | $5.64 | 413300 |
| 2023-09-15 | 5.36 | $5.65 | 1.5M |
| 2023-09-14 | 5.30 | $5.74 | 591800 |
| 2023-09-13 | 5.22 | $5.35 | 668300 |
| 2023-09-12 | 5.20 | $5.37 | 446700 |
| 2023-09-11 | 5.17 | $5.23 | 698500 |
| 2023-09-08 | 5.17 | $5.31 | 488726 |
| 2023-09-07 | 5.16 | $5.25 | 1.1M |
| 2023-09-06 | 5.15 | $5.26 | 900927 |
| 2023-09-05 | 5.15 | $5.28 | 808100 |
| 2023-09-01 | 5.13 | $5.43 | 769200 |
| 2023-08-31 | 5.09 | $5.33 | 1.3M |
| 2023-08-30 | 5.06 | $5.25 | 600500 |
| 2023-08-29 | 5.05 | $5.09 | 454610 |
| 2023-08-28 | 5.06 | $4.88 | 1.1M |
| 2023-08-25 | 5.13 | $4.85 | 598000 |
| 2023-08-24 | 5.21 | $4.87 | 1.0M |
| 2023-08-23 | 5.31 | $4.86 | 709269 |
| 2023-08-22 | 5.42 | $4.92 | 588146 |
| 2023-08-21 | 5.54 | $5.16 | 486716 |
| 2023-08-18 | 5.62 | $5.32 | 616114 |
| 2023-08-17 | 5.69 | $5.37 | 334000 |
| 2023-08-16 | 5.76 | $5.42 | 484900 |
| 2023-08-15 | 5.83 | $5.46 | 1.0M |
| 2023-08-14 | 5.90 | $5.51 | 410800 |
| 2023-08-11 | 5.97 | $5.61 | 452803 |
| 2023-08-10 | 6.03 | $5.66 | 379309 |
| 2023-08-09 | 6.09 | $5.78 | 771516 |
| 2023-08-08 | 6.13 | $6.05 | 319600 |
| 2023-08-07 | 6.11 | $6.05 | 286800 |
| 2023-08-04 | 6.10 | $6.09 | 434900 |
| 2023-08-03 | 6.07 | $6.10 | 323400 |
| 2023-08-02 | 6.04 | $6.15 | 310400 |
| 2023-08-01 | 5.99 | $6.12 | 505100 |
| 2023-07-31 | 5.93 | $6.09 | 432700 |
| 2023-07-28 | 5.88 | $6.02 | 576939 |
| 2023-07-27 | 5.82 | $5.90 | 1.0M |
| 2023-07-26 | 5.78 | $5.88 | 903189 |
| 2023-07-25 | 5.74 | $5.75 | 380923 |
| 2023-07-24 | 5.72 | $5.70 | 746206 |
| 2023-07-21 | 5.70 | $5.69 | 339700 |
| 2023-07-20 | 5.68 | $5.65 | 301728 |
| 2023-07-19 | 5.67 | $5.71 | 351000 |
| 2023-07-18 | 5.64 | $5.67 | 257500 |
| 2023-07-17 | 5.61 | $5.64 | 431800 |
| 2023-07-14 | 5.58 | $5.60 | 453100 |
| 2023-07-13 | 5.56 | $5.70 | 460100 |
| 2023-07-12 | 5.51 | $5.69 | 502201 |
| 2023-07-11 | 5.45 | $5.67 | 695500 |
| 2023-07-10 | 5.39 | $5.65 | 862447 |
| 2023-07-07 | 5.32 | $5.50 | 1.1M |
| 2023-07-06 | 5.28 | $5.34 | 1.0M |
| 2023-07-05 | 5.26 | $5.44 | 1.2M |
| 2023-07-03 | 5.21 | $5.40 | 319800 |
| 2023-06-30 | 5.16 | $5.21 | 636287 |
| 2023-06-29 | 5.15 | $5.17 | 469731 |
| 2023-06-28 | 5.14 | $5.17 | 289607 |
| 2023-06-27 | 5.13 | $5.18 | 331101 |
| 2023-06-26 | 5.12 | $5.09 | 384600 |
| 2023-06-23 | 5.12 | $4.98 | 1.2M |
| 2023-06-22 | 5.15 | $5.14 | 560200 |
| 2023-06-21 | 5.14 | $5.13 | 387213 |
| 2023-06-20 | 5.14 | $5.15 | 495954 |
| 2023-06-16 | 5.14 | $5.25 | 1.4M |
| 2023-06-15 | 5.11 | $5.10 | 723307 |
| 2023-06-14 | 5.11 | $5.00 | 477527 |
| 2023-06-13 | 5.13 | $5.08 | 318136 |
| 2023-06-12 | 5.13 | $5.05 | 505136 |
| 2023-06-09 | 5.14 | $5.06 | 278900 |
| 2023-06-08 | 5.16 | $5.24 | 724731 |
| 2023-06-07 | 5.13 | $5.40 | 397435 |
| 2023-06-06 | 5.07 | $5.23 | 369963 |
| 2023-06-05 | 5.03 | $5.06 | 422669 |
| 2023-06-02 | 5.03 | $5.14 | 652400 |
| 2023-06-01 | 5.00 | $4.86 | 591630 |
| 2023-05-31 | 5.03 | $4.84 | 762446 |
| 2023-05-30 | 5.07 | $4.83 | 517829 |
| 2023-05-26 | 5.12 | $5.01 | 386847 |
| 2023-05-25 | 5.14 | $4.95 | 367739 |
| 2023-05-24 | 5.17 | $5.13 | 435600 |
| 2023-05-23 | 5.17 | $5.24 | 437500 |
| 2023-05-22 | 5.15 | $5.21 | 384100 |
| 2023-05-19 | 5.13 | $5.14 | 391743 |
| 2023-05-18 | 5.11 | $5.21 | 360900 |
| 2023-05-17 | 5.09 | $5.28 | 381036 |
| 2023-05-16 | 5.04 | $5.19 | 490800 |
| 2023-05-15 | 5.00 | $5.35 | 636100 |
| 2023-05-12 | 4.93 | $5.21 | 317148 |
| 2023-05-11 | 4.87 | $5.25 | 490000 |
| 2023-05-10 | 4.79 | $5.13 | 443100 |
| 2023-05-09 | 4.73 | $5.14 | 492349 |
| 2023-05-08 | 4.65 | $5.19 | 670785 |
| 2023-05-05 | 4.55 | $5.11 | 972600 |
| 2023-05-04 | 4.46 | $4.42 | 551537 |
| 2023-05-03 | 4.50 | $4.42 | 470649 |
| 2023-05-02 | 4.54 | $4.41 | 861900 |
| 2023-05-01 | 4.59 | $4.53 | 421300 |
| 2023-04-28 | 4.63 | $4.58 | 669619 |
| 2023-04-27 | 4.67 | $4.46 | 781300 |
| 2023-04-26 | 4.74 | $4.39 | 864100 |
| 2023-04-25 | 4.83 | $4.53 | 485600 |
| 2023-04-24 | 4.92 | $4.76 | 531000 |
| 2023-04-21 | 4.96 | $4.84 | 421300 |
| 2023-04-20 | 5.00 | $4.91 | 448233 |
| 2023-04-19 | 5.03 | $5.01 | 346543 |
| 2023-04-18 | 5.05 | $5.05 | 379100 |
| 2023-04-17 | 5.06 | $5.09 | 531000 |
| 2023-04-14 | 5.07 | $5.09 | 541147 |
| 2023-04-13 | 5.07 | $5.21 | 394000 |
| 2023-04-12 | 5.05 | $5.15 | 431500 |
| 2023-04-11 | 5.05 | $5.21 | 630800 |
| 2023-04-10 | 5.03 | $5.09 | 534939 |
| 2023-04-06 | 5.03 | $5.02 | 539000 |
| 2023-04-05 | 5.05 | $4.98 | 508600 |
| 2023-04-04 | 5.08 | $5.10 | 762563 |
| 2023-04-03 | 5.09 | $5.39 | 947906 |
| 2023-03-31 | 5.04 | $5.32 | 726741 |
| 2023-03-30 | 5.00 | $5.23 | 351300 |
| 2023-03-29 | 4.97 | $5.23 | 538500 |
| 2023-03-28 | 4.94 | $5.19 | 862200 |
| 2023-03-27 | 4.92 | $5.15 | 901729 |
| 2023-03-24 | 4.90 | $4.95 | 550900 |
| 2023-03-23 | 4.92 | $4.99 | 778830 |
| 2023-03-22 | 4.94 | $5.05 | 1.0M |
| 2023-03-21 | 4.95 | $4.86 | 657927 |
| 2023-03-20 | 5.01 | $4.77 | 859000 |
| 2023-03-17 | 5.09 | $4.88 | 1.8M |
| 2023-03-16 | 5.17 | $5.09 | 643643 |
| 2023-03-15 | 5.21 | $5.09 | 609500 |
| 2023-03-14 | 5.27 | $5.14 | 697932 |
| 2023-03-13 | 5.32 | $5.06 | 706141 |
| 2023-03-10 | 5.40 | $5.31 | 576500 |
| 2023-03-09 | 5.45 | $5.30 | 409642 |
| 2023-03-08 | 5.50 | $5.44 | 479400 |
| 2023-03-07 | 5.53 | $5.38 | 589900 |
| 2023-03-06 | 5.59 | $5.39 | 960702 |
| 2023-03-03 | 5.65 | $5.71 | 369500 |
| 2023-03-02 | 5.65 | $5.61 | 473600 |
| 2023-03-01 | 5.67 | $5.55 | 864846 |
| 2023-02-28 | 5.72 | $5.67 | 753000 |
| 2023-02-27 | 5.74 | $5.67 | 1.2M |
| 2023-02-24 | 5.77 | $5.39 | 702206 |
| 2023-02-23 | 5.86 | $5.67 | 383816 |
| 2023-02-22 | 5.91 | $5.59 | 430500 |
| 2023-02-21 | 5.99 | $5.52 | 660800 |
| 2023-02-17 | 6.09 | $5.85 | 503502 |
| 2023-02-16 | 6.14 | $5.83 | 625903 |
| 2023-02-15 | 6.20 | $5.66 | 683824 |
| 2023-02-14 | 6.31 | $5.80 | 970100 |
| 2023-02-13 | 6.40 | $6.34 | 397200 |
| 2023-02-10 | 6.40 | $6.24 | 367939 |
| 2023-02-09 | 6.41 | $6.30 | 346292 |
| 2023-02-08 | 6.41 | $6.32 | 287131 |
| 2023-02-07 | 6.41 | $6.40 | 320800 |
| 2023-02-06 | 6.39 | $6.34 | 487000 |
| 2023-02-03 | 6.38 | $6.42 | 406400 |
| 2023-02-02 | 6.34 | $6.51 | 546427 |
| 2023-02-01 | 6.28 | $6.45 | 441410 |
| 2023-01-31 | 6.22 | $6.35 | 523824 |
| 2023-01-30 | 6.18 | $6.14 | 288934 |
| 2023-01-27 | 6.17 | $6.19 | 730624 |
| 2023-01-26 | 6.14 | $6.10 | 219300 |
| 2023-01-25 | 6.13 | $6.07 | 229533 |
| 2023-01-24 | 6.12 | $6.05 | 201400 |
| 2023-01-23 | 6.12 | $6.12 | 357400 |
| 2023-01-20 | 6.10 | $6.10 | 321400 |
| 2023-01-19 | 6.07 | $5.99 | 386000 |
| 2023-01-18 | 6.07 | $5.99 | 417500 |
| 2023-01-17 | 6.06 | $6.12 | 342100 |
| 2023-01-13 | 6.03 | $6.19 | 286100 |
| 2023-01-12 | 5.97 | $6.16 | 395900 |
| 2023-01-11 | 5.91 | $6.07 | 541100 |
| 2023-01-10 | 5.86 | $5.96 | 504800 |
| 2023-01-09 | 5.83 | $5.87 | 562123 |
| 2023-01-06 | 5.80 | $5.93 | 357900 |
| 2023-01-05 | 5.76 | $5.85 | 313302 |
| 2023-01-04 | 5.73 | $5.92 | 372004 |
| 2023-01-03 | 5.67 | $5.80 | 591000 |
| 2022-12-30 | 5.64 | $5.59 | 385048 |
| 2022-12-29 | 5.64 | $5.67 | 453346 |
| 2022-12-28 | 5.62 | $5.55 | 512200 |
| 2022-12-27 | 5.62 | $5.62 | 399313 |
| 2022-12-23 | 5.62 | $5.58 | 441000 |
| 2022-12-22 | 5.61 | $5.55 | 413900 |
| 2022-12-21 | 5.62 | $5.54 | 475800 |
| 2022-12-20 | 5.62 | $5.48 | 372505 |
| 2022-12-19 | 5.64 | $5.41 | 634500 |
| 2022-12-16 | 5.67 | $5.46 | 989827 |
| 2022-12-15 | 5.70 | $5.46 | 618600 |
| 2022-12-14 | 5.73 | $5.61 | 503530 |
| 2022-12-13 | 5.74 | $5.61 | 1.1M |
| 2022-12-12 | 5.74 | $5.63 | 699235 |
| 2022-12-09 | 5.74 | $5.65 | 805000 |
| 2022-12-08 | 5.73 | $5.77 | 818220 |
| 2022-12-07 | 5.70 | $5.81 | 1.0M |
| 2022-12-06 | 5.65 | $5.82 | 1.1M |
| 2022-12-05 | 5.59 | $5.57 | 454000 |
| 2022-12-02 | 5.57 | $5.60 | 503731 |
| 2022-12-01 | 5.55 | $5.60 | 734000 |
| 2022-11-30 | 5.51 | $5.57 | 943500 |
| 2022-11-29 | 5.48 | $5.60 | 621623 |
| 2022-11-28 | 5.43 | $5.45 | 597302 |
| 2022-11-25 | 5.40 | $5.50 | 251236 |
| 2022-11-23 | 5.36 | $5.48 | 466342 |
| 2022-11-22 | 5.32 | $5.44 | 616936 |
| 2022-11-21 | 5.28 | $5.37 | 504915 |
| 2022-11-18 | 5.24 | $5.31 | 588200 |
| 2022-11-17 | 5.21 | $5.32 | 397824 |
| 2022-11-16 | 5.18 | $5.27 | 582000 |
| 2022-11-15 | 5.14 | $5.48 | 889701 |
| 2022-11-14 | 5.06 | $5.24 | 824100 |
| 2022-11-11 | 5.02 | $5.60 | 819244 |
| 2022-11-10 | 4.89 | $5.62 | 856027 |
| 2022-11-09 | 4.73 | $5.21 | 1.1M |
| 2022-11-08 | 4.64 | $5.41 | 1.4M |
| 2022-11-07 | 4.49 | $4.81 | 819232 |
| 2022-11-04 | 4.44 | $4.68 | 809744 |
| 2022-11-03 | 4.42 | $4.55 | 693000 |
| 2022-11-02 | 4.42 | $4.56 | 882729 |
| 2022-11-01 | 4.42 | $4.69 | 839300 |
| 2022-10-31 | 4.39 | $4.60 | 933817 |
| 2022-10-28 | 4.39 | $4.70 | 781400 |
| 2022-10-27 | 4.36 | $4.57 | 1.5M |
| 2022-10-26 | 4.35 | $4.58 | 876328 |
| 2022-10-25 | 4.34 | $4.48 | 1.0M |
| 2022-10-24 | 4.36 | $4.31 | 839906 |
| 2022-10-21 | 4.42 | $4.31 | 669804 |
| 2022-10-20 | 4.48 | $4.33 | 644407 |
| 2022-10-19 | 4.56 | $4.38 | 843307 |
| 2022-10-18 | 4.64 | $4.57 | 707000 |
| 2022-10-17 | 4.70 | $4.57 | 687100 |
| 2022-10-14 | 4.77 | $4.59 | 849238 |
| 2022-10-13 | 4.84 | $4.64 | 1.4M |
| 2022-10-12 | 4.92 | $5.02 | 717034 |
| 2022-10-11 | 4.93 | $5.07 | 581114 |
| 2022-10-10 | 4.94 | $5.03 | 537700 |
| 2022-10-07 | 4.96 | $4.97 | 862000 |
| 2022-10-06 | 5.00 | $5.21 | 370200 |
| 2022-10-05 | 4.99 | $5.28 | 634700 |
| 2022-10-04 | 4.97 | $5.35 | 788215 |
| 2022-10-03 | 4.93 | $5.05 | 939304 |
| 2022-09-30 | 4.95 | $4.90 | 550288 |
| 2022-09-29 | 5.01 | $4.99 | 578100 |
| 2022-09-28 | 5.07 | $5.13 | 525400 |
| 2022-09-27 | 5.10 | $5.02 | 598100 |
| 2022-09-26 | 5.17 | $5.05 | 730339 |
| 2022-09-23 | 5.24 | $5.14 | 963603 |
| 2022-09-22 | 5.31 | $5.30 | 474802 |
| 2022-09-21 | 5.36 | $5.39 | 498000 |
| 2022-09-20 | 5.40 | $5.43 | 638600 |
| 2022-09-19 | 5.44 | $5.57 | 1.0M |
| 2022-09-16 | 5.45 | $5.44 | 1.8M |
| 2022-09-15 | 5.51 | $5.39 | 830180 |
| 2022-09-14 | 5.58 | $5.37 | 819100 |
| 2022-09-13 | 5.67 | $5.51 | 627000 |
| 2022-09-12 | 5.74 | $5.82 | 530943 |
| 2022-09-09 | 5.77 | $5.80 | 875198 |
| 2022-09-08 | 5.81 | $5.60 | 487004 |
| 2022-09-07 | 5.90 | $5.67 | 615314 |
| 2022-09-06 | 5.98 | $5.60 | 682767 |
| 2022-09-02 | 6.10 | $5.72 | 802524 |
| 2022-09-01 | 6.22 | $5.85 | 599732 |
| 2022-08-31 | 6.33 | $5.93 | 739100 |
| 2022-08-30 | 6.44 | $6.10 | 478173 |
| 2022-08-29 | 6.53 | $6.24 | 381800 |
| 2022-08-26 | 6.61 | $6.26 | 698318 |
| 2022-08-25 | 6.70 | $6.53 | 688148 |
| 2022-08-24 | 6.74 | $6.49 | 626510 |
| 2022-08-23 | 6.81 | $6.58 | 458397 |
| 2022-08-22 | 6.86 | $6.53 | 548400 |
| 2022-08-19 | 6.93 | $6.76 | 556412 |
| 2022-08-18 | 6.97 | $6.93 | 715500 |
| 2022-08-17 | 6.98 | $6.84 | 773400 |
| 2022-08-16 | 7.00 | $7.07 | 610700 |
| 2022-08-15 | 6.99 | $7.04 | 483700 |
| 2022-08-12 | 6.97 | $6.99 | 611088 |
| 2022-08-11 | 6.97 | $6.83 | 592300 |
| 2022-08-10 | 6.99 | $6.73 | 725623 |
| 2022-08-09 | 7.04 | $6.52 | 1.2M |
| 2022-08-08 | 7.15 | $7.18 | 418531 |
| 2022-08-05 | 7.13 | $7.15 | 319000 |
| 2022-08-04 | 7.11 | $7.12 | 428928 |
| 2022-08-03 | 7.10 | $7.15 | 347419 |
| 2022-08-02 | 7.07 | $7.06 | 377333 |
| 2022-08-01 | 7.06 | $7.18 | 435700 |
| 2022-07-29 | 7.03 | $7.17 | 629000 |
| 2022-07-28 | 6.99 | $7.15 | 518239 |
| 2022-07-27 | 6.95 | $7.23 | 391346 |
| 2022-07-26 | 6.88 | $7.07 | 305800 |
| 2022-07-25 | 6.83 | $7.00 | 359500 |
| 2022-07-22 | 6.80 | $7.00 | 401400 |
| 2022-07-21 | 6.76 | $7.09 | 270925 |
| 2022-07-20 | 6.69 | $7.16 | 360532 |
| 2022-07-19 | 6.59 | $7.07 | 371941 |
| 2022-07-18 | 6.51 | $6.74 | 434400 |
| 2022-07-15 | 6.47 | $6.63 | 473911 |
| 2022-07-14 | 6.46 | $6.49 | 447425 |
| 2022-07-13 | 6.48 | $6.58 | 449000 |
| 2022-07-12 | 6.47 | $6.59 | 471800 |
| 2022-07-11 | 6.47 | $6.56 | 458148 |
| 2022-07-08 | 6.48 | $6.55 | 467419 |
| 2022-07-07 | 6.49 | $6.52 | 621731 |
| 2022-07-06 | 6.51 | $6.40 | 397646 |
| 2022-07-05 | 6.56 | $6.56 | 650747 |
| 2022-07-01 | 6.58 | $6.57 | 440022 |
| 2022-06-30 | 6.61 | $6.53 | 395700 |
| 2022-06-29 | 6.65 | $6.57 | 444800 |
| 2022-06-28 | 6.69 | $6.73 | 373138 |
| 2022-06-27 | 6.70 | $6.89 | 532400 |
| 2022-06-24 | 6.69 | $6.77 | 857027 |
| 2022-06-23 | 6.69 | $6.69 | 425800 |
| 2022-06-22 | 6.72 | $6.74 | 930100 |
| 2022-06-21 | 6.74 | $6.73 | 786600 |
| 2022-06-17 | 6.77 | $6.57 | 907609 |
| 2022-06-16 | 6.84 | $6.45 | 929400 |
| 2022-06-15 | 6.95 | $6.76 | 642700 |
| 2022-06-14 | 7.01 | $6.67 | 623532 |
| 2022-06-13 | 7.10 | $6.68 | 804300 |
| 2022-06-10 | 7.20 | $7.05 | 619602 |
| 2022-06-09 | 7.24 | $7.25 | 431728 |
| 2022-06-08 | 7.25 | $7.30 | 556500 |
| 2022-06-07 | 7.25 | $7.42 | 594327 |
| 2022-06-06 | 7.22 | $7.34 | 522240 |
| 2022-06-03 | 7.21 | $7.24 | 501219 |
| 2022-06-02 | 7.21 | $7.23 | 653100 |
| 2022-06-01 | 7.22 | $7.14 | 1.0M |
| 2022-05-31 | 7.24 | $7.54 | 1.6M |
| 2022-05-27 | 7.19 | $7.45 | 345200 |
| 2022-05-26 | 7.15 | $7.33 | 439800 |
| 2022-05-25 | 7.13 | $7.25 | 555300 |
| 2022-05-24 | 7.13 | $7.18 | 578818 |
| 2022-05-23 | 7.14 | $7.13 | 415240 |
| 2022-05-20 | 7.16 | $7.09 | 534601 |
| 2022-05-19 | 7.20 | $7.24 | 488200 |
| 2022-05-18 | 7.21 | $7.29 | 514600 |
| 2022-05-17 | 7.21 | $7.60 | 559111 |
| 2022-05-16 | 7.15 | $7.37 | 579800 |
| 2022-05-13 | 7.13 | $7.35 | 595845 |
| 2022-05-12 | 7.11 | $7.22 | 948415 |
| 2022-05-11 | 7.12 | $7.10 | 673706 |
| 2022-05-10 | 7.16 | $7.10 | 852700 |
| 2022-05-09 | 7.20 | $7.17 | 1.2M |
| 2022-05-06 | 7.24 | $7.12 | 858719 |
| 2022-05-05 | 7.29 | $7.24 | 1.1M |
| 2022-05-04 | 7.33 | $7.30 | 830196 |
| 2022-05-03 | 7.37 | $7.15 | 651500 |
| 2022-05-02 | 7.45 | $7.15 | 863100 |
| 2022-04-29 | 7.53 | $7.33 | 870732 |
| 2022-04-28 | 7.60 | $7.63 | 722847 |
| 2022-04-27 | 7.61 | $7.42 | 784509 |
| 2022-04-26 | 7.68 | $7.62 | 544100 |
| 2022-04-25 | 7.71 | $7.83 | 723357 |
| 2022-04-22 | 7.70 | $7.79 | 316600 |
| 2022-04-21 | 7.70 | $7.86 | 567848 |
| 2022-04-20 | 7.68 | $7.80 | 297100 |
| 2022-04-19 | 7.68 | $7.77 | 339626 |
| 2022-04-18 | 7.69 | $7.56 | 588600 |
| 2022-04-14 | 7.74 | $7.68 | 593706 |
| 2022-04-13 | 7.77 | $7.70 | 584000 |
| 2022-04-12 | 7.81 | $7.70 | 602400 |
| 2022-04-11 | 7.85 | $7.71 | 377300 |
| 2022-04-08 | 7.91 | $7.75 | 434416 |
| 2022-04-07 | 7.96 | $7.67 | 465718 |
| 2022-04-06 | 8.03 | $7.90 | 662100 |
| 2022-04-05 | 8.08 | $7.87 | 476800 |
| 2022-04-04 | 8.13 | $8.05 | 458800 |
| 2022-04-01 | 8.16 | $8.04 | 1.0M |
| 2022-03-31 | 8.20 | $8.00 | 582119 |
| 2022-03-30 | 8.24 | $8.17 | 552500 |
| 2022-03-29 | 8.27 | $8.34 | 441642 |
| 2022-03-28 | 8.25 | $8.19 | 396003 |
| 2022-03-25 | 8.27 | $8.19 | 377236 |
| 2022-03-24 | 8.30 | $8.19 | 642300 |
| 2022-03-23 | 8.32 | $8.12 | 544860 |
| 2022-03-22 | 8.37 | $8.30 | 645542 |
| 2022-03-21 | 8.38 | $8.37 | 394957 |
| 2022-03-18 | 8.39 | $8.31 | 1.1M |
| 2022-03-17 | 8.40 | $8.35 | 328735 |
| 2022-03-16 | 8.41 | $8.45 | 740336 |
| 2022-03-15 | 8.40 | $8.26 | 348500 |
| 2022-03-14 | 8.43 | $8.27 | 457000 |
| 2022-03-11 | 8.46 | $8.29 | 488433 |
| 2022-03-10 | 8.50 | $8.32 | 540623 |
| 2022-03-09 | 8.53 | $8.42 | 491328 |
| 2022-03-08 | 8.54 | $8.33 | 592031 |
| 2022-03-07 | 8.57 | $8.28 | 872027 |
| 2022-03-04 | 8.62 | $8.63 | 405000 |
| 2022-03-03 | 8.61 | $8.75 | 670625 |
| 2022-03-02 | 8.56 | $8.53 | 925000 |
| 2022-03-01 | 8.56 | $8.26 | 1.4M |
| 2022-02-28 | 8.60 | $8.60 | 632541 |
| 2022-02-25 | 8.59 | $8.72 | 746731 |
| 2022-02-24 | 8.54 | $8.46 | 913400 |
| 2022-02-23 | 8.54 | $8.60 | 673900 |
| 2022-02-22 | 8.51 | $8.67 | 745246 |
| 2022-02-18 | 8.46 | $8.97 | 969812 |
| 2022-02-17 | 8.34 | $8.89 | 1.0M |
| 2022-02-16 | 8.22 | $8.82 | 1.0M |
| 2022-02-15 | 8.09 | $8.42 | 599565 |
| 2022-02-14 | 8.03 | $8.14 | 552500 |
| 2022-02-11 | 8.01 | $8.08 | 453006 |
| 2022-02-10 | 8.00 | $7.93 | 598800 |
| 2022-02-09 | 8.03 | $8.06 | 517200 |
| 2022-02-08 | 8.03 | $8.11 | 515100 |
| 2022-02-07 | 8.02 | $7.97 | 297339 |
| 2022-02-04 | 8.04 | $8.00 | 428824 |
| 2022-02-03 | 8.06 | $8.01 | 352218 |
| 2022-02-02 | 8.08 | $8.03 | 400300 |
| 2022-02-01 | 8.10 | $8.15 | 450308 |
| 2022-01-31 | 8.10 | $8.14 | 822508 |
| 2022-01-28 | 8.09 | $7.95 | 623100 |
| 2022-01-27 | 8.13 | $7.94 | 377410 |
| 2022-01-26 | 8.18 | $8.17 | 574423 |
| 2022-01-25 | 8.19 | $8.26 | 501000 |
| 2022-01-24 | 8.18 | $8.21 | 585344 |
| 2022-01-21 | 8.18 | $7.98 | 486300 |
| 2022-01-20 | 8.23 | $8.01 | 463679 |
| 2022-01-19 | 8.28 | $8.37 | 399800 |
| 2022-01-18 | 8.26 | $8.36 | 393627 |
| 2022-01-14 | 8.24 | $8.51 | 535254 |
| 2022-01-13 | 8.19 | $8.25 | 617418 |
| 2022-01-12 | 8.18 | $8.09 | 435521 |
| 2022-01-11 | 8.20 | $8.18 | 424600 |
| 2022-01-10 | 8.22 | $8.21 | 329900 |
| 2022-01-07 | 8.22 | $8.30 | 279900 |
| 2022-01-06 | 8.21 | $8.38 | 275348 |
| 2022-01-05 | 8.19 | $8.42 | 346439 |
| 2022-01-04 | 8.15 | $8.36 | 380004 |
| 2022-01-03 | 8.11 | $8.29 | 308831 |
| 2021-12-31 | 8.09 | $8.26 | 232300 |
| 2021-12-30 | 8.07 | $8.25 | 336745 |
| 2021-12-29 | 8.05 | $8.30 | 371800 |
| 2021-12-28 | 8.01 | $8.20 | 374200 |
| 2021-12-27 | 8.00 | $8.13 | 313527 |
| 2021-12-23 | 7.99 | $8.05 | 495611 |
| 2021-12-22 | 8.01 | $8.02 | 422400 |
| 2021-12-21 | 8.03 | $8.01 | 677800 |
| 2021-12-20 | 8.06 | $7.79 | 915431 |
| 2021-12-17 | 8.15 | $8.12 | 685514 |
| 2021-12-16 | 8.18 | $8.19 | 390000 |
| 2021-12-15 | 8.20 | $8.16 | 663100 |
| 2021-12-14 | 8.23 | $8.01 | 666400 |
| 2021-12-13 | 8.30 | $8.11 | 400004 |
| 2021-12-10 | 8.36 | $8.23 | 346613 |
| 2021-12-09 | 8.40 | $8.42 | 511116 |
| 2021-12-08 | 8.42 | $8.48 | 463800 |
| 2021-12-07 | 8.42 | $8.52 | 352300 |
| 2021-12-06 | 8.42 | $8.52 | 597903 |
| 2021-12-03 | 8.41 | $8.33 | 648600 |
| 2021-12-02 | 8.45 | $8.29 | 486815 |
| 2021-12-01 | 8.51 | $7.98 | 580333 |
| 2021-11-30 | 8.63 | $8.26 | 1.1M |
| 2021-11-29 | 8.72 | $8.72 | 1.1M |
| 2021-11-26 | 8.73 | $8.50 | 464400 |
| 2021-11-24 | 8.79 | $8.85 | 276700 |
| 2021-11-23 | 8.78 | $8.72 | 965133 |
| 2021-11-22 | 8.80 | $8.70 | 676200 |
| 2021-11-19 | 8.82 | $8.45 | 421639 |
| 2021-11-18 | 8.91 | $8.48 | 606700 |
| 2021-11-17 | 9.00 | $8.73 | 417401 |
| 2021-11-16 | 9.05 | $8.90 | 527400 |
| 2021-11-15 | 9.07 | $9.14 | 298749 |
| 2021-11-12 | 9.05 | $9.10 | 339700 |
| 2021-11-11 | 9.03 | $9.23 | 328575 |
| 2021-11-10 | 8.97 | $9.26 | 427200 |
| 2021-11-09 | 8.91 | $9.20 | 256757 |
| 2021-11-08 | 8.84 | $9.18 | 407908 |
| 2021-11-05 | 8.77 | $9.41 | 583148 |
| 2021-11-04 | 8.64 | $8.96 | 519200 |
| 2021-11-03 | 8.59 | $8.72 | 823100 |
| 2021-11-02 | 8.57 | $8.38 | 368400 |
| 2021-11-01 | 8.63 | $8.58 | 503600 |
| 2021-10-29 | 8.65 | $8.27 | 639656 |
| 2021-10-28 | 8.75 | $8.50 | 836449 |
| 2021-10-27 | 8.81 | $8.30 | 1.1M |
| 2021-10-26 | 8.92 | $8.93 | 709800 |
| 2021-10-25 | 8.92 | $8.86 | 558800 |
| 2021-10-22 | 8.94 | $8.92 | 629900 |
| 2021-10-21 | 8.94 | $9.05 | 275800 |
| 2021-10-20 | 8.92 | $9.14 | 322600 |
| 2021-10-19 | 8.87 | $8.97 | 230500 |
| 2021-10-18 | 8.85 | $8.95 | 290138 |
| 2021-10-15 | 8.84 | $8.83 | 300445 |
| 2021-10-14 | 8.84 | $8.95 | 265300 |
| 2021-10-13 | 8.83 | $8.88 | 221301 |
| 2021-10-12 | 8.82 | $8.85 | 191409 |
| 2021-10-11 | 8.82 | $8.80 | 312128 |
| 2021-10-08 | 8.84 | $8.81 | 182005 |
| 2021-10-07 | 8.85 | $8.96 | 309721 |
| 2021-10-06 | 8.83 | $8.80 | 232700 |
| 2021-10-05 | 8.85 | $8.89 | 256811 |
| 2021-10-04 | 8.85 | $8.77 | 520700 |
| 2021-10-01 | 8.87 | $8.95 | 368200 |
| 2021-09-30 | 8.87 | $8.59 | 370800 |
| 2021-09-29 | 8.93 | $8.82 | 266100 |
| 2021-09-28 | 8.96 | $8.83 | 240194 |
| 2021-09-27 | 8.99 | $9.19 | 369700 |
| 2021-09-24 | 8.96 | $8.85 | 249900 |
| 2021-09-23 | 8.98 | $9.01 | 286900 |
| 2021-09-22 | 8.98 | $8.85 | 214600 |
| 2021-09-21 | 9.01 | $8.73 | 259721 |
| 2021-09-20 | 9.07 | $8.77 | 377210 |
| 2021-09-17 | 9.14 | $8.92 | 1.1M |
| 2021-09-16 | 9.18 | $8.91 | 215400 |
| 2021-09-15 | 9.23 | $9.01 | 241312 |
| 2021-09-14 | 9.27 | $8.89 | 285800 |
| 2021-09-13 | 9.33 | $9.07 | 239800 |
| 2021-09-10 | 9.37 | $8.97 | 297000 |
| 2021-09-09 | 9.44 | $9.10 | 221500 |
| 2021-09-08 | 9.49 | $9.24 | 170500 |
| 2021-09-07 | 9.51 | $9.48 | 232200 |
| 2021-09-03 | 9.49 | $9.71 | 249046 |
| 2021-09-02 | 9.41 | $9.71 | 340713 |
| 2021-09-01 | 9.32 | $9.60 | 388500 |
| 2021-08-31 | 9.24 | $9.37 | 317300 |
| 2021-08-30 | 9.19 | $9.25 | 210900 |
| 2021-08-27 | 9.16 | $9.38 | 342000 |
| 2021-08-26 | 9.09 | $8.95 | 337827 |
| 2021-08-25 | 9.11 | $9.03 | 280047 |
| 2021-08-24 | 9.10 | $9.08 | 193700 |
| 2021-08-23 | 9.09 | $9.03 | 286443 |
| 2021-08-20 | 9.08 | $8.92 | 353600 |
| 2021-08-19 | 9.10 | $8.66 | 515709 |
| 2021-08-18 | 9.17 | $8.91 | 262723 |
| 2021-08-17 | 9.20 | $9.15 | 477409 |
| 2021-08-16 | 9.18 | $9.44 | 241500 |
| 2021-08-13 | 9.09 | $9.52 | 568400 |
| 2021-08-12 | 8.97 | $9.36 | 298400 |
| 2021-08-11 | 8.87 | $9.30 | 380136 |
| 2021-08-10 | 8.76 | $9.05 | 323812 |
| 2021-08-09 | 8.69 | $8.87 | 227746 |
| 2021-08-06 | 8.64 | $8.93 | 293100 |
| 2021-08-05 | 8.57 | $8.77 | 314307 |
| 2021-08-04 | 8.52 | $8.64 | 354900 |
| 2021-08-03 | 8.49 | $8.92 | 381814 |
| 2021-08-02 | 8.40 | $8.83 | 398319 |
| 2021-07-30 | 8.31 | $8.94 | 510302 |
| 2021-07-29 | 8.19 | $8.89 | 673632 |
| 2021-07-28 | 8.06 | $8.39 | 511900 |
| 2021-07-27 | 8.01 | $8.17 | 215100 |
| 2021-07-26 | 8.00 | $8.23 | 263847 |
| 2021-07-23 | 7.98 | $8.05 | 226000 |
| 2021-07-22 | 8.00 | $7.98 | 309100 |
| 2021-07-21 | 8.03 | $8.08 | 284700 |
| 2021-07-20 | 8.05 | $8.07 | 674302 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.01
2026-07-17
Close Price
$4.08
Vol: 526033
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.73
Average
5.53
Maximum
9.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.01 | $4.08 | 526033 |
| 2026-07-16 | 4.00 | $4.18 | 682735 |
| 2026-07-15 | 3.94 | $3.97 | 471809 |
| 2026-07-14 | 3.95 | $3.90 | 785729 |
| 2026-07-13 | 3.97 | $3.94 | 597108 |
| 2026-07-10 | 3.99 | $3.88 | 926149 |
| 2026-07-09 | 4.03 | $3.83 | 994600 |
| 2026-07-08 | 4.09 | $3.84 | 592850 |
| 2026-07-07 | 4.17 | $4.06 | 436022 |
| 2026-07-06 | 4.19 | $4.10 | 914500 |
| 2026-07-02 | 4.20 | $4.20 | 596335 |
| 2026-07-01 | 4.18 | $4.35 | 1.0M |
| 2026-06-30 | 4.11 | $4.16 | 1.0M |
| 2026-06-29 | 4.08 | $4.27 | 979413 |
| 2026-06-26 | 4.00 | $4.21 | 3.4M |
| 2026-06-25 | 3.93 | $4.00 | 599631 |
| 2026-06-24 | 3.91 | $3.98 | 611634 |
| 2026-06-23 | 3.90 | $3.89 | 642116 |
| 2026-06-22 | 3.90 | $3.82 | 549332 |
| 2026-06-18 | 3.94 | $3.90 | 2.0M |
| 2026-06-17 | 3.95 | $3.85 | 655011 |
| 2026-06-16 | 3.98 | $3.96 | 1.3M |
| 2026-06-15 | 3.98 | $3.93 | 578640 |
| 2026-06-12 | 3.99 | $4.04 | 982200 |
| 2026-06-11 | 3.96 | $3.96 | 1.1M |
| 2026-06-10 | 3.96 | $4.00 | 941707 |
| 2026-06-09 | 3.94 | $3.98 | 628340 |
| 2026-06-08 | 3.92 | $3.89 | 674568 |
| 2026-06-05 | 3.93 | $3.82 | 583600 |
| 2026-06-04 | 3.96 | $3.87 | 579900 |
| 2026-06-03 | 3.98 | $3.84 | 620700 |
| 2026-06-02 | 4.01 | $3.88 | 560963 |
| 2026-06-01 | 4.03 | $3.91 | 1.1M |
| 2026-05-29 | 4.05 | $3.96 | 861505 |
| 2026-05-28 | 4.05 | $4.05 | 1.1M |
| 2026-05-27 | 4.02 | $4.08 | 1.0M |
| 2026-05-26 | 3.97 | $3.98 | 895700 |
| 2026-05-22 | 3.95 | $3.82 | 966300 |
| 2026-05-21 | 3.96 | $3.85 | 1.0M |
| 2026-05-20 | 3.97 | $3.78 | 728800 |
| 2026-05-19 | 4.00 | $3.76 | 783726 |
| 2026-05-18 | 4.03 | $3.82 | 783400 |
| 2026-05-15 | 4.05 | $3.76 | 1.1M |
| 2026-05-14 | 4.10 | $3.92 | 884479 |
| 2026-05-13 | 4.09 | $3.87 | 864000 |
| 2026-05-12 | 4.10 | $3.92 | 1.6M |
| 2026-05-11 | 4.09 | $3.92 | 1.2M |
| 2026-05-08 | 4.07 | $4.04 | 612700 |
| 2026-05-07 | 4.00 | $4.06 | 745837 |
| 2026-05-06 | 3.91 | $4.03 | 864435 |
| 2026-05-05 | 3.80 | $4.02 | 1.3M |
| 2026-05-04 | 3.67 | $4.00 | 2.0M |
| 2026-05-01 | 3.51 | $3.95 | 3.4M |
| 2026-04-30 | 3.33 | $3.21 | 1.1M |
| 2026-04-29 | 3.35 | $3.24 | 615040 |
| 2026-04-28 | 3.35 | $3.37 | 503500 |
| 2026-04-27 | 3.32 | $3.28 | 602841 |
| 2026-04-24 | 3.30 | $3.31 | 460508 |
| 2026-04-23 | 3.28 | $3.25 | 366415 |
| 2026-04-22 | 3.26 | $3.32 | 500607 |
| 2026-04-21 | 3.22 | $3.29 | 728909 |
| 2026-04-20 | 3.17 | $3.32 | 600647 |
| 2026-04-17 | 3.11 | $3.35 | 749566 |
| 2026-04-16 | 3.02 | $3.24 | 894400 |
| 2026-04-15 | 2.95 | $3.20 | 912324 |
| 2026-04-14 | 2.88 | $3.14 | 1.6M |
| 2026-04-13 | 2.81 | $2.97 | 1.1M |
| 2026-04-10 | 2.79 | $3.01 | 1.5M |
| 2026-04-09 | 2.75 | $2.90 | 1.3M |
| 2026-04-08 | 2.74 | $2.91 | 1.6M |
| 2026-04-07 | 2.73 | $2.84 | 1.1M |
| 2026-04-06 | 2.74 | $2.89 | 1.8M |
| 2026-04-02 | 2.75 | $2.88 | 1.2M |
| 2026-04-01 | 2.76 | $2.93 | 1.0M |
| 2026-03-31 | 2.76 | $3.00 | 1.7M |
| 2026-03-30 | 2.75 | $2.91 | 1.2M |
| 2026-03-27 | 2.77 | $2.94 | 1.4M |
| 2026-03-26 | 2.79 | $2.91 | 1.5M |
| 2026-03-25 | 2.83 | $3.00 | 1.1M |
| 2026-03-24 | 2.85 | $2.95 | 1.1M |
| 2026-03-23 | 2.90 | $2.91 | 1.9M |
| 2026-03-20 | 2.98 | $2.87 | 2.8M |
| 2026-03-19 | 3.10 | $3.02 | 1.6M |
| 2026-03-18 | 3.20 | $3.06 | 2.5M |
| 2026-03-17 | 3.32 | $3.21 | 2.6M |
| 2026-03-16 | 3.41 | $3.24 | 2.0M |
| 2026-03-13 | 3.52 | $3.38 | 981650 |
| 2026-03-12 | 3.62 | $3.40 | 1.4M |
| 2026-03-11 | 3.73 | $3.51 | 1.1M |
| 2026-03-10 | 3.83 | $3.63 | 1.7M |
| 2026-03-09 | 3.92 | $3.67 | 1.7M |
| 2026-03-06 | 4.02 | $3.91 | 876336 |
| 2026-03-05 | 4.06 | $4.02 | 792156 |
| 2026-03-04 | 4.07 | $4.04 | 577000 |
| 2026-03-03 | 4.09 | $4.00 | 575610 |
| 2026-03-02 | 4.12 | $4.06 | 765601 |
| 2026-02-27 | 4.13 | $4.07 | 690747 |
| 2026-02-26 | 4.15 | $4.12 | 916329 |
| 2026-02-25 | 4.15 | $4.14 | 449000 |
| 2026-02-24 | 4.15 | $4.10 | 619228 |
| 2026-02-23 | 4.15 | $4.01 | 656100 |
| 2026-02-20 | 4.19 | $4.22 | 603130 |
| 2026-02-19 | 4.16 | $4.14 | 628737 |
| 2026-02-18 | 4.16 | $4.21 | 629448 |
| 2026-02-17 | 4.13 | $4.12 | 415135 |
| 2026-02-13 | 4.12 | $4.11 | 351838 |
| 2026-02-12 | 4.11 | $4.06 | 467100 |
| 2026-02-11 | 4.11 | $4.14 | 480766 |
| 2026-02-10 | 4.08 | $4.18 | 849640 |
| 2026-02-09 | 4.04 | $4.05 | 690251 |
| 2026-02-06 | 4.03 | $4.06 | 1.0M |
| 2026-02-05 | 4.01 | $4.01 | 788044 |
| 2026-02-04 | 4.01 | $4.07 | 822729 |
| 2026-02-03 | 3.98 | $3.98 | 578143 |
| 2026-02-02 | 3.97 | $3.97 | 547300 |
| 2026-01-30 | 3.97 | $3.91 | 499822 |
| 2026-01-29 | 3.98 | $3.91 | 482028 |
| 2026-01-28 | 3.99 | $3.86 | 622700 |
| 2026-01-27 | 4.02 | $3.92 | 416600 |
| 2026-01-26 | 4.04 | $3.96 | 445500 |
| 2026-01-23 | 4.05 | $3.93 | 435732 |
| 2026-01-22 | 4.07 | $4.04 | 562528 |
| 2026-01-21 | 4.05 | $4.03 | 554100 |
| 2026-01-20 | 4.04 | $3.93 | 499629 |
| 2026-01-16 | 4.05 | $4.03 | 656300 |
| 2026-01-15 | 4.03 | $4.13 | 624312 |
| 2026-01-14 | 3.97 | $4.00 | 802200 |
| 2026-01-13 | 3.93 | $4.01 | 744723 |
| 2026-01-12 | 3.89 | $3.94 | 671000 |
| 2026-01-09 | 3.85 | $3.93 | 603750 |
| 2026-01-08 | 3.81 | $3.87 | 551116 |
| 2026-01-07 | 3.78 | $3.79 | 521200 |
| 2026-01-06 | 3.77 | $3.76 | 972305 |
| 2026-01-05 | 3.76 | $3.69 | 555600 |
| 2026-01-02 | 3.77 | $3.69 | 757810 |
| 2025-12-31 | 3.79 | $3.73 | 313836 |
| 2025-12-30 | 3.79 | $3.75 | 445029 |
| 2025-12-29 | 3.79 | $3.75 | 648100 |
| 2025-12-26 | 3.79 | $3.73 | 457111 |
| 2025-12-24 | 3.79 | $3.69 | 331200 |
| 2025-12-23 | 3.80 | $3.67 | 861411 |
| 2025-12-22 | 3.82 | $3.67 | 997105 |
| 2025-12-19 | 3.84 | $3.79 | 2.1M |
| 2025-12-18 | 3.83 | $3.84 | 716474 |
| 2025-12-17 | 3.80 | $3.78 | 737600 |
| 2025-12-16 | 3.78 | $3.77 | 797887 |
| 2025-12-15 | 3.75 | $3.79 | 1.1M |
| 2025-12-12 | 3.71 | $3.79 | 590322 |
| 2025-12-11 | 3.67 | $3.82 | 674014 |
| 2025-12-10 | 3.60 | $3.75 | 1.6M |
| 2025-12-09 | 3.53 | $3.61 | 750138 |
| 2025-12-08 | 3.50 | $3.53 | 566446 |
| 2025-12-05 | 3.49 | $3.59 | 384699 |
| 2025-12-04 | 3.46 | $3.56 | 650461 |
| 2025-12-03 | 3.42 | $3.63 | 558115 |
| 2025-12-02 | 3.36 | $3.49 | 637500 |
| 2025-12-01 | 3.34 | $3.48 | 891007 |
| 2025-11-28 | 3.31 | $3.44 | 359500 |
| 2025-11-26 | 3.29 | $3.43 | 369848 |
| 2025-11-25 | 3.27 | $3.45 | 895833 |
| 2025-11-24 | 3.24 | $3.35 | 1.3M |
| 2025-11-21 | 3.24 | $3.32 | 1.6M |
| 2025-11-20 | 3.25 | $3.27 | 1.1M |
| 2025-11-19 | 3.28 | $3.31 | 1.3M |
| 2025-11-18 | 3.31 | $3.34 | 1.2M |
| 2025-11-17 | 3.34 | $3.32 | 994217 |
| 2025-11-14 | 3.39 | $3.42 | 869900 |
| 2025-11-13 | 3.42 | $3.48 | 806000 |
| 2025-11-12 | 3.44 | $3.46 | 710300 |
| 2025-11-11 | 3.47 | $3.43 | 590800 |
| 2025-11-10 | 3.52 | $3.44 | 821430 |
| 2025-11-07 | 3.59 | $3.44 | 923100 |
| 2025-11-06 | 3.67 | $3.48 | 825805 |
| 2025-11-05 | 3.75 | $3.73 | 724107 |
| 2025-11-04 | 3.78 | $3.61 | 829500 |
| 2025-11-03 | 3.85 | $3.65 | 678000 |
| 2025-10-31 | 3.92 | $3.76 | 1.5M |
| 2025-10-30 | 3.98 | $3.91 | 360500 |
| 2025-10-29 | 4.00 | $3.91 | 597300 |
| 2025-10-28 | 4.02 | $4.07 | 427456 |
| 2025-10-27 | 4.00 | $4.07 | 418900 |
| 2025-10-24 | 3.98 | $4.14 | 338104 |
| 2025-10-23 | 3.92 | $4.08 | 450534 |
| 2025-10-22 | 3.88 | $4.02 | 388400 |
| 2025-10-21 | 3.84 | $3.99 | 459000 |
| 2025-10-20 | 3.81 | $3.92 | 445912 |
| 2025-10-17 | 3.79 | $3.81 | 380254 |
| 2025-10-16 | 3.81 | $3.81 | 562600 |
| 2025-10-15 | 3.82 | $3.81 | 636200 |
| 2025-10-14 | 3.85 | $3.78 | 516000 |
| 2025-10-13 | 3.89 | $3.83 | 422642 |
| 2025-10-10 | 3.92 | $3.73 | 772717 |
| 2025-10-09 | 4.00 | $3.91 | 717949 |
| 2025-10-08 | 4.03 | $3.99 | 638800 |
| 2025-10-07 | 4.05 | $3.97 | 652214 |
| 2025-10-06 | 4.07 | $4.06 | 602200 |
| 2025-10-03 | 4.07 | $4.13 | 557433 |
| 2025-10-02 | 4.05 | $4.06 | 493866 |
| 2025-10-01 | 4.05 | $4.07 | 651543 |
| 2025-09-30 | 4.05 | $3.99 | 843200 |
| 2025-09-29 | 4.06 | $3.99 | 655548 |
| 2025-09-26 | 4.08 | $4.06 | 569514 |
| 2025-09-25 | 4.09 | $4.01 | 353900 |
| 2025-09-24 | 4.10 | $4.06 | 471140 |
| 2025-09-23 | 4.11 | $4.08 | 556426 |
| 2025-09-22 | 4.11 | $4.04 | 530200 |
| 2025-09-19 | 4.12 | $4.10 | 1.6M |
| 2025-09-18 | 4.11 | $4.20 | 533300 |
| 2025-09-17 | 4.07 | $4.10 | 650642 |
| 2025-09-16 | 4.05 | $3.99 | 434300 |
| 2025-09-15 | 4.06 | $4.00 | 517332 |
| 2025-09-12 | 4.06 | $4.01 | 407900 |
| 2025-09-11 | 4.07 | $4.13 | 644400 |
| 2025-09-10 | 4.03 | $3.96 | 455831 |
| 2025-09-09 | 4.05 | $4.00 | 483408 |
| 2025-09-08 | 4.05 | $4.04 | 420300 |
| 2025-09-05 | 4.03 | $4.04 | 413408 |
| 2025-09-04 | 4.02 | $4.03 | 547007 |
| 2025-09-03 | 4.00 | $3.93 | 393300 |
| 2025-09-02 | 4.00 | $3.95 | 560000 |
| 2025-08-29 | 4.00 | $4.02 | 412820 |
| 2025-08-28 | 3.98 | $3.98 | 386233 |
| 2025-08-27 | 3.97 | $3.97 | 481251 |
| 2025-08-26 | 3.95 | $3.92 | 288600 |
| 2025-08-25 | 3.94 | $3.97 | 345400 |
| 2025-08-22 | 3.92 | $4.01 | 699322 |
| 2025-08-21 | 3.88 | $3.92 | 936700 |
| 2025-08-20 | 3.85 | $3.88 | 584514 |
| 2025-08-19 | 3.83 | $3.89 | 424644 |
| 2025-08-18 | 3.81 | $3.84 | 476200 |
| 2025-08-15 | 3.79 | $3.89 | 398100 |
| 2025-08-14 | 3.75 | $3.91 | 563608 |
| 2025-08-13 | 3.70 | $3.91 | 686739 |
| 2025-08-12 | 3.64 | $3.80 | 496942 |
| 2025-08-11 | 3.61 | $3.67 | 438700 |
| 2025-08-08 | 3.60 | $3.64 | 523935 |
| 2025-08-07 | 3.60 | $3.58 | 454000 |
| 2025-08-06 | 3.63 | $3.60 | 560038 |
| 2025-08-05 | 3.66 | $3.54 | 753100 |
| 2025-08-04 | 3.71 | $3.49 | 693400 |
| 2025-08-01 | 3.79 | $3.44 | 1.5M |
| 2025-07-31 | 3.90 | $3.75 | 557845 |
| 2025-07-30 | 3.94 | $3.78 | 660100 |
| 2025-07-29 | 3.97 | $3.88 | 395100 |
| 2025-07-28 | 3.98 | $4.00 | 437500 |
| 2025-07-25 | 3.95 | $4.00 | 343114 |
| 2025-07-24 | 3.92 | $3.93 | 544513 |
| 2025-07-23 | 3.90 | $4.02 | 487432 |
| 2025-07-22 | 3.84 | $3.92 | 500256 |
| 2025-07-21 | 3.81 | $3.77 | 494200 |
| 2025-07-18 | 3.81 | $3.75 | 802600 |
| 2025-07-17 | 3.81 | $3.79 | 571465 |
| 2025-07-16 | 3.81 | $3.68 | 465413 |
| 2025-07-15 | 3.84 | $3.65 | 473600 |
| 2025-07-14 | 3.88 | $3.77 | 386741 |
| 2025-07-11 | 3.89 | $3.82 | 401700 |
| 2025-07-10 | 3.89 | $3.89 | 595205 |
| 2025-07-09 | 3.87 | $3.84 | 567433 |
| 2025-07-08 | 3.85 | $3.89 | 645246 |
| 2025-07-07 | 3.81 | $3.86 | 848900 |
| 2025-07-03 | 3.77 | $3.99 | 424500 |
| 2025-07-02 | 3.68 | $3.91 | 1.2M |
| 2025-07-01 | 3.59 | $3.84 | 1.0M |
| 2025-06-30 | 3.51 | $3.58 | 722000 |
| 2025-06-27 | 3.50 | $3.58 | 816400 |
| 2025-06-26 | 3.48 | $3.56 | 954006 |
| 2025-06-25 | 3.46 | $3.48 | 662300 |
| 2025-06-24 | 3.47 | $3.48 | 679332 |
| 2025-06-23 | 3.48 | $3.46 | 815928 |
| 2025-06-20 | 3.50 | $3.37 | 2.3M |
| 2025-06-18 | 3.56 | $3.39 | 1.1M |
| 2025-06-17 | 3.62 | $3.44 | 641440 |
| 2025-06-16 | 3.67 | $3.55 | 969380 |
| 2025-06-13 | 3.71 | $3.58 | 568000 |
| 2025-06-12 | 3.74 | $3.72 | 660700 |
| 2025-06-11 | 3.74 | $3.77 | 706720 |
| 2025-06-10 | 3.72 | $3.79 | 764400 |
| 2025-06-09 | 3.69 | $3.81 | 646044 |
| 2025-06-06 | 3.64 | $3.75 | 502608 |
| 2025-06-05 | 3.61 | $3.70 | 847826 |
| 2025-06-04 | 3.58 | $3.65 | 656446 |
| 2025-06-03 | 3.57 | $3.62 | 812346 |
| 2025-06-02 | 3.56 | $3.47 | 678800 |
| 2025-05-30 | 3.60 | $3.59 | 2.5M |
| 2025-05-29 | 3.61 | $3.59 | 468832 |
| 2025-05-28 | 3.62 | $3.54 | 677613 |
| 2025-05-27 | 3.66 | $3.57 | 709686 |
| 2025-05-23 | 3.69 | $3.46 | 1.1M |
| 2025-05-22 | 3.76 | $3.65 | 552700 |
| 2025-05-21 | 3.79 | $3.62 | 686860 |
| 2025-05-20 | 3.84 | $3.78 | 398700 |
| 2025-05-19 | 3.84 | $3.79 | 889300 |
| 2025-05-16 | 3.85 | $3.86 | 951840 |
| 2025-05-15 | 3.83 | $3.90 | 1.0M |
| 2025-05-14 | 3.79 | $3.86 | 932502 |
| 2025-05-13 | 3.76 | $3.92 | 495400 |
| 2025-05-12 | 3.70 | $3.88 | 756626 |
| 2025-05-09 | 3.65 | $3.73 | 542015 |
| 2025-05-08 | 3.63 | $3.72 | 616948 |
| 2025-05-07 | 3.61 | $3.55 | 980735 |
| 2025-05-06 | 3.64 | $3.57 | 799902 |
| 2025-05-05 | 3.68 | $3.46 | 1.2M |
| 2025-05-02 | 3.76 | $3.67 | 1.1M |
| 2025-05-01 | 3.79 | $3.86 | 474908 |
| 2025-04-30 | 3.77 | $3.86 | 573920 |
| 2025-04-29 | 3.74 | $3.92 | 536200 |
| 2025-04-28 | 3.69 | $3.82 | 544034 |
| 2025-04-25 | 3.67 | $3.90 | 434900 |
| 2025-04-24 | 3.62 | $3.88 | 625700 |
| 2025-04-23 | 3.56 | $3.76 | 598521 |
| 2025-04-22 | 3.54 | $3.77 | 780500 |
| 2025-04-21 | 3.50 | $3.59 | 635824 |
| 2025-04-17 | 3.53 | $3.61 | 782100 |
| 2025-04-16 | 3.56 | $3.60 | 652021 |
| 2025-04-15 | 3.60 | $3.69 | 751145 |
| 2025-04-14 | 3.62 | $3.72 | 600610 |
| 2025-04-11 | 3.65 | $3.65 | 737266 |
| 2025-04-10 | 3.70 | $3.63 | 682868 |
| 2025-04-09 | 3.79 | $3.88 | 1.6M |
| 2025-04-08 | 3.81 | $3.53 | 1.1M |
| 2025-04-07 | 3.96 | $3.71 | 1.1M |
| 2025-04-04 | 4.08 | $3.88 | 1.1M |
| 2025-04-03 | 4.18 | $4.02 | 1.1M |
| 2025-04-02 | 4.26 | $4.28 | 576800 |
| 2025-04-01 | 4.28 | $4.25 | 952233 |
| 2025-03-31 | 4.32 | $4.19 | 990642 |
| 2025-03-28 | 4.38 | $4.37 | 677500 |
| 2025-03-27 | 4.40 | $4.51 | 732600 |
| 2025-03-26 | 4.39 | $4.40 | 525743 |
| 2025-03-25 | 4.40 | $4.38 | 711573 |
| 2025-03-24 | 4.43 | $4.44 | 989600 |
| 2025-03-21 | 4.45 | $4.34 | 2.1M |
| 2025-03-20 | 4.51 | $4.56 | 723125 |
| 2025-03-19 | 4.51 | $4.56 | 564116 |
| 2025-03-18 | 4.52 | $4.46 | 937776 |
| 2025-03-17 | 4.56 | $4.58 | 816556 |
| 2025-03-14 | 4.57 | $4.52 | 803019 |
| 2025-03-13 | 4.61 | $4.71 | 1.0M |
| 2025-03-12 | 4.59 | $4.75 | 1.6M |
| 2025-03-11 | 4.57 | $4.78 | 1.1M |
| 2025-03-10 | 4.52 | $4.82 | 1.2M |
| 2025-03-07 | 4.46 | $4.71 | 933539 |
| 2025-03-06 | 4.43 | $4.52 | 919545 |
| 2025-03-05 | 4.45 | $4.44 | 1.4M |
| 2025-03-04 | 4.51 | $4.41 | 1.6M |
| 2025-03-03 | 4.59 | $4.49 | 1.4M |
| 2025-02-28 | 4.66 | $4.67 | 1.0M |
| 2025-02-27 | 4.70 | $4.64 | 1.1M |
| 2025-02-26 | 4.76 | $4.55 | 1.1M |
| 2025-02-25 | 4.87 | $4.51 | 1.5M |
| 2025-02-24 | 5.01 | $4.40 | 1.6M |
| 2025-02-21 | 5.22 | $4.56 | 3.3M |
| 2025-02-20 | 5.42 | $5.52 | 876600 |
| 2025-02-19 | 5.36 | $5.56 | 790018 |
| 2025-02-18 | 5.28 | $5.65 | 729313 |
| 2025-02-14 | 5.15 | $5.37 | 652739 |
| 2025-02-13 | 5.08 | $5.17 | 1.1M |
| 2025-02-12 | 5.06 | $5.09 | 570908 |
| 2025-02-11 | 5.06 | $5.08 | 753300 |
| 2025-02-10 | 5.07 | $4.99 | 606000 |
| 2025-02-07 | 5.11 | $4.99 | 428200 |
| 2025-02-06 | 5.16 | $5.10 | 433117 |
| 2025-02-05 | 5.18 | $5.14 | 487000 |
| 2025-02-04 | 5.20 | $5.17 | 491200 |
| 2025-02-03 | 5.21 | $5.09 | 570324 |
| 2025-01-31 | 5.25 | $5.26 | 549600 |
| 2025-01-30 | 5.25 | $5.32 | 605918 |
| 2025-01-29 | 5.23 | $5.28 | 577200 |
| 2025-01-28 | 5.21 | $5.27 | 470813 |
| 2025-01-27 | 5.20 | $5.35 | 715700 |
| 2025-01-24 | 5.15 | $5.24 | 470939 |
| 2025-01-23 | 5.14 | $5.29 | 641100 |
| 2025-01-22 | 5.11 | $5.25 | 454610 |
| 2025-01-21 | 5.08 | $5.35 | 738000 |
| 2025-01-17 | 5.02 | $5.20 | 511200 |
| 2025-01-16 | 5.00 | $5.21 | 577544 |
| 2025-01-15 | 4.97 | $5.18 | 504017 |
| 2025-01-14 | 4.95 | $5.12 | 636400 |
| 2025-01-13 | 4.95 | $4.99 | 790400 |
| 2025-01-10 | 4.99 | $5.02 | 673203 |
| 2025-01-08 | 5.04 | $5.11 | 548947 |
| 2025-01-07 | 5.07 | $5.13 | 1.0M |
| 2025-01-06 | 5.11 | $5.23 | 704100 |
| 2025-01-03 | 5.12 | $5.26 | 379825 |
| 2025-01-02 | 5.13 | $5.19 | 366000 |
| 2024-12-31 | 5.18 | $5.25 | 407900 |
| 2024-12-30 | 5.21 | $5.24 | 491229 |
| 2024-12-27 | 5.27 | $5.25 | 479031 |
| 2024-12-26 | 5.33 | $5.33 | 462317 |
| 2024-12-24 | 5.38 | $5.27 | 189000 |
| 2024-12-23 | 5.47 | $5.29 | 669138 |
| 2024-12-20 | 5.58 | $5.30 | 1.9M |
| 2024-12-19 | 5.71 | $5.43 | 397708 |
| 2024-12-18 | 5.82 | $5.46 | 737713 |
| 2024-12-17 | 5.96 | $5.73 | 503300 |
| 2024-12-16 | 6.03 | $5.81 | 538000 |
| 2024-12-13 | 6.10 | $5.89 | 451000 |
| 2024-12-12 | 6.15 | $6.04 | 640011 |
| 2024-12-11 | 6.17 | $6.00 | 1.4M |
| 2024-12-10 | 6.20 | $6.19 | 752234 |
| 2024-12-09 | 6.18 | $6.21 | 666401 |
| 2024-12-06 | 6.14 | $6.09 | 511506 |
| 2024-12-05 | 6.13 | $6.02 | 610982 |
| 2024-12-04 | 6.13 | $6.30 | 709711 |
| 2024-12-03 | 6.04 | $6.13 | 600102 |
| 2024-12-02 | 5.99 | $6.13 | 1.0M |
| 2024-11-29 | 5.92 | $5.82 | 262205 |
| 2024-11-27 | 5.94 | $5.81 | 438300 |
| 2024-11-26 | 5.96 | $5.86 | 763718 |
| 2024-11-25 | 5.96 | $5.96 | 536200 |
| 2024-11-22 | 5.93 | $5.82 | 523921 |
| 2024-11-21 | 5.94 | $5.67 | 376300 |
| 2024-11-20 | 6.00 | $5.65 | 550400 |
| 2024-11-19 | 6.06 | $5.71 | 428500 |
| 2024-11-18 | 6.13 | $5.77 | 444802 |
| 2024-11-15 | 6.18 | $5.82 | 509605 |
| 2024-11-14 | 6.22 | $6.03 | 542414 |
| 2024-11-13 | 6.19 | $6.24 | 660958 |
| 2024-11-12 | 6.10 | $6.21 | 618257 |
| 2024-11-11 | 5.98 | $6.32 | 972329 |
| 2024-11-08 | 5.80 | $6.02 | 586600 |
| 2024-11-07 | 5.66 | $6.07 | 1.4M |
| 2024-11-06 | 5.49 | $6.06 | 983700 |
| 2024-11-05 | 5.27 | $5.81 | 1.1M |
| 2024-11-04 | 5.08 | $5.56 | 900800 |
| 2024-11-01 | 4.94 | $5.26 | 1.8M |
| 2024-10-31 | 4.85 | $4.90 | 606704 |
| 2024-10-30 | 4.87 | $4.97 | 407400 |
| 2024-10-29 | 4.87 | $4.87 | 406138 |
| 2024-10-28 | 4.90 | $4.94 | 784737 |
| 2024-10-25 | 4.92 | $4.81 | 345500 |
| 2024-10-24 | 4.98 | $4.87 | 446743 |
| 2024-10-23 | 5.04 | $4.87 | 574623 |
| 2024-10-22 | 5.12 | $5.09 | 367200 |
| 2024-10-21 | 5.15 | $5.09 | 550821 |
| 2024-10-18 | 5.18 | $5.19 | 560544 |
| 2024-10-17 | 5.19 | $5.30 | 395300 |
| 2024-10-16 | 5.17 | $5.20 | 375000 |
| 2024-10-15 | 5.17 | $5.11 | 499700 |
| 2024-10-14 | 5.21 | $5.16 | 323500 |
| 2024-10-11 | 5.23 | $5.25 | 626800 |
| 2024-10-10 | 5.24 | $5.23 | 462800 |
| 2024-10-09 | 5.25 | $5.26 | 569726 |
| 2024-10-08 | 5.26 | $5.19 | 715900 |
| 2024-10-07 | 5.29 | $5.24 | 1.1M |
| 2024-10-04 | 5.31 | $5.25 | 359300 |
| 2024-10-03 | 5.34 | $5.26 | 401900 |
| 2024-10-02 | 5.37 | $5.26 | 612444 |
| 2024-10-01 | 5.40 | $5.36 | 467400 |
| 2024-09-30 | 5.40 | $5.47 | 507039 |
| 2024-09-27 | 5.38 | $5.41 | 432915 |
| 2024-09-26 | 5.36 | $5.37 | 426425 |
| 2024-09-25 | 5.35 | $5.31 | 554433 |
| 2024-09-24 | 5.36 | $5.41 | 651300 |
| 2024-09-23 | 5.34 | $5.29 | 375402 |
| 2024-09-20 | 5.36 | $5.27 | 2.1M |
| 2024-09-19 | 5.38 | $5.46 | 329701 |
| 2024-09-18 | 5.34 | $5.38 | 401711 |
| 2024-09-17 | 5.32 | $5.34 | 438825 |
| 2024-09-16 | 5.31 | $5.31 | 480600 |
| 2024-09-13 | 5.31 | $5.34 | 339500 |
| 2024-09-12 | 5.29 | $5.22 | 517500 |
| 2024-09-11 | 5.31 | $5.16 | 403900 |
| 2024-09-10 | 5.35 | $5.16 | 561000 |
| 2024-09-09 | 5.39 | $5.25 | 447032 |
| 2024-09-06 | 5.42 | $5.19 | 465100 |
| 2024-09-05 | 5.47 | $5.32 | 325710 |
| 2024-09-04 | 5.49 | $5.29 | 495302 |
| 2024-09-03 | 5.52 | $5.38 | 438929 |
| 2024-08-30 | 5.52 | $5.48 | 501100 |
| 2024-08-29 | 5.49 | $5.45 | 530800 |
| 2024-08-28 | 5.46 | $5.36 | 537535 |
| 2024-08-27 | 5.44 | $5.53 | 654800 |
| 2024-08-26 | 5.37 | $5.45 | 422953 |
| 2024-08-23 | 5.30 | $5.45 | 614400 |
| 2024-08-22 | 5.21 | $5.23 | 494100 |
| 2024-08-21 | 5.18 | $5.31 | 356848 |
| 2024-08-20 | 5.10 | $5.27 | 446005 |
| 2024-08-19 | 5.03 | $5.28 | 629600 |
| 2024-08-16 | 4.93 | $5.10 | 738942 |
| 2024-08-15 | 4.86 | $5.02 | 640705 |
| 2024-08-14 | 4.81 | $4.85 | 460640 |
| 2024-08-13 | 4.80 | $4.89 | 620800 |
| 2024-08-12 | 4.77 | $4.74 | 867400 |
| 2024-08-09 | 4.78 | $4.74 | 407122 |
| 2024-08-08 | 4.80 | $4.82 | 541328 |
| 2024-08-07 | 4.80 | $4.64 | 1.1M |
| 2024-08-06 | 4.86 | $4.65 | 591709 |
| 2024-08-05 | 4.92 | $4.55 | 836719 |
| 2024-08-02 | 5.03 | $4.65 | 986340 |
| 2024-08-01 | 5.12 | $4.98 | 640225 |
| 2024-07-31 | 5.14 | $5.11 | 564300 |
| 2024-07-30 | 5.11 | $5.17 | 343125 |
| 2024-07-29 | 5.05 | $5.14 | 550600 |
| 2024-07-26 | 5.00 | $5.11 | 479000 |
| 2024-07-25 | 4.93 | $5.05 | 530100 |
| 2024-07-24 | 4.87 | $4.83 | 349406 |
| 2024-07-23 | 4.86 | $4.94 | 335232 |
| 2024-07-22 | 4.82 | $4.91 | 368438 |
| 2024-07-19 | 4.78 | $4.80 | 448751 |
| 2024-07-18 | 4.76 | $4.80 | 370047 |
| 2024-07-17 | 4.74 | $5.00 | 650001 |
| 2024-07-16 | 4.65 | $4.88 | 444201 |
| 2024-07-15 | 4.58 | $4.74 | 481100 |
| 2024-07-12 | 4.53 | $4.68 | 458900 |
| 2024-07-11 | 4.50 | $4.67 | 447644 |
| 2024-07-10 | 4.47 | $4.49 | 331000 |
| 2024-07-09 | 4.49 | $4.48 | 628601 |
| 2024-07-08 | 4.52 | $4.54 | 355000 |
| 2024-07-05 | 4.53 | $4.48 | 936633 |
| 2024-07-03 | 4.57 | $4.59 | 215100 |
| 2024-07-02 | 4.59 | $4.63 | 433238 |
| 2024-07-01 | 4.60 | $4.59 | 516918 |
| 2024-06-28 | 4.63 | $4.70 | 1.2M |
| 2024-06-27 | 4.63 | $4.69 | 438446 |
| 2024-06-26 | 4.64 | $4.68 | 448744 |
| 2024-06-25 | 4.65 | $4.59 | 911832 |
| 2024-06-24 | 4.70 | $4.73 | 1.0M |
| 2024-06-21 | 4.71 | $4.70 | 2.4M |
| 2024-06-20 | 4.74 | $4.70 | 820344 |
| 2024-06-18 | 4.78 | $4.70 | 960900 |
| 2024-06-17 | 4.83 | $4.75 | 567600 |
| 2024-06-14 | 4.87 | $4.68 | 541700 |
| 2024-06-13 | 4.94 | $4.80 | 582100 |
| 2024-06-12 | 5.00 | $4.88 | 491695 |
| 2024-06-11 | 5.04 | $4.92 | 443300 |
| 2024-06-10 | 5.08 | $4.94 | 669114 |
| 2024-06-07 | 5.11 | $4.96 | 590000 |
| 2024-06-06 | 5.16 | $5.15 | 393800 |
| 2024-06-05 | 5.14 | $5.21 | 589000 |
| 2024-06-04 | 5.11 | $5.11 | 1.3M |
| 2024-06-03 | 5.10 | $5.04 | 537823 |
| 2024-05-31 | 5.11 | $5.09 | 1.2M |
| 2024-05-30 | 5.10 | $5.12 | 619607 |
| 2024-05-29 | 5.09 | $5.01 | 567400 |
| 2024-05-28 | 5.10 | $5.08 | 383146 |
| 2024-05-24 | 5.10 | $5.04 | 492308 |
| 2024-05-23 | 5.10 | $5.04 | 438400 |
| 2024-05-22 | 5.11 | $5.03 | 688300 |
| 2024-05-21 | 5.12 | $5.02 | 295900 |
| 2024-05-20 | 5.13 | $5.01 | 414500 |
| 2024-05-17 | 5.15 | $5.15 | 332700 |
| 2024-05-16 | 5.13 | $5.17 | 395727 |
| 2024-05-15 | 5.10 | $5.14 | 352948 |
| 2024-05-14 | 5.07 | $5.17 | 545600 |
| 2024-05-13 | 5.03 | $5.13 | 585640 |
| 2024-05-10 | 4.99 | $5.14 | 375901 |
| 2024-05-09 | 4.93 | $5.10 | 722300 |
| 2024-05-08 | 4.88 | $5.02 | 358800 |
| 2024-05-07 | 4.84 | $4.91 | 986273 |
| 2024-05-06 | 4.83 | $4.97 | 511900 |
| 2024-05-03 | 4.80 | $4.88 | 825208 |
| 2024-05-02 | 4.79 | $4.92 | 764200 |
| 2024-05-01 | 4.77 | $4.76 | 475416 |
| 2024-04-30 | 4.80 | $4.82 | 611732 |
| 2024-04-29 | 4.82 | $4.92 | 703888 |
| 2024-04-26 | 4.81 | $4.83 | 411581 |
| 2024-04-25 | 4.84 | $4.85 | 629442 |
| 2024-04-24 | 4.86 | $4.91 | 685700 |
| 2024-04-23 | 4.88 | $4.98 | 574907 |
| 2024-04-22 | 4.87 | $4.96 | 717806 |
| 2024-04-19 | 4.88 | $4.92 | 659826 |
| 2024-04-18 | 4.90 | $4.86 | 601500 |
| 2024-04-17 | 4.95 | $4.84 | 729826 |
| 2024-04-16 | 5.03 | $4.94 | 544447 |
| 2024-04-15 | 5.08 | $5.02 | 519918 |
| 2024-04-12 | 5.13 | $5.03 | 535301 |
| 2024-04-11 | 5.19 | $5.18 | 449543 |
| 2024-04-10 | 5.21 | $5.12 | 692700 |
| 2024-04-09 | 5.26 | $5.25 | 387217 |
| 2024-04-08 | 5.29 | $5.26 | 332700 |
| 2024-04-05 | 5.31 | $5.23 | 397829 |
| 2024-04-04 | 5.35 | $5.25 | 506407 |
| 2024-04-03 | 5.40 | $5.36 | 513503 |
| 2024-04-02 | 5.42 | $5.28 | 751410 |
| 2024-04-01 | 5.48 | $5.43 | 379100 |
| 2024-03-28 | 5.49 | $5.61 | 793800 |
| 2024-03-27 | 5.46 | $5.62 | 543600 |
| 2024-03-26 | 5.42 | $5.54 | 488131 |
| 2024-03-25 | 5.40 | $5.53 | 363316 |
| 2024-03-22 | 5.37 | $5.59 | 464728 |
| 2024-03-21 | 5.33 | $5.70 | 988514 |
| 2024-03-20 | 5.24 | $5.67 | 1.1M |
| 2024-03-19 | 5.14 | $5.33 | 1.6M |
| 2024-03-18 | 5.14 | $5.25 | 1.6M |
| 2024-03-15 | 5.16 | $5.25 | 1.6M |
| 2024-03-14 | 5.20 | $5.25 | 1.1M |
| 2024-03-13 | 5.25 | $5.41 | 1.6M |
| 2024-03-12 | 5.26 | $5.39 | 1.2M |
| 2024-03-11 | 5.28 | $5.39 | 529700 |
| 2024-03-08 | 5.32 | $5.46 | 880748 |
| 2024-03-07 | 5.34 | $5.42 | 604100 |
| 2024-03-06 | 5.39 | $5.37 | 1.2M |
| 2024-03-05 | 5.48 | $5.37 | 1.1M |
| 2024-03-04 | 5.58 | $5.46 | 694332 |
| 2024-03-01 | 5.68 | $5.60 | 606247 |
| 2024-02-29 | 5.76 | $5.58 | 844944 |
| 2024-02-28 | 5.87 | $5.54 | 718531 |
| 2024-02-27 | 6.02 | $5.77 | 670000 |
| 2024-02-26 | 6.13 | $5.82 | 1.1M |
| 2024-02-23 | 6.25 | $5.58 | 1.5M |
| 2024-02-22 | 6.48 | $6.42 | 413838 |
| 2024-02-21 | 6.48 | $6.44 | 552100 |
| 2024-02-20 | 6.48 | $6.40 | 426300 |
| 2024-02-16 | 6.48 | $6.50 | 426649 |
| 2024-02-15 | 6.46 | $6.59 | 491916 |
| 2024-02-14 | 6.40 | $6.45 | 309100 |
| 2024-02-13 | 6.37 | $6.30 | 637700 |
| 2024-02-12 | 6.38 | $6.54 | 627307 |
| 2024-02-09 | 6.31 | $6.36 | 457301 |
| 2024-02-08 | 6.29 | $6.32 | 313100 |
| 2024-02-07 | 6.27 | $6.26 | 424428 |
| 2024-02-06 | 6.26 | $6.30 | 512621 |
| 2024-02-05 | 6.24 | $6.27 | 575300 |
| 2024-02-02 | 6.23 | $6.30 | 634146 |
| 2024-02-01 | 6.20 | $6.34 | 483723 |
| 2024-01-31 | 6.15 | $6.08 | 654700 |
| 2024-01-30 | 6.17 | $6.19 | 1.2M |
| 2024-01-29 | 6.16 | $6.19 | 416384 |
| 2024-01-26 | 6.14 | $6.15 | 265200 |
| 2024-01-25 | 6.14 | $6.19 | 550900 |
| 2024-01-24 | 6.12 | $6.04 | 437112 |
| 2024-01-23 | 6.14 | $6.13 | 415800 |
| 2024-01-22 | 6.14 | $6.14 | 406200 |
| 2024-01-19 | 6.13 | $5.95 | 326940 |
| 2024-01-18 | 6.17 | $5.90 | 404547 |
| 2024-01-17 | 6.25 | $5.88 | 316100 |
| 2024-01-16 | 6.34 | $5.98 | 449000 |
| 2024-01-12 | 6.42 | $6.20 | 358100 |
| 2024-01-11 | 6.44 | $6.31 | 399700 |
| 2024-01-10 | 6.43 | $6.30 | 403159 |
| 2024-01-09 | 6.41 | $6.28 | 696643 |
| 2024-01-08 | 6.39 | $6.41 | 654800 |
| 2024-01-05 | 6.32 | $6.40 | 959800 |
| 2024-01-04 | 6.23 | $6.22 | 1.1M |
| 2024-01-03 | 6.18 | $6.26 | 1.1M |
| 2024-01-02 | 6.10 | $6.27 | 1.2M |
| 2023-12-29 | 5.99 | $6.08 | 1.7M |
| 2023-12-28 | 5.92 | $5.93 | 579200 |
| 2023-12-27 | 5.87 | $5.88 | 319514 |
| 2023-12-26 | 5.83 | $5.83 | 282316 |
| 2023-12-22 | 5.79 | $5.79 | 435100 |
| 2023-12-21 | 5.76 | $5.81 | 349900 |
| 2023-12-20 | 5.70 | $5.65 | 506144 |
| 2023-12-19 | 5.69 | $5.69 | 476423 |
| 2023-12-18 | 5.65 | $5.51 | 532520 |
| 2023-12-15 | 5.66 | $5.65 | 1.1M |
| 2023-12-14 | 5.63 | $5.79 | 512000 |
| 2023-12-13 | 5.54 | $5.61 | 781847 |
| 2023-12-12 | 5.49 | $5.38 | 424200 |
| 2023-12-11 | 5.50 | $5.51 | 353100 |
| 2023-12-08 | 5.47 | $5.45 | 274036 |
| 2023-12-07 | 5.44 | $5.46 | 459608 |
| 2023-12-06 | 5.41 | $5.34 | 402648 |
| 2023-12-05 | 5.40 | $5.28 | 493600 |
| 2023-12-04 | 5.41 | $5.41 | 529435 |
| 2023-12-01 | 5.38 | $5.47 | 545100 |
| 2023-11-30 | 5.33 | $5.38 | 774144 |
| 2023-11-29 | 5.29 | $5.33 | 724004 |
| 2023-11-28 | 5.25 | $5.14 | 570900 |
| 2023-11-27 | 5.26 | $5.28 | 526208 |
| 2023-11-24 | 5.23 | $5.20 | 209800 |
| 2023-11-22 | 5.22 | $5.27 | 239422 |
| 2023-11-21 | 5.19 | $5.33 | 415720 |
| 2023-11-20 | 5.13 | $5.36 | 626300 |
| 2023-11-17 | 5.04 | $5.33 | 587934 |
| 2023-11-16 | 4.94 | $5.17 | 464081 |
| 2023-11-15 | 4.88 | $5.19 | 596448 |
| 2023-11-14 | 4.79 | $5.00 | 769089 |
| 2023-11-13 | 4.75 | $4.73 | 614500 |
| 2023-11-10 | 4.79 | $4.79 | 829800 |
| 2023-11-09 | 4.82 | $4.72 | 707400 |
| 2023-11-08 | 4.88 | $4.88 | 816900 |
| 2023-11-07 | 4.90 | $4.80 | 1.6M |
| 2023-11-06 | 4.96 | $4.95 | 720030 |
| 2023-11-03 | 4.98 | $5.05 | 1.0M |
| 2023-11-02 | 4.98 | $5.18 | 564998 |
| 2023-11-01 | 4.94 | $5.08 | 429400 |
| 2023-10-31 | 4.93 | $5.06 | 347800 |
| 2023-10-30 | 4.92 | $5.06 | 399843 |
| 2023-10-27 | 4.91 | $4.89 | 602800 |
| 2023-10-26 | 4.96 | $5.06 | 571100 |
| 2023-10-25 | 4.96 | $4.95 | 385700 |
| 2023-10-24 | 5.01 | $4.98 | 546900 |
| 2023-10-23 | 5.05 | $4.96 | 420500 |
| 2023-10-20 | 5.12 | $5.04 | 585100 |
| 2023-10-19 | 5.18 | $5.02 | 518703 |
| 2023-10-18 | 5.26 | $5.17 | 520100 |
| 2023-10-17 | 5.31 | $5.39 | 454630 |
| 2023-10-16 | 5.30 | $5.31 | 1.1M |
| 2023-10-13 | 5.32 | $5.24 | 399100 |
| 2023-10-12 | 5.37 | $5.30 | 411807 |
| 2023-10-11 | 5.41 | $5.40 | 372300 |
| 2023-10-10 | 5.42 | $5.39 | 805036 |
| 2023-10-09 | 5.45 | $5.37 | 320609 |
| 2023-10-06 | 5.48 | $5.29 | 438541 |
| 2023-10-05 | 5.55 | $5.37 | 392315 |
| 2023-10-04 | 5.61 | $5.39 | 460600 |
| 2023-10-03 | 5.68 | $5.38 | 528308 |
| 2023-10-02 | 5.76 | $5.38 | 721801 |
| 2023-09-29 | 5.86 | $5.74 | 647449 |
| 2023-09-28 | 5.86 | $5.71 | 727807 |
| 2023-09-27 | 5.87 | $5.77 | 511700 |
| 2023-09-26 | 5.86 | $5.75 | 495200 |
| 2023-09-25 | 5.86 | $5.85 | 480200 |
| 2023-09-22 | 5.81 | $5.82 | 1.5M |
| 2023-09-21 | 5.77 | $5.91 | 618944 |
| 2023-09-20 | 5.68 | $5.89 | 864820 |
| 2023-09-19 | 5.58 | $5.74 | 551500 |
| 2023-09-18 | 5.50 | $5.64 | 413300 |
| 2023-09-15 | 5.44 | $5.65 | 1.5M |
| 2023-09-14 | 5.36 | $5.74 | 591800 |
| 2023-09-13 | 5.23 | $5.35 | 668300 |
| 2023-09-12 | 5.20 | $5.37 | 446700 |
| 2023-09-11 | 5.15 | $5.23 | 698500 |
| 2023-09-08 | 5.15 | $5.31 | 488726 |
| 2023-09-07 | 5.11 | $5.25 | 1.1M |
| 2023-09-06 | 5.09 | $5.26 | 900927 |
| 2023-09-05 | 5.07 | $5.28 | 808100 |
| 2023-09-01 | 5.04 | $5.43 | 769200 |
| 2023-08-31 | 4.95 | $5.33 | 1.3M |
| 2023-08-30 | 4.88 | $5.25 | 600500 |
| 2023-08-29 | 4.83 | $5.09 | 454610 |
| 2023-08-28 | 4.82 | $4.88 | 1.1M |
| 2023-08-25 | 4.88 | $4.85 | 598000 |
| 2023-08-24 | 4.96 | $4.87 | 1.0M |
| 2023-08-23 | 5.07 | $4.86 | 709269 |
| 2023-08-22 | 5.20 | $4.92 | 588146 |
| 2023-08-21 | 5.35 | $5.16 | 486716 |
| 2023-08-18 | 5.46 | $5.32 | 616114 |
| 2023-08-17 | 5.54 | $5.37 | 334000 |
| 2023-08-16 | 5.62 | $5.42 | 484900 |
| 2023-08-15 | 5.71 | $5.46 | 1.0M |
| 2023-08-14 | 5.81 | $5.51 | 410800 |
| 2023-08-11 | 5.91 | $5.61 | 452803 |
| 2023-08-10 | 6.00 | $5.66 | 379309 |
| 2023-08-09 | 6.10 | $5.78 | 771516 |
| 2023-08-08 | 6.17 | $6.05 | 319600 |
| 2023-08-07 | 6.17 | $6.05 | 286800 |
| 2023-08-04 | 6.17 | $6.09 | 434900 |
| 2023-08-03 | 6.15 | $6.10 | 323400 |
| 2023-08-02 | 6.12 | $6.15 | 310400 |
| 2023-08-01 | 6.07 | $6.12 | 505100 |
| 2023-07-31 | 6.01 | $6.09 | 432700 |
| 2023-07-28 | 5.94 | $6.02 | 576939 |
| 2023-07-27 | 5.88 | $5.90 | 1.0M |
| 2023-07-26 | 5.84 | $5.88 | 903189 |
| 2023-07-25 | 5.79 | $5.75 | 380923 |
| 2023-07-24 | 5.77 | $5.70 | 746206 |
| 2023-07-21 | 5.76 | $5.69 | 339700 |
| 2023-07-20 | 5.75 | $5.65 | 301728 |
| 2023-07-19 | 5.75 | $5.71 | 351000 |
| 2023-07-18 | 5.72 | $5.67 | 257500 |
| 2023-07-17 | 5.70 | $5.64 | 431800 |
| 2023-07-14 | 5.68 | $5.60 | 453100 |
| 2023-07-13 | 5.66 | $5.70 | 460100 |
| 2023-07-12 | 5.61 | $5.69 | 502201 |
| 2023-07-11 | 5.54 | $5.67 | 695500 |
| 2023-07-10 | 5.47 | $5.65 | 862447 |
| 2023-07-07 | 5.38 | $5.50 | 1.1M |
| 2023-07-06 | 5.32 | $5.34 | 1.0M |
| 2023-07-05 | 5.30 | $5.44 | 1.2M |
| 2023-07-03 | 5.23 | $5.40 | 319800 |
| 2023-06-30 | 5.17 | $5.21 | 636287 |
| 2023-06-29 | 5.15 | $5.17 | 469731 |
| 2023-06-28 | 5.14 | $5.17 | 289607 |
| 2023-06-27 | 5.13 | $5.18 | 331101 |
| 2023-06-26 | 5.11 | $5.09 | 384600 |
| 2023-06-23 | 5.12 | $4.98 | 1.2M |
| 2023-06-22 | 5.16 | $5.14 | 560200 |
| 2023-06-21 | 5.16 | $5.13 | 387213 |
| 2023-06-20 | 5.16 | $5.15 | 495954 |
| 2023-06-16 | 5.15 | $5.25 | 1.4M |
| 2023-06-15 | 5.12 | $5.10 | 723307 |
| 2023-06-14 | 5.12 | $5.00 | 477527 |
| 2023-06-13 | 5.15 | $5.08 | 318136 |
| 2023-06-12 | 5.16 | $5.05 | 505136 |
| 2023-06-09 | 5.18 | $5.06 | 278900 |
| 2023-06-08 | 5.21 | $5.24 | 724731 |
| 2023-06-07 | 5.18 | $5.40 | 397435 |
| 2023-06-06 | 5.10 | $5.23 | 369963 |
| 2023-06-05 | 5.05 | $5.06 | 422669 |
| 2023-06-02 | 5.04 | $5.14 | 652400 |
| 2023-06-01 | 5.00 | $4.86 | 591630 |
| 2023-05-31 | 5.05 | $4.84 | 762446 |
| 2023-05-30 | 5.11 | $4.83 | 517829 |
| 2023-05-26 | 5.19 | $5.01 | 386847 |
| 2023-05-25 | 5.22 | $4.95 | 367739 |
| 2023-05-24 | 5.29 | $5.13 | 435600 |
| 2023-05-23 | 5.30 | $5.24 | 437500 |
| 2023-05-22 | 5.28 | $5.21 | 384100 |
| 2023-05-19 | 5.27 | $5.14 | 391743 |
| 2023-05-18 | 5.27 | $5.21 | 360900 |
| 2023-05-17 | 5.25 | $5.28 | 381036 |
| 2023-05-16 | 5.20 | $5.19 | 490800 |
| 2023-05-15 | 5.17 | $5.35 | 636100 |
| 2023-05-12 | 5.07 | $5.21 | 317148 |
| 2023-05-11 | 5.00 | $5.25 | 490000 |
| 2023-05-10 | 4.89 | $5.13 | 443100 |
| 2023-05-09 | 4.80 | $5.14 | 492349 |
| 2023-05-08 | 4.69 | $5.19 | 670785 |
| 2023-05-05 | 4.54 | $5.11 | 972600 |
| 2023-05-04 | 4.39 | $4.42 | 551537 |
| 2023-05-03 | 4.42 | $4.42 | 470649 |
| 2023-05-02 | 4.46 | $4.41 | 861900 |
| 2023-05-01 | 4.53 | $4.53 | 421300 |
| 2023-04-28 | 4.56 | $4.58 | 669619 |
| 2023-04-27 | 4.60 | $4.46 | 781300 |
| 2023-04-26 | 4.68 | $4.39 | 864100 |
| 2023-04-25 | 4.81 | $4.53 | 485600 |
| 2023-04-24 | 4.92 | $4.76 | 531000 |
| 2023-04-21 | 4.98 | $4.84 | 421300 |
| 2023-04-20 | 5.04 | $4.91 | 448233 |
| 2023-04-19 | 5.08 | $5.01 | 346543 |
| 2023-04-18 | 5.11 | $5.05 | 379100 |
| 2023-04-17 | 5.12 | $5.09 | 531000 |
| 2023-04-14 | 5.13 | $5.09 | 541147 |
| 2023-04-13 | 5.14 | $5.21 | 394000 |
| 2023-04-12 | 5.12 | $5.15 | 431500 |
| 2023-04-11 | 5.11 | $5.21 | 630800 |
| 2023-04-10 | 5.07 | $5.09 | 534939 |
| 2023-04-06 | 5.07 | $5.02 | 539000 |
| 2023-04-05 | 5.10 | $4.98 | 508600 |
| 2023-04-04 | 5.14 | $5.10 | 762563 |
| 2023-04-03 | 5.16 | $5.39 | 947906 |
| 2023-03-31 | 5.08 | $5.32 | 726741 |
| 2023-03-30 | 5.02 | $5.23 | 351300 |
| 2023-03-29 | 4.97 | $5.23 | 538500 |
| 2023-03-28 | 4.91 | $5.19 | 862200 |
| 2023-03-27 | 4.86 | $5.15 | 901729 |
| 2023-03-24 | 4.81 | $4.95 | 550900 |
| 2023-03-23 | 4.82 | $4.99 | 778830 |
| 2023-03-22 | 4.82 | $5.05 | 1.0M |
| 2023-03-21 | 4.80 | $4.86 | 657927 |
| 2023-03-20 | 4.85 | $4.77 | 859000 |
| 2023-03-17 | 4.95 | $4.88 | 1.8M |
| 2023-03-16 | 5.03 | $5.09 | 643643 |
| 2023-03-15 | 5.07 | $5.09 | 609500 |
| 2023-03-14 | 5.12 | $5.14 | 697932 |
| 2023-03-13 | 5.18 | $5.06 | 706141 |
| 2023-03-10 | 5.27 | $5.31 | 576500 |
| 2023-03-09 | 5.31 | $5.30 | 409642 |
| 2023-03-08 | 5.36 | $5.44 | 479400 |
| 2023-03-07 | 5.39 | $5.38 | 589900 |
| 2023-03-06 | 5.44 | $5.39 | 960702 |
| 2023-03-03 | 5.51 | $5.71 | 369500 |
| 2023-03-02 | 5.49 | $5.61 | 473600 |
| 2023-03-01 | 5.50 | $5.55 | 864846 |
| 2023-02-28 | 5.54 | $5.67 | 753000 |
| 2023-02-27 | 5.55 | $5.67 | 1.2M |
| 2023-02-24 | 5.57 | $5.39 | 702206 |
| 2023-02-23 | 5.68 | $5.67 | 383816 |
| 2023-02-22 | 5.73 | $5.59 | 430500 |
| 2023-02-21 | 5.82 | $5.52 | 660800 |
| 2023-02-17 | 5.95 | $5.85 | 503502 |
| 2023-02-16 | 6.02 | $5.83 | 625903 |
| 2023-02-15 | 6.10 | $5.66 | 683824 |
| 2023-02-14 | 6.25 | $5.80 | 970100 |
| 2023-02-13 | 6.39 | $6.34 | 397200 |
| 2023-02-10 | 6.39 | $6.24 | 367939 |
| 2023-02-09 | 6.42 | $6.30 | 346292 |
| 2023-02-08 | 6.43 | $6.32 | 287131 |
| 2023-02-07 | 6.44 | $6.40 | 320800 |
| 2023-02-06 | 6.42 | $6.34 | 487000 |
| 2023-02-03 | 6.42 | $6.42 | 406400 |
| 2023-02-02 | 6.39 | $6.51 | 546427 |
| 2023-02-01 | 6.31 | $6.45 | 441410 |
| 2023-01-31 | 6.24 | $6.35 | 523824 |
| 2023-01-30 | 6.18 | $6.14 | 288934 |
| 2023-01-27 | 6.18 | $6.19 | 730624 |
| 2023-01-26 | 6.15 | $6.10 | 219300 |
| 2023-01-25 | 6.14 | $6.07 | 229533 |
| 2023-01-24 | 6.14 | $6.05 | 201400 |
| 2023-01-23 | 6.15 | $6.12 | 357400 |
| 2023-01-20 | 6.13 | $6.10 | 321400 |
| 2023-01-19 | 6.11 | $5.99 | 386000 |
| 2023-01-18 | 6.12 | $5.99 | 417500 |
| 2023-01-17 | 6.13 | $6.12 | 342100 |
| 2023-01-13 | 6.10 | $6.19 | 286100 |
| 2023-01-12 | 6.03 | $6.16 | 395900 |
| 2023-01-11 | 5.96 | $6.07 | 541100 |
| 2023-01-10 | 5.89 | $5.96 | 504800 |
| 2023-01-09 | 5.85 | $5.87 | 562123 |
| 2023-01-06 | 5.82 | $5.93 | 357900 |
| 2023-01-05 | 5.77 | $5.85 | 313302 |
| 2023-01-04 | 5.73 | $5.92 | 372004 |
| 2023-01-03 | 5.65 | $5.80 | 591000 |
| 2022-12-30 | 5.60 | $5.59 | 385048 |
| 2022-12-29 | 5.60 | $5.67 | 453346 |
| 2022-12-28 | 5.58 | $5.55 | 512200 |
| 2022-12-27 | 5.58 | $5.62 | 399313 |
| 2022-12-23 | 5.57 | $5.58 | 441000 |
| 2022-12-22 | 5.57 | $5.55 | 413900 |
| 2022-12-21 | 5.57 | $5.54 | 475800 |
| 2022-12-20 | 5.58 | $5.48 | 372505 |
| 2022-12-19 | 5.61 | $5.41 | 634500 |
| 2022-12-16 | 5.66 | $5.46 | 989827 |
| 2022-12-15 | 5.71 | $5.46 | 618600 |
| 2022-12-14 | 5.77 | $5.61 | 503530 |
| 2022-12-13 | 5.80 | $5.61 | 1.1M |
| 2022-12-12 | 5.82 | $5.63 | 699235 |
| 2022-12-09 | 5.84 | $5.65 | 805000 |
| 2022-12-08 | 5.85 | $5.77 | 818220 |
| 2022-12-07 | 5.83 | $5.81 | 1.0M |
| 2022-12-06 | 5.78 | $5.82 | 1.1M |
| 2022-12-05 | 5.72 | $5.57 | 454000 |
| 2022-12-02 | 5.71 | $5.60 | 503731 |
| 2022-12-01 | 5.70 | $5.60 | 734000 |
| 2022-11-30 | 5.67 | $5.57 | 943500 |
| 2022-11-29 | 5.65 | $5.60 | 621623 |
| 2022-11-28 | 5.61 | $5.45 | 597302 |
| 2022-11-25 | 5.60 | $5.50 | 251236 |
| 2022-11-23 | 5.57 | $5.48 | 466342 |
| 2022-11-22 | 5.53 | $5.44 | 616936 |
| 2022-11-21 | 5.50 | $5.37 | 504915 |
| 2022-11-18 | 5.48 | $5.31 | 588200 |
| 2022-11-17 | 5.47 | $5.32 | 397824 |
| 2022-11-16 | 5.45 | $5.27 | 582000 |
| 2022-11-15 | 5.43 | $5.48 | 889701 |
| 2022-11-14 | 5.34 | $5.24 | 824100 |
| 2022-11-11 | 5.31 | $5.60 | 819244 |
| 2022-11-10 | 5.15 | $5.62 | 856027 |
| 2022-11-09 | 4.95 | $5.21 | 1.1M |
| 2022-11-08 | 4.82 | $5.41 | 1.4M |
| 2022-11-07 | 4.61 | $4.81 | 819232 |
| 2022-11-04 | 4.55 | $4.68 | 809744 |
| 2022-11-03 | 4.51 | $4.55 | 693000 |
| 2022-11-02 | 4.51 | $4.56 | 882729 |
| 2022-11-01 | 4.50 | $4.69 | 839300 |
| 2022-10-31 | 4.46 | $4.60 | 933817 |
| 2022-10-28 | 4.43 | $4.70 | 781400 |
| 2022-10-27 | 4.37 | $4.57 | 1.5M |
| 2022-10-26 | 4.35 | $4.58 | 876328 |
| 2022-10-25 | 4.32 | $4.48 | 1.0M |
| 2022-10-24 | 4.31 | $4.31 | 839906 |
| 2022-10-21 | 4.37 | $4.31 | 669804 |
| 2022-10-20 | 4.45 | $4.33 | 644407 |
| 2022-10-19 | 4.53 | $4.38 | 843307 |
| 2022-10-18 | 4.63 | $4.57 | 707000 |
| 2022-10-17 | 4.69 | $4.57 | 687100 |
| 2022-10-14 | 4.78 | $4.59 | 849238 |
| 2022-10-13 | 4.87 | $4.64 | 1.4M |
| 2022-10-12 | 4.97 | $5.02 | 717034 |
| 2022-10-11 | 4.98 | $5.07 | 581114 |
| 2022-10-10 | 4.98 | $5.03 | 537700 |
| 2022-10-07 | 4.99 | $4.97 | 862000 |
| 2022-10-06 | 5.03 | $5.21 | 370200 |
| 2022-10-05 | 5.01 | $5.28 | 634700 |
| 2022-10-04 | 4.96 | $5.35 | 788215 |
| 2022-10-03 | 4.88 | $5.05 | 939304 |
| 2022-09-30 | 4.88 | $4.90 | 550288 |
| 2022-09-29 | 4.94 | $4.99 | 578100 |
| 2022-09-28 | 4.99 | $5.13 | 525400 |
| 2022-09-27 | 5.01 | $5.02 | 598100 |
| 2022-09-26 | 5.07 | $5.05 | 730339 |
| 2022-09-23 | 5.15 | $5.14 | 963603 |
| 2022-09-22 | 5.22 | $5.30 | 474802 |
| 2022-09-21 | 5.26 | $5.39 | 498000 |
| 2022-09-20 | 5.28 | $5.43 | 638600 |
| 2022-09-19 | 5.31 | $5.57 | 1.0M |
| 2022-09-16 | 5.30 | $5.44 | 1.8M |
| 2022-09-15 | 5.33 | $5.39 | 830180 |
| 2022-09-14 | 5.40 | $5.37 | 819100 |
| 2022-09-13 | 5.49 | $5.51 | 627000 |
| 2022-09-12 | 5.57 | $5.82 | 530943 |
| 2022-09-09 | 5.57 | $5.80 | 875198 |
| 2022-09-08 | 5.58 | $5.60 | 487004 |
| 2022-09-07 | 5.67 | $5.67 | 615314 |
| 2022-09-06 | 5.76 | $5.60 | 682767 |
| 2022-09-02 | 5.89 | $5.72 | 802524 |
| 2022-09-01 | 6.03 | $5.85 | 599732 |
| 2022-08-31 | 6.15 | $5.93 | 739100 |
| 2022-08-30 | 6.28 | $6.10 | 478173 |
| 2022-08-29 | 6.40 | $6.24 | 381800 |
| 2022-08-26 | 6.49 | $6.26 | 698318 |
| 2022-08-25 | 6.61 | $6.53 | 688148 |
| 2022-08-24 | 6.66 | $6.49 | 626510 |
| 2022-08-23 | 6.74 | $6.58 | 458397 |
| 2022-08-22 | 6.81 | $6.53 | 548400 |
| 2022-08-19 | 6.91 | $6.76 | 556412 |
| 2022-08-18 | 6.97 | $6.93 | 715500 |
| 2022-08-17 | 6.98 | $6.84 | 773400 |
| 2022-08-16 | 7.02 | $7.07 | 610700 |
| 2022-08-15 | 7.00 | $7.04 | 483700 |
| 2022-08-12 | 6.98 | $6.99 | 611088 |
| 2022-08-11 | 6.97 | $6.83 | 592300 |
| 2022-08-10 | 7.01 | $6.73 | 725623 |
| 2022-08-09 | 7.09 | $6.52 | 1.2M |
| 2022-08-08 | 7.25 | $7.18 | 418531 |
| 2022-08-05 | 7.24 | $7.15 | 319000 |
| 2022-08-04 | 7.23 | $7.12 | 428928 |
| 2022-08-03 | 7.23 | $7.15 | 347419 |
| 2022-08-02 | 7.22 | $7.06 | 377333 |
| 2022-08-01 | 7.22 | $7.18 | 435700 |
| 2022-07-29 | 7.19 | $7.17 | 629000 |
| 2022-07-28 | 7.15 | $7.15 | 518239 |
| 2022-07-27 | 7.11 | $7.23 | 391346 |
| 2022-07-26 | 7.03 | $7.07 | 305800 |
| 2022-07-25 | 6.99 | $7.00 | 359500 |
| 2022-07-22 | 6.95 | $7.00 | 401400 |
| 2022-07-21 | 6.90 | $7.09 | 270925 |
| 2022-07-20 | 6.81 | $7.16 | 360532 |
| 2022-07-19 | 6.68 | $7.07 | 371941 |
| 2022-07-18 | 6.55 | $6.74 | 434400 |
| 2022-07-15 | 6.50 | $6.63 | 473911 |
| 2022-07-14 | 6.47 | $6.49 | 447425 |
| 2022-07-13 | 6.49 | $6.58 | 449000 |
| 2022-07-12 | 6.48 | $6.59 | 471800 |
| 2022-07-11 | 6.46 | $6.56 | 458148 |
| 2022-07-08 | 6.46 | $6.55 | 467419 |
| 2022-07-07 | 6.46 | $6.52 | 621731 |
| 2022-07-06 | 6.47 | $6.40 | 397646 |
| 2022-07-05 | 6.53 | $6.56 | 650747 |
| 2022-07-01 | 6.55 | $6.57 | 440022 |
| 2022-06-30 | 6.57 | $6.53 | 395700 |
| 2022-06-29 | 6.62 | $6.57 | 444800 |
| 2022-06-28 | 6.67 | $6.73 | 373138 |
| 2022-06-27 | 6.67 | $6.89 | 532400 |
| 2022-06-24 | 6.63 | $6.77 | 857027 |
| 2022-06-23 | 6.63 | $6.69 | 425800 |
| 2022-06-22 | 6.65 | $6.74 | 930100 |
| 2022-06-21 | 6.66 | $6.73 | 786600 |
| 2022-06-17 | 6.69 | $6.57 | 907609 |
| 2022-06-16 | 6.77 | $6.45 | 929400 |
| 2022-06-15 | 6.91 | $6.76 | 642700 |
| 2022-06-14 | 6.98 | $6.67 | 623532 |
| 2022-06-13 | 7.11 | $6.68 | 804300 |
| 2022-06-10 | 7.25 | $7.05 | 619602 |
| 2022-06-09 | 7.32 | $7.25 | 431728 |
| 2022-06-08 | 7.33 | $7.30 | 556500 |
| 2022-06-07 | 7.33 | $7.42 | 594327 |
| 2022-06-06 | 7.29 | $7.34 | 522240 |
| 2022-06-03 | 7.27 | $7.24 | 501219 |
| 2022-06-02 | 7.28 | $7.23 | 653100 |
| 2022-06-01 | 7.29 | $7.14 | 1.0M |
| 2022-05-31 | 7.33 | $7.54 | 1.6M |
| 2022-05-27 | 7.26 | $7.45 | 345200 |
| 2022-05-26 | 7.20 | $7.33 | 439800 |
| 2022-05-25 | 7.17 | $7.25 | 555300 |
| 2022-05-24 | 7.16 | $7.18 | 578818 |
| 2022-05-23 | 7.16 | $7.13 | 415240 |
| 2022-05-20 | 7.19 | $7.09 | 534601 |
| 2022-05-19 | 7.24 | $7.24 | 488200 |
| 2022-05-18 | 7.25 | $7.29 | 514600 |
| 2022-05-17 | 7.24 | $7.60 | 559111 |
| 2022-05-16 | 7.15 | $7.37 | 579800 |
| 2022-05-13 | 7.10 | $7.35 | 595845 |
| 2022-05-12 | 7.06 | $7.22 | 948415 |
| 2022-05-11 | 7.05 | $7.10 | 673706 |
| 2022-05-10 | 7.08 | $7.10 | 852700 |
| 2022-05-09 | 7.12 | $7.17 | 1.2M |
| 2022-05-06 | 7.16 | $7.12 | 858719 |
| 2022-05-05 | 7.21 | $7.24 | 1.1M |
| 2022-05-04 | 7.25 | $7.30 | 830196 |
| 2022-05-03 | 7.28 | $7.15 | 651500 |
| 2022-05-02 | 7.37 | $7.15 | 863100 |
| 2022-04-29 | 7.48 | $7.33 | 870732 |
| 2022-04-28 | 7.57 | $7.63 | 722847 |
| 2022-04-27 | 7.57 | $7.42 | 784509 |
| 2022-04-26 | 7.65 | $7.62 | 544100 |
| 2022-04-25 | 7.69 | $7.83 | 723357 |
| 2022-04-22 | 7.66 | $7.79 | 316600 |
| 2022-04-21 | 7.65 | $7.86 | 567848 |
| 2022-04-20 | 7.61 | $7.80 | 297100 |
| 2022-04-19 | 7.59 | $7.77 | 339626 |
| 2022-04-18 | 7.58 | $7.56 | 588600 |
| 2022-04-14 | 7.63 | $7.68 | 593706 |
| 2022-04-13 | 7.66 | $7.70 | 584000 |
| 2022-04-12 | 7.69 | $7.70 | 602400 |
| 2022-04-11 | 7.74 | $7.71 | 377300 |
| 2022-04-08 | 7.79 | $7.75 | 434416 |
| 2022-04-07 | 7.85 | $7.67 | 465718 |
| 2022-04-06 | 7.94 | $7.90 | 662100 |
| 2022-04-05 | 7.99 | $7.87 | 476800 |
| 2022-04-04 | 8.06 | $8.05 | 458800 |
| 2022-04-01 | 8.09 | $8.04 | 1.0M |
| 2022-03-31 | 8.13 | $8.00 | 582119 |
| 2022-03-30 | 8.19 | $8.17 | 552500 |
| 2022-03-29 | 8.21 | $8.34 | 441642 |
| 2022-03-28 | 8.19 | $8.19 | 396003 |
| 2022-03-25 | 8.21 | $8.19 | 377236 |
| 2022-03-24 | 8.23 | $8.19 | 642300 |
| 2022-03-23 | 8.26 | $8.12 | 544860 |
| 2022-03-22 | 8.32 | $8.30 | 645542 |
| 2022-03-21 | 8.34 | $8.37 | 394957 |
| 2022-03-18 | 8.34 | $8.31 | 1.1M |
| 2022-03-17 | 8.36 | $8.35 | 328735 |
| 2022-03-16 | 8.37 | $8.45 | 740336 |
| 2022-03-15 | 8.35 | $8.26 | 348500 |
| 2022-03-14 | 8.39 | $8.27 | 457000 |
| 2022-03-11 | 8.43 | $8.29 | 488433 |
| 2022-03-10 | 8.48 | $8.32 | 540623 |
| 2022-03-09 | 8.53 | $8.42 | 491328 |
| 2022-03-08 | 8.55 | $8.33 | 592031 |
| 2022-03-07 | 8.61 | $8.28 | 872027 |
| 2022-03-04 | 8.70 | $8.63 | 405000 |
| 2022-03-03 | 8.69 | $8.75 | 670625 |
| 2022-03-02 | 8.63 | $8.53 | 925000 |
| 2022-03-01 | 8.64 | $8.26 | 1.4M |
| 2022-02-28 | 8.73 | $8.60 | 632541 |
| 2022-02-25 | 8.72 | $8.72 | 746731 |
| 2022-02-24 | 8.68 | $8.46 | 913400 |
| 2022-02-23 | 8.70 | $8.60 | 673900 |
| 2022-02-22 | 8.68 | $8.67 | 745246 |
| 2022-02-18 | 8.64 | $8.97 | 969812 |
| 2022-02-17 | 8.48 | $8.89 | 1.0M |
| 2022-02-16 | 8.31 | $8.82 | 1.0M |
| 2022-02-15 | 8.13 | $8.42 | 599565 |
| 2022-02-14 | 8.04 | $8.14 | 552500 |
| 2022-02-11 | 8.01 | $8.08 | 453006 |
| 2022-02-10 | 7.99 | $7.93 | 598800 |
| 2022-02-09 | 8.03 | $8.06 | 517200 |
| 2022-02-08 | 8.02 | $8.11 | 515100 |
| 2022-02-07 | 8.01 | $7.97 | 297339 |
| 2022-02-04 | 8.03 | $8.00 | 428824 |
| 2022-02-03 | 8.05 | $8.01 | 352218 |
| 2022-02-02 | 8.08 | $8.03 | 400300 |
| 2022-02-01 | 8.10 | $8.15 | 450308 |
| 2022-01-31 | 8.09 | $8.14 | 822508 |
| 2022-01-28 | 8.09 | $7.95 | 623100 |
| 2022-01-27 | 8.14 | $7.94 | 377410 |
| 2022-01-26 | 8.21 | $8.17 | 574423 |
| 2022-01-25 | 8.22 | $8.26 | 501000 |
| 2022-01-24 | 8.21 | $8.21 | 585344 |
| 2022-01-21 | 8.21 | $7.98 | 486300 |
| 2022-01-20 | 8.28 | $8.01 | 463679 |
| 2022-01-19 | 8.36 | $8.37 | 399800 |
| 2022-01-18 | 8.34 | $8.36 | 393627 |
| 2022-01-14 | 8.31 | $8.51 | 535254 |
| 2022-01-13 | 8.24 | $8.25 | 617418 |
| 2022-01-12 | 8.23 | $8.09 | 435521 |
| 2022-01-11 | 8.27 | $8.18 | 424600 |
| 2022-01-10 | 8.30 | $8.21 | 329900 |
| 2022-01-07 | 8.31 | $8.30 | 279900 |
| 2022-01-06 | 8.30 | $8.38 | 275348 |
| 2022-01-05 | 8.27 | $8.42 | 346439 |
| 2022-01-04 | 8.21 | $8.36 | 380004 |
| 2022-01-03 | 8.16 | $8.29 | 308831 |
| 2021-12-31 | 8.12 | $8.26 | 232300 |
| 2021-12-30 | 8.09 | $8.25 | 336745 |
| 2021-12-29 | 8.05 | $8.30 | 371800 |
| 2021-12-28 | 7.99 | $8.20 | 374200 |
| 2021-12-27 | 7.95 | $8.13 | 313527 |
| 2021-12-23 | 7.93 | $8.05 | 495611 |
| 2021-12-22 | 7.93 | $8.02 | 422400 |
| 2021-12-21 | 7.95 | $8.01 | 677800 |
| 2021-12-20 | 7.97 | $7.79 | 915431 |
| 2021-12-17 | 8.08 | $8.12 | 685514 |
| 2021-12-16 | 8.10 | $8.19 | 390000 |
| 2021-12-15 | 8.11 | $8.16 | 663100 |
| 2021-12-14 | 8.14 | $8.01 | 666400 |
| 2021-12-13 | 8.22 | $8.11 | 400004 |
| 2021-12-10 | 8.29 | $8.23 | 346613 |
| 2021-12-09 | 8.34 | $8.42 | 511116 |
| 2021-12-08 | 8.35 | $8.48 | 463800 |
| 2021-12-07 | 8.34 | $8.52 | 352300 |
| 2021-12-06 | 8.32 | $8.52 | 597903 |
| 2021-12-03 | 8.29 | $8.33 | 648600 |
| 2021-12-02 | 8.33 | $8.29 | 486815 |
| 2021-12-01 | 8.38 | $7.98 | 580333 |
| 2021-11-30 | 8.56 | $8.26 | 1.1M |
| 2021-11-29 | 8.68 | $8.72 | 1.1M |
| 2021-11-26 | 8.68 | $8.50 | 464400 |
| 2021-11-24 | 8.76 | $8.85 | 276700 |
| 2021-11-23 | 8.74 | $8.72 | 965133 |
| 2021-11-22 | 8.76 | $8.70 | 676200 |
| 2021-11-19 | 8.79 | $8.45 | 421639 |
| 2021-11-18 | 8.91 | $8.48 | 606700 |
| 2021-11-17 | 9.04 | $8.73 | 417401 |
| 2021-11-16 | 9.13 | $8.90 | 527400 |
| 2021-11-15 | 9.17 | $9.14 | 298749 |
| 2021-11-12 | 9.15 | $9.10 | 339700 |
| 2021-11-11 | 9.14 | $9.23 | 328575 |
| 2021-11-10 | 9.08 | $9.26 | 427200 |
| 2021-11-09 | 8.99 | $9.20 | 256757 |
| 2021-11-08 | 8.90 | $9.18 | 407908 |
| 2021-11-05 | 8.80 | $9.41 | 583148 |
| 2021-11-04 | 8.61 | $8.96 | 519200 |
| 2021-11-03 | 8.52 | $8.72 | 823100 |
| 2021-11-02 | 8.48 | $8.38 | 368400 |
| 2021-11-01 | 8.55 | $8.58 | 503600 |
| 2021-10-29 | 8.57 | $8.27 | 639656 |
| 2021-10-28 | 8.69 | $8.50 | 836449 |
| 2021-10-27 | 8.78 | $8.30 | 1.1M |
| 2021-10-26 | 8.94 | $8.93 | 709800 |
| 2021-10-25 | 8.94 | $8.86 | 558800 |
| 2021-10-22 | 8.96 | $8.92 | 629900 |
| 2021-10-21 | 8.97 | $9.05 | 275800 |
| 2021-10-20 | 8.94 | $9.14 | 322600 |
| 2021-10-19 | 8.87 | $8.97 | 230500 |
| 2021-10-18 | 8.84 | $8.95 | 290138 |
| 2021-10-15 | 8.81 | $8.83 | 300445 |
| 2021-10-14 | 8.82 | $8.95 | 265300 |
| 2021-10-13 | 8.79 | $8.88 | 221301 |
| 2021-10-12 | 8.78 | $8.85 | 191409 |
| 2021-10-11 | 8.77 | $8.80 | 312128 |
| 2021-10-08 | 8.78 | $8.81 | 182005 |
| 2021-10-07 | 8.79 | $8.96 | 309721 |
| 2021-10-06 | 8.76 | $8.80 | 232700 |
| 2021-10-05 | 8.77 | $8.89 | 256811 |
| 2021-10-04 | 8.75 | $8.77 | 520700 |
| 2021-10-01 | 8.78 | $8.95 | 368200 |
| 2021-09-30 | 8.75 | $8.59 | 370800 |
| 2021-09-29 | 8.83 | $8.82 | 266100 |
| 2021-09-28 | 8.86 | $8.83 | 240194 |
| 2021-09-27 | 8.90 | $9.19 | 369700 |
| 2021-09-24 | 8.83 | $8.85 | 249900 |
| 2021-09-23 | 8.86 | $9.01 | 286900 |
| 2021-09-22 | 8.84 | $8.85 | 214600 |
| 2021-09-21 | 8.87 | $8.73 | 259721 |
| 2021-09-20 | 8.94 | $8.77 | 377210 |
| 2021-09-17 | 9.03 | $8.92 | 1.1M |
| 2021-09-16 | 9.08 | $8.91 | 215400 |
| 2021-09-15 | 9.15 | $9.01 | 241312 |
| 2021-09-14 | 9.20 | $8.89 | 285800 |
| 2021-09-13 | 9.30 | $9.07 | 239800 |
| 2021-09-10 | 9.36 | $8.97 | 297000 |
| 2021-09-09 | 9.47 | $9.10 | 221500 |
| 2021-09-08 | 9.56 | $9.24 | 170500 |
| 2021-09-07 | 9.61 | $9.48 | 232200 |
| 2021-09-03 | 9.61 | $9.71 | 249046 |
| 2021-09-02 | 9.52 | $9.71 | 340713 |
| 2021-09-01 | 9.41 | $9.60 | 388500 |
| 2021-08-31 | 9.30 | $9.37 | 317300 |
| 2021-08-30 | 9.25 | $9.25 | 210900 |
| 2021-08-27 | 9.22 | $9.38 | 342000 |
| 2021-08-26 | 9.13 | $8.95 | 337827 |
| 2021-08-25 | 9.17 | $9.03 | 280047 |
| 2021-08-24 | 9.18 | $9.08 | 193700 |
| 2021-08-23 | 9.17 | $9.03 | 286443 |
| 2021-08-20 | 9.18 | $8.92 | 353600 |
| 2021-08-19 | 9.23 | $8.66 | 515709 |
| 2021-08-18 | 9.36 | $8.91 | 262723 |
| 2021-08-17 | 9.43 | $9.15 | 477409 |
| 2021-08-16 | 9.44 | $9.44 | 241500 |
| 2021-08-13 | 9.35 | $9.52 | 568400 |
| 2021-08-12 | 9.22 | $9.36 | 298400 |
| 2021-08-11 | 9.10 | $9.30 | 380136 |
| 2021-08-10 | 8.97 | $9.05 | 323812 |
| 2021-08-09 | 8.89 | $8.87 | 227746 |
| 2021-08-06 | 8.84 | $8.93 | 293100 |
| 2021-08-05 | 8.76 | $8.77 | 314307 |
| 2021-08-04 | 8.71 | $8.64 | 354900 |
| 2021-08-03 | 8.69 | $8.92 | 381814 |
| 2021-08-02 | 8.57 | $8.83 | 398319 |
| 2021-07-30 | 8.46 | $8.94 | 510302 |
| 2021-07-29 | 8.29 | $8.89 | 673632 |
| 2021-07-28 | 8.09 | $8.39 | 511900 |
| 2021-07-27 | 8.01 | $8.17 | 215100 |
| 2021-07-26 | 7.99 | $8.23 | 263847 |
| 2021-07-23 | 7.94 | $8.05 | 226000 |
| 2021-07-22 | 7.95 | $7.98 | 309100 |
| 2021-07-21 | 7.98 | $8.08 | 284700 |
| 2021-07-20 | 7.99 | $8.07 | 674302 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.99
2026-07-17
Close Price
$4.08
Vol: 526033
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.12
Average
48.31
Maximum
71.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.99 | $4.08 | 526033 |
| 2026-07-16 | 57.26 | $4.18 | 682735 |
| 2026-07-15 | 51.38 | $3.97 | 471809 |
| 2026-07-14 | 49.16 | $3.90 | 785729 |
| 2026-07-13 | 50.41 | $3.94 | 597108 |
| 2026-07-10 | 48.55 | $3.88 | 926149 |
| 2026-07-09 | 46.98 | $3.83 | 994600 |
| 2026-07-08 | 47.25 | $3.84 | 592850 |
| 2026-07-07 | 53.83 | $4.06 | 436022 |
| 2026-07-06 | 55.15 | $4.10 | 914500 |
| 2026-07-02 | 58.58 | $4.20 | 596335 |
| 2026-07-01 | 64.27 | $4.35 | 1.0M |
| 2026-06-30 | 59.54 | $4.16 | 1.0M |
| 2026-06-29 | 64.21 | $4.27 | 979413 |
| 2026-06-26 | 62.70 | $4.21 | 3.4M |
| 2026-06-25 | 56.57 | $4.00 | 599631 |
| 2026-06-24 | 55.92 | $3.98 | 611634 |
| 2026-06-23 | 52.88 | $3.89 | 642116 |
| 2026-06-22 | 50.36 | $3.82 | 549332 |
| 2026-06-18 | 53.47 | $3.90 | 2.0M |
| 2026-06-17 | 51.70 | $3.85 | 655011 |
| 2026-06-16 | 56.17 | $3.96 | 1.3M |
| 2026-06-15 | 55.16 | $3.93 | 578640 |
| 2026-06-12 | 59.95 | $4.04 | 982200 |
| 2026-06-11 | 57.40 | $3.96 | 1.1M |
| 2026-06-10 | 59.19 | $4.00 | 941707 |
| 2026-06-09 | 58.58 | $3.98 | 628340 |
| 2026-06-08 | 55.73 | $3.89 | 674568 |
| 2026-06-05 | 53.35 | $3.82 | 583600 |
| 2026-06-04 | 55.37 | $3.87 | 579900 |
| 2026-06-03 | 54.38 | $3.84 | 620700 |
| 2026-06-02 | 55.94 | $3.88 | 560963 |
| 2026-06-01 | 57.11 | $3.91 | 1.1M |
| 2026-05-29 | 59.06 | $3.96 | 861505 |
| 2026-05-28 | 62.72 | $4.05 | 1.1M |
| 2026-05-27 | 63.97 | $4.08 | 1.0M |
| 2026-05-26 | 61.54 | $3.98 | 895700 |
| 2026-05-22 | 57.12 | $3.82 | 966300 |
| 2026-05-21 | 58.32 | $3.85 | 1.0M |
| 2026-05-20 | 56.29 | $3.78 | 728800 |
| 2026-05-19 | 55.71 | $3.76 | 783726 |
| 2026-05-18 | 57.91 | $3.82 | 783400 |
| 2026-05-15 | 56.27 | $3.76 | 1.1M |
| 2026-05-14 | 62.44 | $3.92 | 884479 |
| 2026-05-13 | 61.17 | $3.87 | 864000 |
| 2026-05-12 | 63.19 | $3.92 | 1.6M |
| 2026-05-11 | 63.19 | $3.92 | 1.2M |
| 2026-05-08 | 68.06 | $4.04 | 612700 |
| 2026-05-07 | 68.90 | $4.06 | 745837 |
| 2026-05-06 | 68.34 | $4.03 | 864435 |
| 2026-05-05 | 68.16 | $4.02 | 1.3M |
| 2026-05-04 | 67.81 | $4.00 | 2.0M |
| 2026-05-01 | 66.95 | $3.95 | 3.4M |
| 2026-04-30 | 47.10 | $3.21 | 1.1M |
| 2026-04-29 | 48.21 | $3.24 | 615040 |
| 2026-04-28 | 53.42 | $3.37 | 503500 |
| 2026-04-27 | 49.86 | $3.28 | 602841 |
| 2026-04-24 | 51.10 | $3.31 | 460508 |
| 2026-04-23 | 48.68 | $3.25 | 366415 |
| 2026-04-22 | 51.50 | $3.32 | 500607 |
| 2026-04-21 | 50.33 | $3.29 | 728909 |
| 2026-04-20 | 51.51 | $3.32 | 600647 |
| 2026-04-17 | 52.69 | $3.35 | 749566 |
| 2026-04-16 | 48.59 | $3.24 | 894400 |
| 2026-04-15 | 47.01 | $3.20 | 912324 |
| 2026-04-14 | 44.57 | $3.14 | 1.6M |
| 2026-04-13 | 36.75 | $2.97 | 1.1M |
| 2026-04-10 | 37.95 | $3.01 | 1.5M |
| 2026-04-09 | 32.18 | $2.90 | 1.3M |
| 2026-04-08 | 32.44 | $2.91 | 1.6M |
| 2026-04-07 | 28.59 | $2.84 | 1.1M |
| 2026-04-06 | 29.74 | $2.89 | 1.8M |
| 2026-04-02 | 29.20 | $2.88 | 1.2M |
| 2026-04-01 | 30.31 | $2.93 | 1.0M |
| 2026-03-31 | 31.92 | $3.00 | 1.7M |
| 2026-03-30 | 27.19 | $2.91 | 1.2M |
| 2026-03-27 | 27.80 | $2.94 | 1.4M |
| 2026-03-26 | 26.23 | $2.91 | 1.5M |
| 2026-03-25 | 27.97 | $3.00 | 1.1M |
| 2026-03-24 | 25.36 | $2.95 | 1.1M |
| 2026-03-23 | 23.24 | $2.91 | 1.9M |
| 2026-03-20 | 21.12 | $2.87 | 2.8M |
| 2026-03-19 | 23.43 | $3.02 | 1.6M |
| 2026-03-18 | 24.09 | $3.06 | 2.5M |
| 2026-03-17 | 26.81 | $3.21 | 2.6M |
| 2026-03-16 | 27.40 | $3.24 | 2.0M |
| 2026-03-13 | 30.35 | $3.38 | 981650 |
| 2026-03-12 | 30.80 | $3.40 | 1.4M |
| 2026-03-11 | 33.39 | $3.51 | 1.1M |
| 2026-03-10 | 36.57 | $3.63 | 1.7M |
| 2026-03-09 | 37.71 | $3.67 | 1.7M |
| 2026-03-06 | 45.84 | $3.91 | 876336 |
| 2026-03-05 | 50.59 | $4.02 | 792156 |
| 2026-03-04 | 51.51 | $4.04 | 577000 |
| 2026-03-03 | 49.77 | $4.00 | 575610 |
| 2026-03-02 | 52.45 | $4.06 | 765601 |
| 2026-02-27 | 52.90 | $4.07 | 690747 |
| 2026-02-26 | 55.16 | $4.12 | 916329 |
| 2026-02-25 | 56.06 | $4.14 | 449000 |
| 2026-02-24 | 54.64 | $4.10 | 619228 |
| 2026-02-23 | 51.28 | $4.01 | 656100 |
| 2026-02-20 | 61.36 | $4.22 | 603130 |
| 2026-02-19 | 58.40 | $4.14 | 628737 |
| 2026-02-18 | 62.37 | $4.21 | 629448 |
| 2026-02-17 | 58.97 | $4.12 | 415135 |
| 2026-02-13 | 58.57 | $4.11 | 351838 |
| 2026-02-12 | 56.58 | $4.06 | 467100 |
| 2026-02-11 | 61.04 | $4.14 | 480766 |
| 2026-02-10 | 63.41 | $4.18 | 849640 |
| 2026-02-09 | 58.42 | $4.05 | 690251 |
| 2026-02-06 | 59.01 | $4.06 | 1.0M |
| 2026-02-05 | 56.95 | $4.01 | 788044 |
| 2026-02-04 | 60.41 | $4.07 | 822729 |
| 2026-02-03 | 56.66 | $3.98 | 578143 |
| 2026-02-02 | 56.22 | $3.97 | 547300 |
| 2026-01-30 | 53.55 | $3.91 | 499822 |
| 2026-01-29 | 53.55 | $3.91 | 482028 |
| 2026-01-28 | 51.31 | $3.86 | 622700 |
| 2026-01-27 | 54.29 | $3.92 | 416600 |
| 2026-01-26 | 56.36 | $3.96 | 445500 |
| 2026-01-23 | 55.14 | $3.93 | 435732 |
| 2026-01-22 | 61.09 | $4.04 | 562528 |
| 2026-01-21 | 60.73 | $4.03 | 554100 |
| 2026-01-20 | 56.87 | $3.93 | 499629 |
| 2026-01-16 | 62.72 | $4.03 | 656300 |
| 2026-01-15 | 69.51 | $4.13 | 624312 |
| 2026-01-14 | 64.81 | $4.00 | 802200 |
| 2026-01-13 | 65.55 | $4.01 | 744723 |
| 2026-01-12 | 62.72 | $3.94 | 671000 |
| 2026-01-09 | 62.30 | $3.93 | 603750 |
| 2026-01-08 | 59.71 | $3.87 | 551116 |
| 2026-01-07 | 55.88 | $3.79 | 521200 |
| 2026-01-06 | 54.33 | $3.76 | 972305 |
| 2026-01-05 | 50.47 | $3.69 | 555600 |
| 2026-01-02 | 50.47 | $3.69 | 757810 |
| 2025-12-31 | 52.77 | $3.73 | 313836 |
| 2025-12-30 | 53.93 | $3.75 | 445029 |
| 2025-12-29 | 53.93 | $3.75 | 648100 |
| 2025-12-26 | 53.00 | $3.73 | 457111 |
| 2025-12-24 | 51.11 | $3.69 | 331200 |
| 2025-12-23 | 50.15 | $3.67 | 861411 |
| 2025-12-22 | 50.15 | $3.67 | 997105 |
| 2025-12-19 | 56.07 | $3.79 | 2.1M |
| 2025-12-18 | 58.81 | $3.84 | 716474 |
| 2025-12-17 | 56.38 | $3.78 | 737600 |
| 2025-12-16 | 55.96 | $3.77 | 797887 |
| 2025-12-15 | 56.99 | $3.79 | 1.1M |
| 2025-12-12 | 56.99 | $3.79 | 590322 |
| 2025-12-11 | 58.43 | $3.82 | 674014 |
| 2025-12-10 | 55.96 | $3.75 | 1.6M |
| 2025-12-09 | 50.34 | $3.61 | 750138 |
| 2025-12-08 | 46.64 | $3.53 | 566446 |
| 2025-12-05 | 49.25 | $3.59 | 384699 |
| 2025-12-04 | 47.86 | $3.56 | 650461 |
| 2025-12-03 | 50.95 | $3.63 | 558115 |
| 2025-12-02 | 44.10 | $3.49 | 637500 |
| 2025-12-01 | 43.57 | $3.48 | 891007 |
| 2025-11-28 | 41.44 | $3.44 | 359500 |
| 2025-11-26 | 40.91 | $3.43 | 369848 |
| 2025-11-25 | 41.62 | $3.45 | 895833 |
| 2025-11-24 | 36.34 | $3.35 | 1.3M |
| 2025-11-21 | 34.65 | $3.32 | 1.6M |
| 2025-11-20 | 31.79 | $3.27 | 1.1M |
| 2025-11-19 | 32.88 | $3.31 | 1.3M |
| 2025-11-18 | 33.71 | $3.34 | 1.2M |
| 2025-11-17 | 32.64 | $3.32 | 994217 |
| 2025-11-14 | 35.36 | $3.42 | 869900 |
| 2025-11-13 | 37.12 | $3.48 | 806000 |
| 2025-11-12 | 36.11 | $3.46 | 710300 |
| 2025-11-11 | 34.62 | $3.43 | 590800 |
| 2025-11-10 | 34.87 | $3.44 | 821430 |
| 2025-11-07 | 34.87 | $3.44 | 923100 |
| 2025-11-06 | 35.84 | $3.48 | 825805 |
| 2025-11-05 | 42.88 | $3.73 | 724107 |
| 2025-11-04 | 37.26 | $3.61 | 829500 |
| 2025-11-03 | 38.46 | $3.65 | 678000 |
| 2025-10-31 | 41.98 | $3.76 | 1.5M |
| 2025-10-30 | 47.65 | $3.91 | 360500 |
| 2025-10-29 | 47.65 | $3.91 | 597300 |
| 2025-10-28 | 54.75 | $4.07 | 427456 |
| 2025-10-27 | 54.75 | $4.07 | 418900 |
| 2025-10-24 | 58.18 | $4.14 | 338104 |
| 2025-10-23 | 55.94 | $4.08 | 450534 |
| 2025-10-22 | 53.57 | $4.02 | 388400 |
| 2025-10-21 | 52.35 | $3.99 | 459000 |
| 2025-10-20 | 49.41 | $3.92 | 445912 |
| 2025-10-17 | 44.28 | $3.81 | 380254 |
| 2025-10-16 | 44.28 | $3.81 | 562600 |
| 2025-10-15 | 44.28 | $3.81 | 636200 |
| 2025-10-14 | 42.93 | $3.78 | 516000 |
| 2025-10-13 | 44.64 | $3.83 | 422642 |
| 2025-10-10 | 40.09 | $3.73 | 772717 |
| 2025-10-09 | 46.65 | $3.91 | 717949 |
| 2025-10-08 | 50.11 | $3.99 | 638800 |
| 2025-10-07 | 49.22 | $3.97 | 652214 |
| 2025-10-06 | 53.31 | $4.06 | 602200 |
| 2025-10-03 | 56.80 | $4.13 | 557433 |
| 2025-10-02 | 53.93 | $4.06 | 493866 |
| 2025-10-01 | 54.42 | $4.07 | 651543 |
| 2025-09-30 | 51.05 | $3.99 | 843200 |
| 2025-09-29 | 51.05 | $3.99 | 655548 |
| 2025-09-26 | 54.22 | $4.06 | 569514 |
| 2025-09-25 | 52.20 | $4.01 | 353900 |
| 2025-09-24 | 54.48 | $4.06 | 471140 |
| 2025-09-23 | 55.40 | $4.08 | 556426 |
| 2025-09-22 | 53.92 | $4.04 | 530200 |
| 2025-09-19 | 56.59 | $4.10 | 1.6M |
| 2025-09-18 | 61.41 | $4.20 | 533300 |
| 2025-09-17 | 58.01 | $4.10 | 650642 |
| 2025-09-16 | 53.77 | $3.99 | 434300 |
| 2025-09-15 | 54.24 | $4.00 | 517332 |
| 2025-09-12 | 54.70 | $4.01 | 407900 |
| 2025-09-11 | 60.52 | $4.13 | 644400 |
| 2025-09-10 | 53.92 | $3.96 | 455831 |
| 2025-09-09 | 56.02 | $4.00 | 483408 |
| 2025-09-08 | 58.16 | $4.04 | 420300 |
| 2025-09-05 | 58.16 | $4.04 | 413408 |
| 2025-09-04 | 57.80 | $4.03 | 547007 |
| 2025-09-03 | 53.99 | $3.93 | 393300 |
| 2025-09-02 | 54.93 | $3.95 | 560000 |
| 2025-08-29 | 58.31 | $4.02 | 412820 |
| 2025-08-28 | 56.87 | $3.98 | 386233 |
| 2025-08-27 | 56.51 | $3.97 | 481251 |
| 2025-08-26 | 54.73 | $3.92 | 288600 |
| 2025-08-25 | 56.95 | $3.97 | 345400 |
| 2025-08-22 | 58.76 | $4.01 | 699322 |
| 2025-08-21 | 55.75 | $3.92 | 936700 |
| 2025-08-20 | 54.35 | $3.88 | 584514 |
| 2025-08-19 | 54.76 | $3.89 | 424644 |
| 2025-08-18 | 53.07 | $3.84 | 476200 |
| 2025-08-15 | 55.02 | $3.89 | 398100 |
| 2025-08-14 | 55.81 | $3.91 | 563608 |
| 2025-08-13 | 55.81 | $3.91 | 686739 |
| 2025-08-12 | 52.45 | $3.80 | 496942 |
| 2025-08-11 | 48.03 | $3.67 | 438700 |
| 2025-08-08 | 46.94 | $3.64 | 523935 |
| 2025-08-07 | 44.75 | $3.58 | 454000 |
| 2025-08-06 | 45.35 | $3.60 | 560038 |
| 2025-08-05 | 43.21 | $3.54 | 753100 |
| 2025-08-04 | 41.39 | $3.49 | 693400 |
| 2025-08-01 | 39.55 | $3.44 | 1.5M |
| 2025-07-31 | 48.51 | $3.75 | 557845 |
| 2025-07-30 | 49.54 | $3.78 | 660100 |
| 2025-07-29 | 53.12 | $3.88 | 395100 |
| 2025-07-28 | 57.89 | $4.00 | 437500 |
| 2025-07-25 | 57.89 | $4.00 | 343114 |
| 2025-07-24 | 55.80 | $3.93 | 544513 |
| 2025-07-23 | 59.40 | $4.02 | 487432 |
| 2025-07-22 | 56.43 | $3.92 | 500256 |
| 2025-07-21 | 51.37 | $3.77 | 494200 |
| 2025-07-18 | 50.65 | $3.75 | 802600 |
| 2025-07-17 | 52.12 | $3.79 | 571465 |
| 2025-07-16 | 48.17 | $3.68 | 465413 |
| 2025-07-15 | 47.04 | $3.65 | 473600 |
| 2025-07-14 | 51.30 | $3.77 | 386741 |
| 2025-07-11 | 53.21 | $3.82 | 401700 |
| 2025-07-10 | 55.98 | $3.89 | 595205 |
| 2025-07-09 | 54.36 | $3.84 | 567433 |
| 2025-07-08 | 56.32 | $3.89 | 645246 |
| 2025-07-07 | 55.41 | $3.86 | 848900 |
| 2025-07-03 | 60.64 | $3.99 | 424500 |
| 2025-07-02 | 58.34 | $3.91 | 1.2M |
| 2025-07-01 | 56.21 | $3.84 | 1.0M |
| 2025-06-30 | 46.59 | $3.58 | 722000 |
| 2025-06-27 | 46.59 | $3.58 | 816400 |
| 2025-06-26 | 45.76 | $3.56 | 954006 |
| 2025-06-25 | 42.37 | $3.48 | 662300 |
| 2025-06-24 | 42.37 | $3.48 | 679332 |
| 2025-06-23 | 41.54 | $3.46 | 815928 |
| 2025-06-20 | 37.73 | $3.37 | 2.3M |
| 2025-06-18 | 38.26 | $3.39 | 1.1M |
| 2025-06-17 | 39.57 | $3.44 | 641440 |
| 2025-06-16 | 42.62 | $3.55 | 969380 |
| 2025-06-13 | 43.49 | $3.58 | 568000 |
| 2025-06-12 | 47.82 | $3.72 | 660700 |
| 2025-06-11 | 49.49 | $3.77 | 706720 |
| 2025-06-10 | 50.15 | $3.79 | 764400 |
| 2025-06-09 | 50.80 | $3.81 | 646044 |
| 2025-06-06 | 48.92 | $3.75 | 502608 |
| 2025-06-05 | 47.32 | $3.70 | 847826 |
| 2025-06-04 | 45.71 | $3.65 | 656446 |
| 2025-06-03 | 44.75 | $3.62 | 812346 |
| 2025-06-02 | 39.65 | $3.47 | 678800 |
| 2025-05-30 | 42.64 | $3.59 | 2.5M |
| 2025-05-29 | 42.64 | $3.59 | 468832 |
| 2025-05-28 | 40.97 | $3.54 | 677613 |
| 2025-05-27 | 41.66 | $3.57 | 709686 |
| 2025-05-23 | 38.01 | $3.46 | 1.1M |
| 2025-05-22 | 42.36 | $3.65 | 552700 |
| 2025-05-21 | 41.35 | $3.62 | 686860 |
| 2025-05-20 | 45.36 | $3.78 | 398700 |
| 2025-05-19 | 45.63 | $3.79 | 889300 |
| 2025-05-16 | 47.45 | $3.86 | 951840 |
| 2025-05-15 | 48.51 | $3.90 | 1.0M |
| 2025-05-14 | 47.40 | $3.86 | 932502 |
| 2025-05-13 | 48.90 | $3.92 | 495400 |
| 2025-05-12 | 47.85 | $3.88 | 756626 |
| 2025-05-09 | 43.75 | $3.73 | 542015 |
| 2025-05-08 | 43.46 | $3.72 | 616948 |
| 2025-05-07 | 38.48 | $3.55 | 980735 |
| 2025-05-06 | 38.87 | $3.57 | 799902 |
| 2025-05-05 | 35.52 | $3.46 | 1.2M |
| 2025-05-02 | 39.44 | $3.67 | 1.1M |
| 2025-05-01 | 43.57 | $3.86 | 474908 |
| 2025-04-30 | 43.57 | $3.86 | 573920 |
| 2025-04-29 | 44.91 | $3.92 | 536200 |
| 2025-04-28 | 42.09 | $3.82 | 544034 |
| 2025-04-25 | 43.79 | $3.90 | 434900 |
| 2025-04-24 | 43.25 | $3.88 | 625700 |
| 2025-04-23 | 39.92 | $3.76 | 598521 |
| 2025-04-22 | 40.10 | $3.77 | 780500 |
| 2025-04-21 | 34.91 | $3.59 | 635824 |
| 2025-04-17 | 35.23 | $3.61 | 782100 |
| 2025-04-16 | 34.95 | $3.60 | 652021 |
| 2025-04-15 | 36.32 | $3.69 | 751145 |
| 2025-04-14 | 36.77 | $3.72 | 600610 |
| 2025-04-11 | 34.96 | $3.65 | 737266 |
| 2025-04-10 | 34.46 | $3.63 | 682868 |
| 2025-04-09 | 37.99 | $3.88 | 1.6M |
| 2025-04-08 | 28.20 | $3.53 | 1.1M |
| 2025-04-07 | 30.56 | $3.71 | 1.1M |
| 2025-04-04 | 33.03 | $3.88 | 1.1M |
| 2025-04-03 | 35.27 | $4.02 | 1.1M |
| 2025-04-02 | 40.05 | $4.28 | 576800 |
| 2025-04-01 | 39.14 | $4.25 | 952233 |
| 2025-03-31 | 37.35 | $4.19 | 990642 |
| 2025-03-28 | 40.78 | $4.37 | 677500 |
| 2025-03-27 | 43.74 | $4.51 | 732600 |
| 2025-03-26 | 40.51 | $4.40 | 525743 |
| 2025-03-25 | 39.92 | $4.38 | 711573 |
| 2025-03-24 | 41.09 | $4.44 | 989600 |
| 2025-03-21 | 38.21 | $4.34 | 2.1M |
| 2025-03-20 | 42.56 | $4.56 | 723125 |
| 2025-03-19 | 42.56 | $4.56 | 564116 |
| 2025-03-18 | 39.75 | $4.46 | 937776 |
| 2025-03-17 | 42.09 | $4.58 | 816556 |
| 2025-03-14 | 40.42 | $4.52 | 803019 |
| 2025-03-13 | 44.26 | $4.71 | 1.0M |
| 2025-03-12 | 45.12 | $4.75 | 1.6M |
| 2025-03-11 | 45.75 | $4.78 | 1.1M |
| 2025-03-10 | 46.58 | $4.82 | 1.2M |
| 2025-03-07 | 43.94 | $4.71 | 933539 |
| 2025-03-06 | 38.98 | $4.52 | 919545 |
| 2025-03-05 | 36.75 | $4.44 | 1.4M |
| 2025-03-04 | 35.91 | $4.41 | 1.6M |
| 2025-03-03 | 37.15 | $4.49 | 1.4M |
| 2025-02-28 | 40.13 | $4.67 | 1.0M |
| 2025-02-27 | 39.36 | $4.64 | 1.1M |
| 2025-02-26 | 37.06 | $4.55 | 1.1M |
| 2025-02-25 | 36.03 | $4.51 | 1.5M |
| 2025-02-24 | 33.19 | $4.40 | 1.6M |
| 2025-02-21 | 35.36 | $4.56 | 3.3M |
| 2025-02-20 | 56.40 | $5.52 | 876600 |
| 2025-02-19 | 57.76 | $5.56 | 790018 |
| 2025-02-18 | 60.90 | $5.65 | 729313 |
| 2025-02-14 | 53.42 | $5.37 | 652739 |
| 2025-02-13 | 46.46 | $5.17 | 1.1M |
| 2025-02-12 | 43.24 | $5.09 | 570908 |
| 2025-02-11 | 42.83 | $5.08 | 753300 |
| 2025-02-10 | 39.09 | $4.99 | 606000 |
| 2025-02-07 | 39.09 | $4.99 | 428200 |
| 2025-02-06 | 42.13 | $5.10 | 433117 |
| 2025-02-05 | 43.30 | $5.14 | 487000 |
| 2025-02-04 | 44.17 | $5.17 | 491200 |
| 2025-02-03 | 41.17 | $5.09 | 570324 |
| 2025-01-31 | 46.17 | $5.26 | 549600 |
| 2025-01-30 | 48.14 | $5.32 | 605918 |
| 2025-01-29 | 46.70 | $5.28 | 577200 |
| 2025-01-28 | 46.35 | $5.27 | 470813 |
| 2025-01-27 | 48.80 | $5.35 | 715700 |
| 2025-01-24 | 45.00 | $5.24 | 470939 |
| 2025-01-23 | 46.49 | $5.29 | 641100 |
| 2025-01-22 | 45.11 | $5.25 | 454610 |
| 2025-01-21 | 48.06 | $5.35 | 738000 |
| 2025-01-17 | 42.73 | $5.20 | 511200 |
| 2025-01-16 | 43.01 | $5.21 | 577544 |
| 2025-01-15 | 41.92 | $5.18 | 504017 |
| 2025-01-14 | 39.75 | $5.12 | 636400 |
| 2025-01-13 | 34.71 | $4.99 | 790400 |
| 2025-01-10 | 35.36 | $5.02 | 673203 |
| 2025-01-08 | 37.35 | $5.11 | 548947 |
| 2025-01-07 | 37.80 | $5.13 | 1.0M |
| 2025-01-06 | 40.08 | $5.23 | 704100 |
| 2025-01-03 | 40.78 | $5.26 | 379825 |
| 2025-01-02 | 38.39 | $5.19 | 366000 |
| 2024-12-31 | 39.69 | $5.25 | 407900 |
| 2024-12-30 | 39.37 | $5.24 | 491229 |
| 2024-12-27 | 39.57 | $5.25 | 479031 |
| 2024-12-26 | 41.19 | $5.33 | 462317 |
| 2024-12-24 | 39.43 | $5.27 | 189000 |
| 2024-12-23 | 39.80 | $5.29 | 669138 |
| 2024-12-20 | 39.99 | $5.30 | 1.9M |
| 2024-12-19 | 42.38 | $5.43 | 397708 |
| 2024-12-18 | 42.95 | $5.46 | 737713 |
| 2024-12-17 | 48.47 | $5.73 | 503300 |
| 2024-12-16 | 50.29 | $5.81 | 538000 |
| 2024-12-13 | 52.15 | $5.89 | 451000 |
| 2024-12-12 | 55.83 | $6.04 | 640011 |
| 2024-12-11 | 55.03 | $6.00 | 1.4M |
| 2024-12-10 | 59.95 | $6.19 | 752234 |
| 2024-12-09 | 60.49 | $6.21 | 666401 |
| 2024-12-06 | 58.34 | $6.09 | 511506 |
| 2024-12-05 | 57.05 | $6.02 | 610982 |
| 2024-12-04 | 64.67 | $6.30 | 709711 |
| 2024-12-03 | 61.72 | $6.13 | 600102 |
| 2024-12-02 | 61.72 | $6.13 | 1.0M |
| 2024-11-29 | 55.63 | $5.82 | 262205 |
| 2024-11-27 | 55.42 | $5.81 | 438300 |
| 2024-11-26 | 56.74 | $5.86 | 763718 |
| 2024-11-25 | 59.43 | $5.96 | 536200 |
| 2024-11-22 | 56.69 | $5.82 | 523921 |
| 2024-11-21 | 53.51 | $5.67 | 376300 |
| 2024-11-20 | 53.07 | $5.65 | 550400 |
| 2024-11-19 | 54.53 | $5.71 | 428500 |
| 2024-11-18 | 56.00 | $5.77 | 444802 |
| 2024-11-15 | 57.22 | $5.82 | 509605 |
| 2024-11-14 | 62.65 | $6.03 | 542414 |
| 2024-11-13 | 68.86 | $6.24 | 660958 |
| 2024-11-12 | 68.43 | $6.21 | 618257 |
| 2024-11-11 | 71.84 | $6.32 | 972329 |
| 2024-11-08 | 67.67 | $6.02 | 586600 |
| 2024-11-07 | 69.29 | $6.07 | 1.4M |
| 2024-11-06 | 69.15 | $6.06 | 983700 |
| 2024-11-05 | 65.38 | $5.81 | 1.1M |
| 2024-11-04 | 60.82 | $5.56 | 900800 |
| 2024-11-01 | 53.91 | $5.26 | 1.8M |
| 2024-10-31 | 42.31 | $4.90 | 606704 |
| 2024-10-30 | 44.37 | $4.97 | 407400 |
| 2024-10-29 | 40.43 | $4.87 | 406138 |
| 2024-10-28 | 42.43 | $4.94 | 784737 |
| 2024-10-25 | 36.92 | $4.81 | 345500 |
| 2024-10-24 | 38.54 | $4.87 | 446743 |
| 2024-10-23 | 38.54 | $4.87 | 574623 |
| 2024-10-22 | 45.06 | $5.09 | 367200 |
| 2024-10-21 | 45.06 | $5.09 | 550821 |
| 2024-10-18 | 48.43 | $5.19 | 560544 |
| 2024-10-17 | 52.52 | $5.30 | 395300 |
| 2024-10-16 | 48.78 | $5.20 | 375000 |
| 2024-10-15 | 45.08 | $5.11 | 499700 |
| 2024-10-14 | 46.87 | $5.16 | 323500 |
| 2024-10-11 | 50.28 | $5.25 | 626800 |
| 2024-10-10 | 49.50 | $5.23 | 462800 |
| 2024-10-09 | 50.63 | $5.26 | 569726 |
| 2024-10-08 | 48.00 | $5.19 | 715900 |
| 2024-10-07 | 49.80 | $5.24 | 1.1M |
| 2024-10-04 | 50.15 | $5.25 | 359300 |
| 2024-10-03 | 50.50 | $5.26 | 401900 |
| 2024-10-02 | 50.50 | $5.26 | 612444 |
| 2024-10-01 | 53.82 | $5.36 | 467400 |
| 2024-09-30 | 57.79 | $5.47 | 507039 |
| 2024-09-27 | 56.11 | $5.41 | 432915 |
| 2024-09-26 | 54.98 | $5.37 | 426425 |
| 2024-09-25 | 53.26 | $5.31 | 554433 |
| 2024-09-24 | 56.69 | $5.41 | 651300 |
| 2024-09-23 | 53.26 | $5.29 | 375402 |
| 2024-09-20 | 52.66 | $5.27 | 2.1M |
| 2024-09-19 | 59.48 | $5.46 | 329701 |
| 2024-09-18 | 57.27 | $5.38 | 401711 |
| 2024-09-17 | 56.13 | $5.34 | 438825 |
| 2024-09-16 | 55.28 | $5.31 | 480600 |
| 2024-09-13 | 56.32 | $5.34 | 339500 |
| 2024-09-12 | 52.97 | $5.22 | 517500 |
| 2024-09-11 | 51.19 | $5.16 | 403900 |
| 2024-09-10 | 51.19 | $5.16 | 561000 |
| 2024-09-09 | 53.95 | $5.25 | 447032 |
| 2024-09-06 | 52.32 | $5.19 | 465100 |
| 2024-09-05 | 56.43 | $5.32 | 325710 |
| 2024-09-04 | 55.67 | $5.29 | 495302 |
| 2024-09-03 | 58.59 | $5.38 | 438929 |
| 2024-08-30 | 62.03 | $5.48 | 501100 |
| 2024-08-29 | 61.38 | $5.45 | 530800 |
| 2024-08-28 | 59.41 | $5.36 | 537535 |
| 2024-08-27 | 65.39 | $5.53 | 654800 |
| 2024-08-26 | 63.76 | $5.45 | 422953 |
| 2024-08-23 | 63.76 | $5.45 | 614400 |
| 2024-08-22 | 58.97 | $5.23 | 494100 |
| 2024-08-21 | 61.79 | $5.31 | 356848 |
| 2024-08-20 | 60.90 | $5.27 | 446005 |
| 2024-08-19 | 61.24 | $5.28 | 629600 |
| 2024-08-16 | 57.17 | $5.10 | 738942 |
| 2024-08-15 | 55.18 | $5.02 | 640705 |
| 2024-08-14 | 50.54 | $4.85 | 460640 |
| 2024-08-13 | 51.74 | $4.89 | 620800 |
| 2024-08-12 | 47.30 | $4.74 | 867400 |
| 2024-08-09 | 47.30 | $4.74 | 407122 |
| 2024-08-08 | 49.49 | $4.82 | 541328 |
| 2024-08-07 | 43.93 | $4.64 | 1.1M |
| 2024-08-06 | 44.19 | $4.65 | 591709 |
| 2024-08-05 | 40.91 | $4.55 | 836719 |
| 2024-08-02 | 43.33 | $4.65 | 986340 |
| 2024-08-01 | 53.18 | $4.98 | 640225 |
| 2024-07-31 | 58.13 | $5.11 | 564300 |
| 2024-07-30 | 60.60 | $5.17 | 343125 |
| 2024-07-29 | 59.79 | $5.14 | 550600 |
| 2024-07-26 | 58.99 | $5.11 | 479000 |
| 2024-07-25 | 57.37 | $5.05 | 530100 |
| 2024-07-24 | 50.58 | $4.83 | 349406 |
| 2024-07-23 | 54.72 | $4.94 | 335232 |
| 2024-07-22 | 53.73 | $4.91 | 368438 |
| 2024-07-19 | 49.96 | $4.80 | 448751 |
| 2024-07-18 | 49.96 | $4.80 | 370047 |
| 2024-07-17 | 57.69 | $5.00 | 650001 |
| 2024-07-16 | 53.59 | $4.88 | 444201 |
| 2024-07-15 | 48.02 | $4.74 | 481100 |
| 2024-07-12 | 45.35 | $4.68 | 458900 |
| 2024-07-11 | 44.90 | $4.67 | 447644 |
| 2024-07-10 | 35.91 | $4.49 | 331000 |
| 2024-07-09 | 35.35 | $4.48 | 628601 |
| 2024-07-08 | 37.19 | $4.54 | 355000 |
| 2024-07-05 | 33.92 | $4.48 | 936633 |
| 2024-07-03 | 37.30 | $4.59 | 215100 |
| 2024-07-02 | 38.63 | $4.63 | 433238 |
| 2024-07-01 | 36.48 | $4.59 | 516918 |
| 2024-06-28 | 40.16 | $4.70 | 1.2M |
| 2024-06-27 | 39.64 | $4.69 | 438446 |
| 2024-06-26 | 39.13 | $4.68 | 448744 |
| 2024-06-25 | 34.40 | $4.59 | 911832 |
| 2024-06-24 | 38.86 | $4.73 | 1.0M |
| 2024-06-21 | 37.20 | $4.70 | 2.4M |
| 2024-06-20 | 37.20 | $4.70 | 820344 |
| 2024-06-18 | 37.20 | $4.70 | 960900 |
| 2024-06-17 | 38.70 | $4.75 | 567600 |
| 2024-06-14 | 35.23 | $4.68 | 541700 |
| 2024-06-13 | 38.81 | $4.80 | 582100 |
| 2024-06-12 | 41.48 | $4.88 | 491695 |
| 2024-06-11 | 42.88 | $4.92 | 443300 |
| 2024-06-10 | 43.58 | $4.94 | 669114 |
| 2024-06-07 | 44.26 | $4.96 | 590000 |
| 2024-06-06 | 51.58 | $5.15 | 393800 |
| 2024-06-05 | 54.28 | $5.21 | 589000 |
| 2024-06-04 | 50.16 | $5.11 | 1.3M |
| 2024-06-03 | 46.98 | $5.04 | 537823 |
| 2024-05-31 | 49.10 | $5.09 | 1.2M |
| 2024-05-30 | 50.40 | $5.12 | 619607 |
| 2024-05-29 | 45.37 | $5.01 | 567400 |
| 2024-05-28 | 48.34 | $5.08 | 383146 |
| 2024-05-24 | 46.44 | $5.04 | 492308 |
| 2024-05-23 | 46.44 | $5.04 | 438400 |
| 2024-05-22 | 45.99 | $5.03 | 688300 |
| 2024-05-21 | 45.55 | $5.02 | 295900 |
| 2024-05-20 | 45.14 | $5.01 | 414500 |
| 2024-05-17 | 50.27 | $5.15 | 332700 |
| 2024-05-16 | 51.05 | $5.17 | 395727 |
| 2024-05-15 | 49.94 | $5.14 | 352948 |
| 2024-05-14 | 51.04 | $5.17 | 545600 |
| 2024-05-13 | 49.63 | $5.13 | 585640 |
| 2024-05-10 | 49.97 | $5.14 | 375901 |
| 2024-05-09 | 48.62 | $5.10 | 722300 |
| 2024-05-08 | 45.85 | $5.02 | 358800 |
| 2024-05-07 | 41.74 | $4.91 | 986273 |
| 2024-05-06 | 43.45 | $4.97 | 511900 |
| 2024-05-03 | 39.94 | $4.88 | 825208 |
| 2024-05-02 | 41.02 | $4.92 | 764200 |
| 2024-05-01 | 34.31 | $4.76 | 475416 |
| 2024-04-30 | 35.76 | $4.82 | 611732 |
| 2024-04-29 | 38.32 | $4.92 | 703888 |
| 2024-04-26 | 34.30 | $4.83 | 411581 |
| 2024-04-25 | 34.78 | $4.85 | 629442 |
| 2024-04-24 | 36.22 | $4.91 | 685700 |
| 2024-04-23 | 37.96 | $4.98 | 574907 |
| 2024-04-22 | 37.14 | $4.96 | 717806 |
| 2024-04-19 | 35.52 | $4.92 | 659826 |
| 2024-04-18 | 33.06 | $4.86 | 601500 |
| 2024-04-17 | 32.24 | $4.84 | 729826 |
| 2024-04-16 | 34.23 | $4.94 | 544447 |
| 2024-04-15 | 35.91 | $5.02 | 519918 |
| 2024-04-12 | 36.12 | $5.03 | 535301 |
| 2024-04-11 | 39.42 | $5.18 | 449543 |
| 2024-04-10 | 37.24 | $5.12 | 692700 |
| 2024-04-09 | 40.22 | $5.25 | 387217 |
| 2024-04-08 | 40.46 | $5.26 | 332700 |
| 2024-04-05 | 39.44 | $5.23 | 397829 |
| 2024-04-04 | 39.87 | $5.25 | 506407 |
| 2024-04-03 | 42.28 | $5.36 | 513503 |
| 2024-04-02 | 39.77 | $5.28 | 751410 |
| 2024-04-01 | 43.12 | $5.43 | 379100 |
| 2024-03-28 | 47.69 | $5.61 | 793800 |
| 2024-03-27 | 47.96 | $5.62 | 543600 |
| 2024-03-26 | 45.63 | $5.54 | 488131 |
| 2024-03-25 | 45.34 | $5.53 | 363316 |
| 2024-03-22 | 46.77 | $5.59 | 464728 |
| 2024-03-21 | 49.47 | $5.70 | 988514 |
| 2024-03-20 | 48.70 | $5.67 | 1.1M |
| 2024-03-19 | 38.65 | $5.33 | 1.6M |
| 2024-03-18 | 35.85 | $5.25 | 1.6M |
| 2024-03-15 | 35.85 | $5.25 | 1.6M |
| 2024-03-14 | 35.85 | $5.25 | 1.1M |
| 2024-03-13 | 38.90 | $5.41 | 1.6M |
| 2024-03-12 | 38.28 | $5.39 | 1.2M |
| 2024-03-11 | 38.28 | $5.39 | 529700 |
| 2024-03-08 | 39.55 | $5.46 | 880748 |
| 2024-03-07 | 38.44 | $5.42 | 604100 |
| 2024-03-06 | 37.06 | $5.37 | 1.2M |
| 2024-03-05 | 37.06 | $5.37 | 1.1M |
| 2024-03-04 | 38.46 | $5.46 | 694332 |
| 2024-03-01 | 40.73 | $5.60 | 606247 |
| 2024-02-29 | 40.25 | $5.58 | 844944 |
| 2024-02-28 | 39.32 | $5.54 | 718531 |
| 2024-02-27 | 42.98 | $5.77 | 670000 |
| 2024-02-26 | 43.83 | $5.82 | 1.1M |
| 2024-02-23 | 38.31 | $5.58 | 1.5M |
| 2024-02-22 | 56.89 | $6.42 | 413838 |
| 2024-02-21 | 57.52 | $6.44 | 552100 |
| 2024-02-20 | 56.61 | $6.40 | 426300 |
| 2024-02-16 | 59.66 | $6.50 | 426649 |
| 2024-02-15 | 62.54 | $6.59 | 491916 |
| 2024-02-14 | 59.66 | $6.45 | 309100 |
| 2024-02-13 | 56.23 | $6.30 | 637700 |
| 2024-02-12 | 64.56 | $6.54 | 627307 |
| 2024-02-09 | 60.38 | $6.36 | 457301 |
| 2024-02-08 | 59.37 | $6.32 | 313100 |
| 2024-02-07 | 57.83 | $6.26 | 424428 |
| 2024-02-06 | 59.25 | $6.30 | 512621 |
| 2024-02-05 | 58.53 | $6.27 | 575300 |
| 2024-02-02 | 59.53 | $6.30 | 634146 |
| 2024-02-01 | 60.86 | $6.34 | 483723 |
| 2024-01-31 | 54.63 | $6.08 | 654700 |
| 2024-01-30 | 58.36 | $6.19 | 1.2M |
| 2024-01-29 | 58.36 | $6.19 | 416384 |
| 2024-01-26 | 57.40 | $6.15 | 265200 |
| 2024-01-25 | 58.68 | $6.19 | 550900 |
| 2024-01-24 | 55.12 | $6.04 | 437112 |
| 2024-01-23 | 57.97 | $6.13 | 415800 |
| 2024-01-22 | 58.29 | $6.14 | 406200 |
| 2024-01-19 | 53.70 | $5.95 | 326940 |
| 2024-01-18 | 52.39 | $5.90 | 404547 |
| 2024-01-17 | 51.88 | $5.88 | 316100 |
| 2024-01-16 | 54.70 | $5.98 | 449000 |
| 2024-01-12 | 61.71 | $6.20 | 358100 |
| 2024-01-11 | 65.72 | $6.31 | 399700 |
| 2024-01-10 | 65.52 | $6.30 | 403159 |
| 2024-01-09 | 65.15 | $6.28 | 696643 |
| 2024-01-08 | 69.81 | $6.41 | 654800 |
| 2024-01-05 | 69.66 | $6.40 | 959800 |
| 2024-01-04 | 66.66 | $6.22 | 1.1M |
| 2024-01-03 | 68.08 | $6.26 | 1.1M |
| 2024-01-02 | 68.42 | $6.27 | 1.2M |
| 2023-12-29 | 65.23 | $6.08 | 1.7M |
| 2023-12-28 | 62.38 | $5.93 | 579200 |
| 2023-12-27 | 61.37 | $5.88 | 319514 |
| 2023-12-26 | 60.37 | $5.83 | 282316 |
| 2023-12-22 | 59.57 | $5.79 | 435100 |
| 2023-12-21 | 60.15 | $5.81 | 349900 |
| 2023-12-20 | 56.99 | $5.65 | 506144 |
| 2023-12-19 | 58.08 | $5.69 | 476423 |
| 2023-12-18 | 54.33 | $5.51 | 532520 |
| 2023-12-15 | 58.18 | $5.65 | 1.1M |
| 2023-12-14 | 62.37 | $5.79 | 512000 |
| 2023-12-13 | 58.74 | $5.61 | 781847 |
| 2023-12-12 | 53.26 | $5.38 | 424200 |
| 2023-12-11 | 57.35 | $5.51 | 353100 |
| 2023-12-08 | 55.86 | $5.45 | 274036 |
| 2023-12-07 | 56.17 | $5.46 | 459608 |
| 2023-12-06 | 53.22 | $5.34 | 402648 |
| 2023-12-05 | 51.67 | $5.28 | 493600 |
| 2023-12-04 | 55.45 | $5.41 | 529435 |
| 2023-12-01 | 57.28 | $5.47 | 545100 |
| 2023-11-30 | 55.17 | $5.38 | 774144 |
| 2023-11-29 | 53.97 | $5.33 | 724004 |
| 2023-11-28 | 49.03 | $5.14 | 570900 |
| 2023-11-27 | 53.01 | $5.28 | 526208 |
| 2023-11-24 | 50.84 | $5.20 | 209800 |
| 2023-11-22 | 52.87 | $5.27 | 239422 |
| 2023-11-21 | 54.64 | $5.33 | 415720 |
| 2023-11-20 | 55.52 | $5.36 | 626300 |
| 2023-11-17 | 54.83 | $5.33 | 587934 |
| 2023-11-16 | 50.95 | $5.17 | 464081 |
| 2023-11-15 | 51.48 | $5.19 | 596448 |
| 2023-11-14 | 46.50 | $5.00 | 769089 |
| 2023-11-13 | 37.91 | $4.73 | 614500 |
| 2023-11-10 | 39.24 | $4.79 | 829800 |
| 2023-11-09 | 36.79 | $4.72 | 707400 |
| 2023-11-08 | 40.33 | $4.88 | 816900 |
| 2023-11-07 | 37.47 | $4.80 | 1.6M |
| 2023-11-06 | 40.97 | $4.95 | 720030 |
| 2023-11-03 | 43.54 | $5.05 | 1.0M |
| 2023-11-02 | 47.21 | $5.18 | 564998 |
| 2023-11-01 | 43.75 | $5.08 | 429400 |
| 2023-10-31 | 43.04 | $5.06 | 347800 |
| 2023-10-30 | 43.04 | $5.06 | 399843 |
| 2023-10-27 | 36.94 | $4.89 | 602800 |
| 2023-10-26 | 41.12 | $5.06 | 571100 |
| 2023-10-25 | 36.71 | $4.95 | 385700 |
| 2023-10-24 | 37.44 | $4.98 | 546900 |
| 2023-10-23 | 36.65 | $4.96 | 420500 |
| 2023-10-20 | 38.50 | $5.04 | 585100 |
| 2023-10-19 | 37.75 | $5.02 | 518703 |
| 2023-10-18 | 41.34 | $5.17 | 520100 |
| 2023-10-17 | 47.64 | $5.39 | 454630 |
| 2023-10-16 | 44.73 | $5.31 | 1.1M |
| 2023-10-13 | 42.05 | $5.24 | 399100 |
| 2023-10-12 | 43.78 | $5.30 | 411807 |
| 2023-10-11 | 46.82 | $5.40 | 372300 |
| 2023-10-10 | 46.47 | $5.39 | 805036 |
| 2023-10-09 | 45.79 | $5.37 | 320609 |
| 2023-10-06 | 43.01 | $5.29 | 438541 |
| 2023-10-05 | 45.21 | $5.37 | 392315 |
| 2023-10-04 | 45.76 | $5.39 | 460600 |
| 2023-10-03 | 45.45 | $5.38 | 528308 |
| 2023-10-02 | 45.45 | $5.38 | 721801 |
| 2023-09-29 | 56.14 | $5.74 | 647449 |
| 2023-09-28 | 55.31 | $5.71 | 727807 |
| 2023-09-27 | 57.38 | $5.77 | 511700 |
| 2023-09-26 | 56.87 | $5.75 | 495200 |
| 2023-09-25 | 60.30 | $5.85 | 480200 |
| 2023-09-22 | 59.61 | $5.82 | 1.5M |
| 2023-09-21 | 62.74 | $5.91 | 618944 |
| 2023-09-20 | 62.32 | $5.89 | 864820 |
| 2023-09-19 | 59.05 | $5.74 | 551500 |
| 2023-09-18 | 56.67 | $5.64 | 413300 |
| 2023-09-15 | 56.98 | $5.65 | 1.5M |
| 2023-09-14 | 59.83 | $5.74 | 591800 |
| 2023-09-13 | 49.43 | $5.35 | 668300 |
| 2023-09-12 | 50.06 | $5.37 | 446700 |
| 2023-09-11 | 45.43 | $5.23 | 698500 |
| 2023-09-08 | 47.84 | $5.31 | 488726 |
| 2023-09-07 | 45.79 | $5.25 | 1.1M |
| 2023-09-06 | 46.08 | $5.26 | 900927 |
| 2023-09-05 | 46.63 | $5.28 | 808100 |
| 2023-09-01 | 51.00 | $5.43 | 769200 |
| 2023-08-31 | 47.91 | $5.33 | 1.3M |
| 2023-08-30 | 45.28 | $5.25 | 600500 |
| 2023-08-29 | 39.49 | $5.09 | 454610 |
| 2023-08-28 | 30.29 | $4.88 | 1.1M |
| 2023-08-25 | 28.82 | $4.85 | 598000 |
| 2023-08-24 | 29.21 | $4.87 | 1.0M |
| 2023-08-23 | 28.75 | $4.86 | 709269 |
| 2023-08-22 | 29.85 | $4.92 | 588146 |
| 2023-08-21 | 34.93 | $5.16 | 486716 |
| 2023-08-18 | 39.15 | $5.32 | 616114 |
| 2023-08-17 | 40.61 | $5.37 | 334000 |
| 2023-08-16 | 42.10 | $5.42 | 484900 |
| 2023-08-15 | 43.31 | $5.46 | 1.0M |
| 2023-08-14 | 44.83 | $5.51 | 410800 |
| 2023-08-11 | 48.04 | $5.61 | 452803 |
| 2023-08-10 | 49.74 | $5.66 | 379309 |
| 2023-08-09 | 54.09 | $5.78 | 771516 |
| 2023-08-08 | 66.51 | $6.05 | 319600 |
| 2023-08-07 | 66.51 | $6.05 | 286800 |
| 2023-08-04 | 68.62 | $6.09 | 434900 |
| 2023-08-03 | 69.14 | $6.10 | 323400 |
| 2023-08-02 | 71.73 | $6.15 | 310400 |
| 2023-08-01 | 71.11 | $6.12 | 505100 |
| 2023-07-31 | 70.50 | $6.09 | 432700 |
| 2023-07-28 | 69.05 | $6.02 | 576939 |
| 2023-07-27 | 66.36 | $5.90 | 1.0M |
| 2023-07-26 | 65.89 | $5.88 | 903189 |
| 2023-07-25 | 62.68 | $5.75 | 380923 |
| 2023-07-24 | 61.35 | $5.70 | 746206 |
| 2023-07-21 | 61.08 | $5.69 | 339700 |
| 2023-07-20 | 60.05 | $5.65 | 301728 |
| 2023-07-19 | 62.41 | $5.71 | 351000 |
| 2023-07-18 | 61.45 | $5.67 | 257500 |
| 2023-07-17 | 60.73 | $5.64 | 431800 |
| 2023-07-14 | 59.79 | $5.60 | 453100 |
| 2023-07-13 | 63.42 | $5.70 | 460100 |
| 2023-07-12 | 63.21 | $5.69 | 502201 |
| 2023-07-11 | 62.80 | $5.67 | 695500 |
| 2023-07-10 | 62.40 | $5.65 | 862447 |
| 2023-07-07 | 59.29 | $5.50 | 1.1M |
| 2023-07-06 | 55.57 | $5.34 | 1.0M |
| 2023-07-05 | 58.76 | $5.44 | 1.2M |
| 2023-07-03 | 57.84 | $5.40 | 319800 |
| 2023-06-30 | 53.13 | $5.21 | 636287 |
| 2023-06-29 | 52.06 | $5.17 | 469731 |
| 2023-06-28 | 52.06 | $5.17 | 289607 |
| 2023-06-27 | 52.33 | $5.18 | 331101 |
| 2023-06-26 | 50.11 | $5.09 | 384600 |
| 2023-06-23 | 47.27 | $4.98 | 1.2M |
| 2023-06-22 | 51.31 | $5.14 | 560200 |
| 2023-06-21 | 51.06 | $5.13 | 387213 |
| 2023-06-20 | 51.56 | $5.15 | 495954 |
| 2023-06-16 | 54.07 | $5.25 | 1.4M |
| 2023-06-15 | 50.65 | $5.10 | 723307 |
| 2023-06-14 | 48.20 | $5.00 | 477527 |
| 2023-06-13 | 50.09 | $5.08 | 318136 |
| 2023-06-12 | 49.38 | $5.05 | 505136 |
| 2023-06-09 | 49.60 | $5.06 | 278900 |
| 2023-06-08 | 53.74 | $5.24 | 724731 |
| 2023-06-07 | 57.81 | $5.40 | 397435 |
| 2023-06-06 | 54.32 | $5.23 | 369963 |
| 2023-06-05 | 50.42 | $5.06 | 422669 |
| 2023-06-02 | 52.42 | $5.14 | 652400 |
| 2023-06-01 | 45.18 | $4.86 | 591630 |
| 2023-05-31 | 44.61 | $4.84 | 762446 |
| 2023-05-30 | 44.33 | $4.83 | 517829 |
| 2023-05-26 | 48.46 | $5.01 | 386847 |
| 2023-05-25 | 46.89 | $4.95 | 367739 |
| 2023-05-24 | 51.33 | $5.13 | 435600 |
| 2023-05-23 | 54.32 | $5.24 | 437500 |
| 2023-05-22 | 53.62 | $5.21 | 384100 |
| 2023-05-19 | 51.99 | $5.14 | 391743 |
| 2023-05-18 | 53.79 | $5.21 | 360900 |
| 2023-05-17 | 55.61 | $5.28 | 381036 |
| 2023-05-16 | 53.69 | $5.19 | 490800 |
| 2023-05-15 | 57.92 | $5.35 | 636100 |
| 2023-05-12 | 54.97 | $5.21 | 317148 |
| 2023-05-11 | 56.04 | $5.25 | 490000 |
| 2023-05-10 | 53.47 | $5.13 | 443100 |
| 2023-05-09 | 53.72 | $5.14 | 492349 |
| 2023-05-08 | 54.93 | $5.19 | 670785 |
| 2023-05-05 | 53.33 | $5.11 | 972600 |
| 2023-05-04 | 34.17 | $4.42 | 551537 |
| 2023-05-03 | 34.17 | $4.42 | 470649 |
| 2023-05-02 | 33.81 | $4.41 | 861900 |
| 2023-05-01 | 36.03 | $4.53 | 421300 |
| 2023-04-28 | 36.99 | $4.58 | 669619 |
| 2023-04-27 | 32.91 | $4.46 | 781300 |
| 2023-04-26 | 30.42 | $4.39 | 864100 |
| 2023-04-25 | 32.73 | $4.53 | 485600 |
| 2023-04-24 | 37.14 | $4.76 | 531000 |
| 2023-04-21 | 38.87 | $4.84 | 421300 |
| 2023-04-20 | 40.43 | $4.91 | 448233 |
| 2023-04-19 | 42.77 | $5.01 | 346543 |
| 2023-04-18 | 43.73 | $5.05 | 379100 |
| 2023-04-17 | 44.69 | $5.09 | 531000 |
| 2023-04-14 | 44.69 | $5.09 | 541147 |
| 2023-04-13 | 47.49 | $5.21 | 394000 |
| 2023-04-12 | 45.88 | $5.15 | 431500 |
| 2023-04-11 | 47.25 | $5.21 | 630800 |
| 2023-04-10 | 44.06 | $5.09 | 534939 |
| 2023-04-06 | 42.12 | $5.02 | 539000 |
| 2023-04-05 | 41.00 | $4.98 | 508600 |
| 2023-04-04 | 43.38 | $5.10 | 762563 |
| 2023-04-03 | 50.04 | $5.39 | 947906 |
| 2023-03-31 | 48.21 | $5.32 | 726741 |
| 2023-03-30 | 45.80 | $5.23 | 351300 |
| 2023-03-29 | 45.80 | $5.23 | 538500 |
| 2023-03-28 | 44.77 | $5.19 | 862200 |
| 2023-03-27 | 43.75 | $5.15 | 901729 |
| 2023-03-24 | 38.35 | $4.95 | 550900 |
| 2023-03-23 | 39.06 | $4.99 | 778830 |
| 2023-03-22 | 40.12 | $5.05 | 1.0M |
| 2023-03-21 | 34.79 | $4.86 | 657927 |
| 2023-03-20 | 32.07 | $4.77 | 859000 |
| 2023-03-17 | 33.70 | $4.88 | 1.8M |
| 2023-03-16 | 37.13 | $5.09 | 643643 |
| 2023-03-15 | 37.13 | $5.09 | 609500 |
| 2023-03-14 | 37.97 | $5.14 | 697932 |
| 2023-03-13 | 35.78 | $5.06 | 706141 |
| 2023-03-10 | 39.96 | $5.31 | 576500 |
| 2023-03-09 | 39.69 | $5.30 | 409642 |
| 2023-03-08 | 42.19 | $5.44 | 479400 |
| 2023-03-07 | 40.67 | $5.38 | 589900 |
| 2023-03-06 | 40.84 | $5.39 | 960702 |
| 2023-03-03 | 46.79 | $5.71 | 369500 |
| 2023-03-02 | 44.38 | $5.61 | 473600 |
| 2023-03-01 | 42.91 | $5.55 | 864846 |
| 2023-02-28 | 45.18 | $5.67 | 753000 |
| 2023-02-27 | 45.18 | $5.67 | 1.2M |
| 2023-02-24 | 38.31 | $5.39 | 702206 |
| 2023-02-23 | 43.49 | $5.67 | 383816 |
| 2023-02-22 | 41.33 | $5.59 | 430500 |
| 2023-02-21 | 39.41 | $5.52 | 660800 |
| 2023-02-17 | 46.18 | $5.85 | 503502 |
| 2023-02-16 | 45.64 | $5.83 | 625903 |
| 2023-02-15 | 40.88 | $5.66 | 683824 |
| 2023-02-14 | 43.89 | $5.80 | 970100 |
| 2023-02-13 | 60.11 | $6.34 | 397200 |
| 2023-02-10 | 57.34 | $6.24 | 367939 |
| 2023-02-09 | 59.70 | $6.30 | 346292 |
| 2023-02-08 | 60.49 | $6.32 | 287131 |
| 2023-02-07 | 63.70 | $6.40 | 320800 |
| 2023-02-06 | 62.28 | $6.34 | 487000 |
| 2023-02-03 | 65.53 | $6.42 | 406400 |
| 2023-02-02 | 69.41 | $6.51 | 546427 |
| 2023-02-01 | 68.22 | $6.45 | 441410 |
| 2023-01-31 | 66.13 | $6.35 | 523824 |
| 2023-01-30 | 61.02 | $6.14 | 288934 |
| 2023-01-27 | 63.18 | $6.19 | 730624 |
| 2023-01-26 | 60.81 | $6.10 | 219300 |
| 2023-01-25 | 59.99 | $6.07 | 229533 |
| 2023-01-24 | 59.46 | $6.05 | 201400 |
| 2023-01-23 | 62.22 | $6.12 | 357400 |
| 2023-01-20 | 61.74 | $6.10 | 321400 |
| 2023-01-19 | 59.00 | $5.99 | 386000 |
| 2023-01-18 | 59.00 | $5.99 | 417500 |
| 2023-01-17 | 63.87 | $6.12 | 342100 |
| 2023-01-13 | 66.69 | $6.19 | 286100 |
| 2023-01-12 | 66.08 | $6.16 | 395900 |
| 2023-01-11 | 64.22 | $6.07 | 541100 |
| 2023-01-10 | 61.78 | $5.96 | 504800 |
| 2023-01-09 | 59.64 | $5.87 | 562123 |
| 2023-01-06 | 61.83 | $5.93 | 357900 |
| 2023-01-05 | 59.97 | $5.85 | 313302 |
| 2023-01-04 | 62.50 | $5.92 | 372004 |
| 2023-01-03 | 59.73 | $5.80 | 591000 |
| 2022-12-30 | 54.09 | $5.59 | 385048 |
| 2022-12-29 | 56.98 | $5.67 | 453346 |
| 2022-12-28 | 53.43 | $5.55 | 512200 |
| 2022-12-27 | 55.99 | $5.62 | 399313 |
| 2022-12-23 | 54.81 | $5.58 | 441000 |
| 2022-12-22 | 53.94 | $5.55 | 413900 |
| 2022-12-21 | 53.65 | $5.54 | 475800 |
| 2022-12-20 | 51.96 | $5.48 | 372505 |
| 2022-12-19 | 49.94 | $5.41 | 634500 |
| 2022-12-16 | 51.41 | $5.46 | 989827 |
| 2022-12-15 | 51.41 | $5.46 | 618600 |
| 2022-12-14 | 55.86 | $5.61 | 503530 |
| 2022-12-13 | 55.86 | $5.61 | 1.1M |
| 2022-12-12 | 56.45 | $5.63 | 699235 |
| 2022-12-09 | 57.02 | $5.65 | 805000 |
| 2022-12-08 | 60.50 | $5.77 | 818220 |
| 2022-12-07 | 61.70 | $5.81 | 1.0M |
| 2022-12-06 | 61.99 | $5.82 | 1.1M |
| 2022-12-05 | 57.20 | $5.57 | 454000 |
| 2022-12-02 | 58.03 | $5.60 | 503731 |
| 2022-12-01 | 58.03 | $5.60 | 734000 |
| 2022-11-30 | 57.48 | $5.57 | 943500 |
| 2022-11-29 | 58.21 | $5.60 | 621623 |
| 2022-11-28 | 55.50 | $5.45 | 597302 |
| 2022-11-25 | 56.67 | $5.50 | 251236 |
| 2022-11-23 | 56.32 | $5.48 | 466342 |
| 2022-11-22 | 55.64 | $5.44 | 616936 |
| 2022-11-21 | 54.47 | $5.37 | 504915 |
| 2022-11-18 | 53.47 | $5.31 | 588200 |
| 2022-11-17 | 53.66 | $5.32 | 397824 |
| 2022-11-16 | 52.88 | $5.27 | 582000 |
| 2022-11-15 | 56.69 | $5.48 | 889701 |
| 2022-11-14 | 53.01 | $5.24 | 824100 |
| 2022-11-11 | 60.32 | $5.60 | 819244 |
| 2022-11-10 | 60.76 | $5.62 | 856027 |
| 2022-11-09 | 54.23 | $5.21 | 1.1M |
| 2022-11-08 | 58.76 | $5.41 | 1.4M |
| 2022-11-07 | 45.86 | $4.81 | 819232 |
| 2022-11-04 | 42.13 | $4.68 | 809744 |
| 2022-11-03 | 38.09 | $4.55 | 693000 |
| 2022-11-02 | 38.28 | $4.56 | 882729 |
| 2022-11-01 | 40.88 | $4.69 | 839300 |
| 2022-10-31 | 38.12 | $4.60 | 933817 |
| 2022-10-28 | 40.09 | $4.70 | 781400 |
| 2022-10-27 | 36.00 | $4.57 | 1.5M |
| 2022-10-26 | 36.18 | $4.58 | 876328 |
| 2022-10-25 | 32.99 | $4.48 | 1.0M |
| 2022-10-24 | 27.10 | $4.31 | 839906 |
| 2022-10-21 | 27.10 | $4.31 | 669804 |
| 2022-10-20 | 27.35 | $4.33 | 644407 |
| 2022-10-19 | 27.98 | $4.38 | 843307 |
| 2022-10-18 | 30.50 | $4.57 | 707000 |
| 2022-10-17 | 30.50 | $4.57 | 687100 |
| 2022-10-14 | 30.76 | $4.59 | 849238 |
| 2022-10-13 | 31.41 | $4.64 | 1.4M |
| 2022-10-12 | 37.00 | $5.02 | 717034 |
| 2022-10-11 | 37.84 | $5.07 | 581114 |
| 2022-10-10 | 36.74 | $5.03 | 537700 |
| 2022-10-07 | 35.12 | $4.97 | 862000 |
| 2022-10-06 | 38.92 | $5.21 | 370200 |
| 2022-10-05 | 40.13 | $5.28 | 634700 |
| 2022-10-04 | 41.34 | $5.35 | 788215 |
| 2022-10-03 | 33.09 | $5.05 | 939304 |
| 2022-09-30 | 28.30 | $4.90 | 550288 |
| 2022-09-29 | 29.50 | $4.99 | 578100 |
| 2022-09-28 | 31.48 | $5.13 | 525400 |
| 2022-09-27 | 27.87 | $5.02 | 598100 |
| 2022-09-26 | 28.25 | $5.05 | 730339 |
| 2022-09-23 | 29.42 | $5.14 | 963603 |
| 2022-09-22 | 31.61 | $5.30 | 474802 |
| 2022-09-21 | 32.92 | $5.39 | 498000 |
| 2022-09-20 | 33.51 | $5.43 | 638600 |
| 2022-09-19 | 35.62 | $5.57 | 1.0M |
| 2022-09-16 | 31.83 | $5.44 | 1.8M |
| 2022-09-15 | 30.33 | $5.39 | 830180 |
| 2022-09-14 | 29.74 | $5.37 | 819100 |
| 2022-09-13 | 31.51 | $5.51 | 627000 |
| 2022-09-12 | 36.01 | $5.82 | 530943 |
| 2022-09-09 | 35.44 | $5.80 | 875198 |
| 2022-09-08 | 29.53 | $5.60 | 487004 |
| 2022-09-07 | 30.46 | $5.67 | 615314 |
| 2022-09-06 | 28.32 | $5.60 | 682767 |
| 2022-09-02 | 29.82 | $5.72 | 802524 |
| 2022-09-01 | 31.53 | $5.85 | 599732 |
| 2022-08-31 | 32.62 | $5.93 | 739100 |
| 2022-08-30 | 35.08 | $6.10 | 478173 |
| 2022-08-29 | 37.27 | $6.24 | 381800 |
| 2022-08-26 | 37.59 | $6.26 | 698318 |
| 2022-08-25 | 42.23 | $6.53 | 688148 |
| 2022-08-24 | 41.21 | $6.49 | 626510 |
| 2022-08-23 | 42.83 | $6.58 | 458397 |
| 2022-08-22 | 41.62 | $6.53 | 548400 |
| 2022-08-19 | 45.86 | $6.76 | 556412 |
| 2022-08-18 | 49.39 | $6.93 | 715500 |
| 2022-08-17 | 47.35 | $6.84 | 773400 |
| 2022-08-16 | 52.49 | $7.07 | 610700 |
| 2022-08-15 | 51.84 | $7.04 | 483700 |
| 2022-08-12 | 50.78 | $6.99 | 611088 |
| 2022-08-11 | 47.24 | $6.83 | 592300 |
| 2022-08-10 | 44.89 | $6.73 | 725623 |
| 2022-08-09 | 39.51 | $6.52 | 1.2M |
| 2022-08-08 | 55.77 | $7.18 | 418531 |
| 2022-08-05 | 54.97 | $7.15 | 319000 |
| 2022-08-04 | 54.18 | $7.12 | 428928 |
| 2022-08-03 | 55.10 | $7.15 | 347419 |
| 2022-08-02 | 52.82 | $7.06 | 377333 |
| 2022-08-01 | 56.44 | $7.18 | 435700 |
| 2022-07-29 | 56.20 | $7.17 | 629000 |
| 2022-07-28 | 55.75 | $7.15 | 518239 |
| 2022-07-27 | 58.05 | $7.23 | 391346 |
| 2022-07-26 | 54.47 | $7.07 | 305800 |
| 2022-07-25 | 52.80 | $7.00 | 359500 |
| 2022-07-22 | 52.80 | $7.00 | 401400 |
| 2022-07-21 | 55.15 | $7.09 | 270925 |
| 2022-07-20 | 57.03 | $7.16 | 360532 |
| 2022-07-19 | 55.16 | $7.07 | 371941 |
| 2022-07-18 | 47.18 | $6.74 | 434400 |
| 2022-07-15 | 44.02 | $6.63 | 473911 |
| 2022-07-14 | 39.65 | $6.49 | 447425 |
| 2022-07-13 | 41.63 | $6.58 | 449000 |
| 2022-07-12 | 41.85 | $6.59 | 471800 |
| 2022-07-11 | 40.96 | $6.56 | 458148 |
| 2022-07-08 | 40.67 | $6.55 | 467419 |
| 2022-07-07 | 39.84 | $6.52 | 621731 |
| 2022-07-06 | 36.43 | $6.40 | 397646 |
| 2022-07-05 | 39.24 | $6.56 | 650747 |
| 2022-07-01 | 39.43 | $6.57 | 440022 |
| 2022-06-30 | 38.34 | $6.53 | 395700 |
| 2022-06-29 | 39.01 | $6.57 | 444800 |
| 2022-06-28 | 41.74 | $6.73 | 373138 |
| 2022-06-27 | 44.72 | $6.89 | 532400 |
| 2022-06-24 | 41.76 | $6.77 | 857027 |
| 2022-06-23 | 39.71 | $6.69 | 425800 |
| 2022-06-22 | 40.56 | $6.74 | 930100 |
| 2022-06-21 | 40.32 | $6.73 | 786600 |
| 2022-06-17 | 36.39 | $6.57 | 907609 |
| 2022-06-16 | 33.26 | $6.45 | 929400 |
| 2022-06-15 | 37.83 | $6.76 | 642700 |
| 2022-06-14 | 35.38 | $6.67 | 623532 |
| 2022-06-13 | 35.52 | $6.68 | 804300 |
| 2022-06-10 | 41.63 | $7.05 | 619602 |
| 2022-06-09 | 45.67 | $7.25 | 431728 |
| 2022-06-08 | 46.74 | $7.30 | 556500 |
| 2022-06-07 | 49.39 | $7.42 | 594327 |
| 2022-06-06 | 47.51 | $7.34 | 522240 |
| 2022-06-03 | 45.08 | $7.24 | 501219 |
| 2022-06-02 | 44.83 | $7.23 | 653100 |
| 2022-06-01 | 42.67 | $7.14 | 1.0M |
| 2022-05-31 | 51.14 | $7.54 | 1.6M |
| 2022-05-27 | 48.98 | $7.45 | 345200 |
| 2022-05-26 | 45.94 | $7.33 | 439800 |
| 2022-05-25 | 43.82 | $7.25 | 555300 |
| 2022-05-24 | 41.93 | $7.18 | 578818 |
| 2022-05-23 | 40.57 | $7.13 | 415240 |
| 2022-05-20 | 39.50 | $7.09 | 534601 |
| 2022-05-19 | 42.22 | $7.24 | 488200 |
| 2022-05-18 | 43.16 | $7.29 | 514600 |
| 2022-05-17 | 49.68 | $7.60 | 559111 |
| 2022-05-16 | 43.69 | $7.37 | 579800 |
| 2022-05-13 | 43.12 | $7.35 | 595845 |
| 2022-05-12 | 39.40 | $7.22 | 948415 |
| 2022-05-11 | 35.71 | $7.10 | 673706 |
| 2022-05-10 | 35.71 | $7.10 | 852700 |
| 2022-05-09 | 36.90 | $7.17 | 1.2M |
| 2022-05-06 | 35.44 | $7.12 | 858719 |
| 2022-05-05 | 37.41 | $7.24 | 1.1M |
| 2022-05-04 | 38.41 | $7.30 | 830196 |
| 2022-05-03 | 34.20 | $7.15 | 651500 |
| 2022-05-02 | 34.20 | $7.15 | 863100 |
| 2022-04-29 | 36.94 | $7.33 | 870732 |
| 2022-04-28 | 42.30 | $7.63 | 722847 |
| 2022-04-27 | 36.13 | $7.42 | 784509 |
| 2022-04-26 | 40.00 | $7.62 | 544100 |
| 2022-04-25 | 44.79 | $7.83 | 723357 |
| 2022-04-22 | 43.56 | $7.79 | 316600 |
| 2022-04-21 | 45.23 | $7.86 | 567848 |
| 2022-04-20 | 43.47 | $7.80 | 297100 |
| 2022-04-19 | 42.60 | $7.77 | 339626 |
| 2022-04-18 | 36.01 | $7.56 | 588600 |
| 2022-04-14 | 38.40 | $7.68 | 593706 |
| 2022-04-13 | 38.81 | $7.70 | 584000 |
| 2022-04-12 | 38.81 | $7.70 | 602400 |
| 2022-04-11 | 39.00 | $7.71 | 377300 |
| 2022-04-08 | 39.72 | $7.75 | 434416 |
| 2022-04-07 | 37.51 | $7.67 | 465718 |
| 2022-04-06 | 41.69 | $7.90 | 662100 |
| 2022-04-05 | 40.88 | $7.87 | 476800 |
| 2022-04-04 | 44.43 | $8.05 | 458800 |
| 2022-04-01 | 44.17 | $8.04 | 1.0M |
| 2022-03-31 | 43.18 | $8.00 | 582119 |
| 2022-03-30 | 46.52 | $8.17 | 552500 |
| 2022-03-29 | 50.21 | $8.34 | 441642 |
| 2022-03-28 | 46.66 | $8.19 | 396003 |
| 2022-03-25 | 46.66 | $8.19 | 377236 |
| 2022-03-24 | 46.66 | $8.19 | 642300 |
| 2022-03-23 | 45.10 | $8.12 | 544860 |
| 2022-03-22 | 48.58 | $8.30 | 645542 |
| 2022-03-21 | 50.01 | $8.37 | 394957 |
| 2022-03-18 | 48.78 | $8.31 | 1.1M |
| 2022-03-17 | 49.55 | $8.35 | 328735 |
| 2022-03-16 | 51.48 | $8.45 | 740336 |
| 2022-03-15 | 47.82 | $8.26 | 348500 |
| 2022-03-14 | 48.00 | $8.27 | 457000 |
| 2022-03-11 | 48.35 | $8.29 | 488433 |
| 2022-03-10 | 48.85 | $8.32 | 540623 |
| 2022-03-09 | 50.52 | $8.42 | 491328 |
| 2022-03-08 | 49.03 | $8.33 | 592031 |
| 2022-03-07 | 48.21 | $8.28 | 872027 |
| 2022-03-04 | 54.02 | $8.63 | 405000 |
| 2022-03-03 | 56.22 | $8.75 | 670625 |
| 2022-03-02 | 52.87 | $8.53 | 925000 |
| 2022-03-01 | 48.25 | $8.26 | 1.4M |
| 2022-02-28 | 54.66 | $8.60 | 632541 |
| 2022-02-25 | 57.21 | $8.72 | 746731 |
| 2022-02-24 | 52.67 | $8.46 | 913400 |
| 2022-02-23 | 55.69 | $8.60 | 673900 |
| 2022-02-22 | 57.26 | $8.67 | 745246 |
| 2022-02-18 | 64.64 | $8.97 | 969812 |
| 2022-02-17 | 63.44 | $8.89 | 1.0M |
| 2022-02-16 | 62.39 | $8.82 | 1.0M |
| 2022-02-15 | 55.39 | $8.42 | 599565 |
| 2022-02-14 | 49.10 | $8.14 | 552500 |
| 2022-02-11 | 47.59 | $8.08 | 453006 |
| 2022-02-10 | 43.63 | $7.93 | 598800 |
| 2022-02-09 | 46.53 | $8.06 | 517200 |
| 2022-02-08 | 47.68 | $8.11 | 515100 |
| 2022-02-07 | 43.98 | $7.97 | 297339 |
| 2022-02-04 | 44.63 | $8.00 | 428824 |
| 2022-02-03 | 44.83 | $8.01 | 352218 |
| 2022-02-02 | 45.23 | $8.03 | 400300 |
| 2022-02-01 | 47.65 | $8.15 | 450308 |
| 2022-01-31 | 47.43 | $8.14 | 822508 |
| 2022-01-28 | 43.06 | $7.95 | 623100 |
| 2022-01-27 | 42.82 | $7.94 | 377410 |
| 2022-01-26 | 47.12 | $8.17 | 574423 |
| 2022-01-25 | 48.95 | $8.26 | 501000 |
| 2022-01-24 | 47.88 | $8.21 | 585344 |
| 2022-01-21 | 42.64 | $7.98 | 486300 |
| 2022-01-20 | 43.18 | $8.01 | 463679 |
| 2022-01-19 | 50.43 | $8.37 | 399800 |
| 2022-01-18 | 50.21 | $8.36 | 393627 |
| 2022-01-14 | 53.61 | $8.51 | 535254 |
| 2022-01-13 | 47.79 | $8.25 | 617418 |
| 2022-01-12 | 43.66 | $8.09 | 435521 |
| 2022-01-11 | 45.58 | $8.18 | 424600 |
| 2022-01-10 | 46.23 | $8.21 | 329900 |
| 2022-01-07 | 48.18 | $8.30 | 279900 |
| 2022-01-06 | 49.95 | $8.38 | 275348 |
| 2022-01-05 | 50.84 | $8.42 | 346439 |
| 2022-01-04 | 49.56 | $8.36 | 380004 |
| 2022-01-03 | 48.06 | $8.29 | 308831 |
| 2021-12-31 | 47.42 | $8.26 | 232300 |
| 2021-12-30 | 47.22 | $8.25 | 336745 |
| 2021-12-29 | 48.11 | $8.30 | 371800 |
| 2021-12-28 | 46.18 | $8.20 | 374200 |
| 2021-12-27 | 44.82 | $8.13 | 313527 |
| 2021-12-23 | 43.25 | $8.05 | 495611 |
| 2021-12-22 | 42.68 | $8.02 | 422400 |
| 2021-12-21 | 42.49 | $8.01 | 677800 |
| 2021-12-20 | 38.32 | $7.79 | 915431 |
| 2021-12-17 | 42.74 | $8.12 | 685514 |
| 2021-12-16 | 43.75 | $8.19 | 390000 |
| 2021-12-15 | 43.20 | $8.16 | 663100 |
| 2021-12-14 | 40.44 | $8.01 | 666400 |
| 2021-12-13 | 41.72 | $8.11 | 400004 |
| 2021-12-10 | 43.30 | $8.23 | 346613 |
| 2021-12-09 | 45.90 | $8.42 | 511116 |
| 2021-12-08 | 46.74 | $8.48 | 463800 |
| 2021-12-07 | 47.29 | $8.52 | 352300 |
| 2021-12-06 | 47.29 | $8.52 | 597903 |
| 2021-12-03 | 44.49 | $8.33 | 648600 |
| 2021-12-02 | 43.89 | $8.29 | 486815 |
| 2021-12-01 | 39.08 | $7.98 | 580333 |
| 2021-11-30 | 42.19 | $8.26 | 1.1M |
| 2021-11-29 | 48.16 | $8.72 | 1.1M |
| 2021-11-26 | 44.59 | $8.50 | 464400 |
| 2021-11-24 | 49.76 | $8.85 | 276700 |
| 2021-11-23 | 47.62 | $8.72 | 965133 |
| 2021-11-22 | 47.29 | $8.70 | 676200 |
| 2021-11-19 | 43.05 | $8.45 | 421639 |
| 2021-11-18 | 43.45 | $8.48 | 606700 |
| 2021-11-17 | 46.89 | $8.73 | 417401 |
| 2021-11-16 | 49.41 | $8.90 | 527400 |
| 2021-11-15 | 53.25 | $9.14 | 298749 |
| 2021-11-12 | 52.67 | $9.10 | 339700 |
| 2021-11-11 | 54.78 | $9.23 | 328575 |
| 2021-11-10 | 55.26 | $9.26 | 427200 |
| 2021-11-09 | 54.50 | $9.20 | 256757 |
| 2021-11-08 | 54.25 | $9.18 | 407908 |
| 2021-11-05 | 57.68 | $9.41 | 583148 |
| 2021-11-04 | 52.04 | $8.96 | 519200 |
| 2021-11-03 | 48.57 | $8.72 | 823100 |
| 2021-11-02 | 43.01 | $8.38 | 368400 |
| 2021-11-01 | 45.77 | $8.58 | 503600 |
| 2021-10-29 | 40.10 | $8.27 | 639656 |
| 2021-10-28 | 43.29 | $8.50 | 836449 |
| 2021-10-27 | 39.30 | $8.30 | 1.1M |
| 2021-10-26 | 49.78 | $8.93 | 709800 |
| 2021-10-25 | 48.33 | $8.86 | 558800 |
| 2021-10-22 | 49.49 | $8.92 | 629900 |
| 2021-10-21 | 52.08 | $9.05 | 275800 |
| 2021-10-20 | 53.94 | $9.14 | 322600 |
| 2021-10-19 | 50.79 | $8.97 | 230500 |
| 2021-10-18 | 50.41 | $8.95 | 290138 |
| 2021-10-15 | 48.14 | $8.83 | 300445 |
| 2021-10-14 | 50.33 | $8.95 | 265300 |
| 2021-10-13 | 49.05 | $8.88 | 221301 |
| 2021-10-12 | 48.50 | $8.85 | 191409 |
| 2021-10-11 | 47.62 | $8.80 | 312128 |
| 2021-10-08 | 47.78 | $8.81 | 182005 |
| 2021-10-07 | 50.11 | $8.96 | 309721 |
| 2021-10-06 | 47.51 | $8.80 | 232700 |
| 2021-10-05 | 48.87 | $8.89 | 256811 |
| 2021-10-04 | 46.95 | $8.77 | 520700 |
| 2021-10-01 | 49.61 | $8.95 | 368200 |
| 2021-09-30 | 43.53 | $8.59 | 370800 |
| 2021-09-29 | 46.97 | $8.82 | 266100 |
| 2021-09-28 | 47.12 | $8.83 | 240194 |
| 2021-09-27 | 53.07 | $9.19 | 369700 |
| 2021-09-24 | 47.08 | $8.85 | 249900 |
| 2021-09-23 | 49.93 | $9.01 | 286900 |
| 2021-09-22 | 46.87 | $8.85 | 214600 |
| 2021-09-21 | 44.46 | $8.73 | 259721 |
| 2021-09-20 | 45.11 | $8.77 | 377210 |
| 2021-09-17 | 47.58 | $8.92 | 1.1M |
| 2021-09-16 | 47.40 | $8.91 | 215400 |
| 2021-09-15 | 49.02 | $9.01 | 241312 |
| 2021-09-14 | 46.95 | $8.89 | 285800 |
| 2021-09-13 | 49.84 | $9.07 | 239800 |
| 2021-09-10 | 48.15 | $8.97 | 297000 |
| 2021-09-09 | 50.24 | $9.10 | 221500 |
| 2021-09-08 | 52.56 | $9.24 | 170500 |
| 2021-09-07 | 56.84 | $9.48 | 232200 |
| 2021-09-03 | 61.40 | $9.71 | 249046 |
| 2021-09-02 | 61.40 | $9.71 | 340713 |
| 2021-09-01 | 60.01 | $9.60 | 388500 |
| 2021-08-31 | 56.95 | $9.37 | 317300 |
| 2021-08-30 | 55.25 | $9.25 | 210900 |
| 2021-08-27 | 57.59 | $9.38 | 342000 |
| 2021-08-26 | 51.08 | $8.95 | 337827 |
| 2021-08-25 | 52.51 | $9.03 | 280047 |
| 2021-08-24 | 53.39 | $9.08 | 193700 |
| 2021-08-23 | 52.63 | $9.03 | 286443 |
| 2021-08-20 | 50.97 | $8.92 | 353600 |
| 2021-08-19 | 46.76 | $8.66 | 515709 |
| 2021-08-18 | 50.74 | $8.91 | 262723 |
| 2021-08-17 | 55.00 | $9.15 | 477409 |
| 2021-08-16 | 60.87 | $9.44 | 241500 |
| 2021-08-13 | 62.62 | $9.52 | 568400 |
| 2021-08-12 | 60.46 | $9.36 | 298400 |
| 2021-08-11 | 59.62 | $9.30 | 380136 |
| 2021-08-10 | 55.96 | $9.05 | 323812 |
| 2021-08-09 | 53.04 | $8.87 | 227746 |
| 2021-08-06 | 54.18 | $8.93 | 293100 |
| 2021-08-05 | 51.55 | $8.77 | 314307 |
| 2021-08-04 | 49.30 | $8.64 | 354900 |
| 2021-08-03 | 54.47 | $8.92 | 381814 |
| 2021-08-02 | 52.96 | $8.83 | 398319 |
| 2021-07-30 | 55.08 | $8.94 | 510302 |
| 2021-07-29 | 54.29 | $8.89 | 673632 |
| 2021-07-28 | 45.15 | $8.39 | 511900 |
| 2021-07-27 | 40.16 | $8.17 | 215100 |
| 2021-07-26 | 41.13 | $8.23 | 263847 |
| 2021-07-23 | 36.77 | $8.05 | 226000 |
| 2021-07-22 | 34.99 | $7.98 | 309100 |
| 2021-07-21 | 36.38 | $8.08 | 284700 |
| 2021-07-20 | 36.14 | $8.07 | 674302 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2026-07-17
Close Price
$4.08
Vol: 526033
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -50.00 | $4.08 | 526033 |
| 2026-07-16 | -32.14 | $4.18 | 682735 |
| 2026-07-15 | -69.64 | $3.97 | 471809 |
| 2026-07-14 | -82.14 | $3.90 | 785729 |
| 2026-07-13 | -75.00 | $3.94 | 597108 |
| 2026-07-10 | -85.71 | $3.88 | 926149 |
| 2026-07-09 | -94.64 | $3.83 | 994600 |
| 2026-07-08 | -94.55 | $3.84 | 592850 |
| 2026-07-07 | -54.55 | $4.06 | 436022 |
| 2026-07-06 | -46.43 | $4.10 | 914500 |
| 2026-07-02 | -28.57 | $4.20 | 596335 |
| 2026-07-01 | -1.79 | $4.35 | 1.0M |
| 2026-06-30 | -26.53 | $4.16 | 1.0M |
| 2026-06-29 | -4.08 | $4.27 | 979413 |
| 2026-06-26 | 0.00 | $4.21 | 3.4M |
| 2026-06-25 | -31.03 | $4.00 | 599631 |
| 2026-06-24 | -48.57 | $3.98 | 611634 |
| 2026-06-23 | -74.29 | $3.89 | 642116 |
| 2026-06-22 | -94.29 | $3.82 | 549332 |
| 2026-06-18 | -53.19 | $3.90 | 2.0M |
| 2026-06-17 | -63.83 | $3.85 | 655011 |
| 2026-06-16 | -40.43 | $3.96 | 1.3M |
| 2026-06-15 | -46.81 | $3.93 | 578640 |
| 2026-06-12 | -23.40 | $4.04 | 982200 |
| 2026-06-11 | -40.43 | $3.96 | 1.1M |
| 2026-06-10 | -31.91 | $4.00 | 941707 |
| 2026-06-09 | -36.17 | $3.98 | 628340 |
| 2026-06-08 | -55.32 | $3.89 | 674568 |
| 2026-06-05 | -70.21 | $3.82 | 583600 |
| 2026-06-04 | -60.42 | $3.87 | 579900 |
| 2026-06-03 | -66.67 | $3.84 | 620700 |
| 2026-06-02 | -58.33 | $3.88 | 560963 |
| 2026-06-01 | -52.08 | $3.91 | 1.1M |
| 2026-05-29 | -28.17 | $3.96 | 861505 |
| 2026-05-28 | -11.11 | $4.05 | 1.1M |
| 2026-05-27 | -8.08 | $4.08 | 1.0M |
| 2026-05-26 | -18.18 | $3.98 | 895700 |
| 2026-05-22 | -34.34 | $3.82 | 966300 |
| 2026-05-21 | -31.31 | $3.85 | 1.0M |
| 2026-05-20 | -38.38 | $3.78 | 728800 |
| 2026-05-19 | -40.40 | $3.76 | 783726 |
| 2026-05-18 | -34.34 | $3.82 | 783400 |
| 2026-05-15 | -40.40 | $3.76 | 1.1M |
| 2026-05-14 | -24.24 | $3.92 | 884479 |
| 2026-05-13 | -29.29 | $3.87 | 864000 |
| 2026-05-12 | -23.08 | $3.92 | 1.6M |
| 2026-05-11 | -20.17 | $3.92 | 1.2M |
| 2026-05-08 | -9.76 | $4.04 | 612700 |
| 2026-05-07 | -8.00 | $4.06 | 745837 |
| 2026-05-06 | -6.30 | $4.03 | 864435 |
| 2026-05-05 | -6.35 | $4.02 | 1.3M |
| 2026-05-04 | -7.75 | $4.00 | 2.0M |
| 2026-05-01 | -0.87 | $3.95 | 3.4M |
| 2026-04-30 | -33.33 | $3.21 | 1.1M |
| 2026-04-29 | -28.33 | $3.24 | 615040 |
| 2026-04-28 | -6.67 | $3.37 | 503500 |
| 2026-04-27 | -21.67 | $3.28 | 602841 |
| 2026-04-24 | -16.67 | $3.31 | 460508 |
| 2026-04-23 | -26.67 | $3.25 | 366415 |
| 2026-04-22 | -15.00 | $3.32 | 500607 |
| 2026-04-21 | -20.00 | $3.29 | 728909 |
| 2026-04-20 | -15.00 | $3.32 | 600647 |
| 2026-04-17 | -10.00 | $3.35 | 749566 |
| 2026-04-16 | -6.52 | $3.24 | 894400 |
| 2026-04-15 | -4.88 | $3.20 | 912324 |
| 2026-04-14 | -37.74 | $3.14 | 1.6M |
| 2026-04-13 | -73.33 | $2.97 | 1.1M |
| 2026-04-10 | -68.75 | $3.01 | 1.5M |
| 2026-04-09 | -87.14 | $2.90 | 1.3M |
| 2026-04-08 | -88.24 | $2.91 | 1.6M |
| 2026-04-07 | -96.67 | $2.84 | 1.1M |
| 2026-04-06 | -93.26 | $2.89 | 1.8M |
| 2026-04-02 | -95.69 | $2.88 | 1.2M |
| 2026-04-01 | -92.74 | $2.93 | 1.0M |
| 2026-03-31 | -87.30 | $3.00 | 1.7M |
| 2026-03-30 | -94.44 | $2.91 | 1.2M |
| 2026-03-27 | -92.06 | $2.94 | 1.4M |
| 2026-03-26 | -94.53 | $2.91 | 1.5M |
| 2026-03-25 | -88.06 | $3.00 | 1.1M |
| 2026-03-24 | -91.79 | $2.95 | 1.1M |
| 2026-03-23 | -94.78 | $2.91 | 1.9M |
| 2026-03-20 | -97.81 | $2.87 | 2.8M |
| 2026-03-19 | -97.71 | $3.02 | 1.6M |
| 2026-03-18 | -99.20 | $3.06 | 2.5M |
| 2026-03-17 | -98.20 | $3.21 | 2.6M |
| 2026-03-16 | -99.07 | $3.24 | 2.0M |
| 2026-03-13 | -96.84 | $3.38 | 981650 |
| 2026-03-12 | -100.00 | $3.40 | 1.4M |
| 2026-03-11 | -88.76 | $3.51 | 1.1M |
| 2026-03-10 | -75.28 | $3.63 | 1.7M |
| 2026-03-09 | -70.79 | $3.67 | 1.7M |
| 2026-03-06 | -97.50 | $3.91 | 876336 |
| 2026-03-05 | -75.68 | $4.02 | 792156 |
| 2026-03-04 | -70.27 | $4.04 | 577000 |
| 2026-03-03 | -81.08 | $4.00 | 575610 |
| 2026-03-02 | -58.54 | $4.06 | 765601 |
| 2026-02-27 | -52.27 | $4.07 | 690747 |
| 2026-02-26 | -37.50 | $4.12 | 916329 |
| 2026-02-25 | -33.33 | $4.14 | 449000 |
| 2026-02-24 | -41.67 | $4.10 | 619228 |
| 2026-02-23 | -60.42 | $4.01 | 656100 |
| 2026-02-20 | -16.67 | $4.22 | 603130 |
| 2026-02-19 | -28.89 | $4.14 | 628737 |
| 2026-02-18 | -13.33 | $4.21 | 629448 |
| 2026-02-17 | -33.33 | $4.12 | 415135 |
| 2026-02-13 | -35.56 | $4.11 | 351838 |
| 2026-02-12 | -46.67 | $4.06 | 467100 |
| 2026-02-11 | -28.89 | $4.14 | 480766 |
| 2026-02-10 | -7.69 | $4.18 | 849640 |
| 2026-02-09 | -30.30 | $4.05 | 690251 |
| 2026-02-06 | -25.00 | $4.06 | 1.0M |
| 2026-02-05 | -36.84 | $4.01 | 788044 |
| 2026-02-04 | -19.51 | $4.07 | 822729 |
| 2026-02-03 | -32.69 | $3.98 | 578143 |
| 2026-02-02 | -34.62 | $3.97 | 547300 |
| 2026-01-30 | -46.15 | $3.91 | 499822 |
| 2026-01-29 | -46.15 | $3.91 | 482028 |
| 2026-01-28 | -55.77 | $3.86 | 622700 |
| 2026-01-27 | -44.23 | $3.92 | 416600 |
| 2026-01-26 | -36.54 | $3.96 | 445500 |
| 2026-01-23 | -42.31 | $3.93 | 435732 |
| 2026-01-22 | -20.75 | $4.04 | 562528 |
| 2026-01-21 | -22.64 | $4.03 | 554100 |
| 2026-01-20 | -41.51 | $3.93 | 499629 |
| 2026-01-16 | -22.64 | $4.03 | 656300 |
| 2026-01-15 | -1.92 | $4.13 | 624312 |
| 2026-01-14 | -15.56 | $4.00 | 802200 |
| 2026-01-13 | -7.14 | $4.01 | 744723 |
| 2026-01-12 | -5.88 | $3.94 | 671000 |
| 2026-01-09 | -8.82 | $3.93 | 603750 |
| 2026-01-08 | -6.67 | $3.87 | 551116 |
| 2026-01-07 | -28.57 | $3.79 | 521200 |
| 2026-01-06 | -35.14 | $3.76 | 972305 |
| 2026-01-05 | -54.05 | $3.69 | 555600 |
| 2026-01-02 | -54.05 | $3.69 | 757810 |
| 2025-12-31 | -41.03 | $3.73 | 313836 |
| 2025-12-30 | -31.82 | $3.75 | 445029 |
| 2025-12-29 | -29.79 | $3.75 | 648100 |
| 2025-12-26 | -32.00 | $3.73 | 457111 |
| 2025-12-24 | -40.00 | $3.69 | 331200 |
| 2025-12-23 | -40.74 | $3.67 | 861411 |
| 2025-12-22 | -34.92 | $3.67 | 997105 |
| 2025-12-19 | -14.49 | $3.79 | 2.1M |
| 2025-12-18 | -7.25 | $3.84 | 716474 |
| 2025-12-17 | -12.12 | $3.78 | 737600 |
| 2025-12-16 | -13.64 | $3.77 | 797887 |
| 2025-12-15 | -10.61 | $3.79 | 1.1M |
| 2025-12-12 | -10.61 | $3.79 | 590322 |
| 2025-12-11 | -6.06 | $3.82 | 674014 |
| 2025-12-10 | -11.29 | $3.75 | 1.6M |
| 2025-12-09 | -8.89 | $3.61 | 750138 |
| 2025-12-08 | -26.67 | $3.53 | 566446 |
| 2025-12-05 | -13.33 | $3.59 | 384699 |
| 2025-12-04 | -32.08 | $3.56 | 650461 |
| 2025-12-03 | -18.87 | $3.63 | 558115 |
| 2025-12-02 | -45.28 | $3.49 | 637500 |
| 2025-12-01 | -53.33 | $3.48 | 891007 |
| 2025-11-28 | -65.71 | $3.44 | 359500 |
| 2025-11-26 | -69.33 | $3.43 | 369848 |
| 2025-11-25 | -71.26 | $3.45 | 895833 |
| 2025-11-24 | -83.15 | $3.35 | 1.3M |
| 2025-11-21 | -87.76 | $3.32 | 1.6M |
| 2025-11-20 | -100.00 | $3.27 | 1.1M |
| 2025-11-19 | -97.75 | $3.31 | 1.3M |
| 2025-11-18 | -95.45 | $3.34 | 1.2M |
| 2025-11-17 | -100.00 | $3.32 | 994217 |
| 2025-11-14 | -98.70 | $3.42 | 869900 |
| 2025-11-13 | -90.91 | $3.48 | 806000 |
| 2025-11-12 | -93.51 | $3.46 | 710300 |
| 2025-11-11 | -97.40 | $3.43 | 590800 |
| 2025-11-10 | -96.10 | $3.44 | 821430 |
| 2025-11-07 | -97.37 | $3.44 | 923100 |
| 2025-11-06 | -95.89 | $3.48 | 825805 |
| 2025-11-05 | -61.64 | $3.73 | 724107 |
| 2025-11-04 | -78.08 | $3.61 | 829500 |
| 2025-11-03 | -72.60 | $3.65 | 678000 |
| 2025-10-31 | -57.53 | $3.76 | 1.5M |
| 2025-10-30 | -61.70 | $3.91 | 360500 |
| 2025-10-29 | -61.70 | $3.91 | 597300 |
| 2025-10-28 | -27.66 | $4.07 | 427456 |
| 2025-10-27 | -27.66 | $4.07 | 418900 |
| 2025-10-24 | -12.77 | $4.14 | 338104 |
| 2025-10-23 | -25.53 | $4.08 | 450534 |
| 2025-10-22 | -38.30 | $4.02 | 388400 |
| 2025-10-21 | -44.68 | $3.99 | 459000 |
| 2025-10-20 | -59.57 | $3.92 | 445912 |
| 2025-10-17 | -82.98 | $3.81 | 380254 |
| 2025-10-16 | -84.31 | $3.81 | 562600 |
| 2025-10-15 | -84.91 | $3.81 | 636200 |
| 2025-10-14 | -90.57 | $3.78 | 516000 |
| 2025-10-13 | -81.13 | $3.83 | 422642 |
| 2025-10-10 | -100.00 | $3.73 | 772717 |
| 2025-10-09 | -100.00 | $3.91 | 717949 |
| 2025-10-08 | -90.00 | $3.99 | 638800 |
| 2025-10-07 | -87.88 | $3.97 | 652214 |
| 2025-10-06 | -60.61 | $4.06 | 602200 |
| 2025-10-03 | -39.39 | $4.13 | 557433 |
| 2025-10-02 | -60.61 | $4.06 | 493866 |
| 2025-10-01 | -57.58 | $4.07 | 651543 |
| 2025-09-30 | -75.00 | $3.99 | 843200 |
| 2025-09-29 | -75.00 | $3.99 | 655548 |
| 2025-09-26 | -55.56 | $4.06 | 569514 |
| 2025-09-25 | -69.44 | $4.01 | 353900 |
| 2025-09-24 | -55.56 | $4.06 | 471140 |
| 2025-09-23 | -50.00 | $4.08 | 556426 |
| 2025-09-22 | -61.11 | $4.04 | 530200 |
| 2025-09-19 | -39.02 | $4.10 | 1.6M |
| 2025-09-18 | -13.64 | $4.20 | 533300 |
| 2025-09-17 | -36.36 | $4.10 | 650642 |
| 2025-09-16 | -48.48 | $3.99 | 434300 |
| 2025-09-15 | -45.45 | $4.00 | 517332 |
| 2025-09-12 | -42.42 | $4.01 | 407900 |
| 2025-09-11 | -2.70 | $4.13 | 644400 |
| 2025-09-10 | -48.65 | $3.96 | 455831 |
| 2025-09-09 | -31.82 | $4.00 | 483408 |
| 2025-09-08 | -18.52 | $4.04 | 420300 |
| 2025-09-05 | -18.52 | $4.04 | 413408 |
| 2025-09-04 | -4.08 | $4.03 | 547007 |
| 2025-09-03 | -22.64 | $3.93 | 393300 |
| 2025-09-02 | -17.24 | $3.95 | 560000 |
| 2025-08-29 | -4.84 | $4.02 | 412820 |
| 2025-08-28 | -10.77 | $3.98 | 386233 |
| 2025-08-27 | -12.31 | $3.97 | 481251 |
| 2025-08-26 | -20.00 | $3.92 | 288600 |
| 2025-08-25 | -12.31 | $3.97 | 345400 |
| 2025-08-22 | -6.15 | $4.01 | 699322 |
| 2025-08-21 | -20.00 | $3.92 | 936700 |
| 2025-08-20 | -26.15 | $3.88 | 584514 |
| 2025-08-19 | -24.62 | $3.89 | 424644 |
| 2025-08-18 | -32.31 | $3.84 | 476200 |
| 2025-08-15 | -24.62 | $3.89 | 398100 |
| 2025-08-14 | -21.54 | $3.91 | 563608 |
| 2025-08-13 | -21.54 | $3.91 | 686739 |
| 2025-08-12 | -38.46 | $3.80 | 496942 |
| 2025-08-11 | -58.46 | $3.67 | 438700 |
| 2025-08-08 | -63.08 | $3.64 | 523935 |
| 2025-08-07 | -72.31 | $3.58 | 454000 |
| 2025-08-06 | -69.23 | $3.60 | 560038 |
| 2025-08-05 | -78.46 | $3.54 | 753100 |
| 2025-08-04 | -86.15 | $3.49 | 693400 |
| 2025-08-01 | -93.85 | $3.44 | 1.5M |
| 2025-07-31 | -66.67 | $3.75 | 557845 |
| 2025-07-30 | -60.00 | $3.78 | 660100 |
| 2025-07-29 | -34.69 | $3.88 | 395100 |
| 2025-07-28 | -10.20 | $4.00 | 437500 |
| 2025-07-25 | -6.25 | $4.00 | 343114 |
| 2025-07-24 | -18.18 | $3.93 | 544513 |
| 2025-07-23 | -1.75 | $4.02 | 487432 |
| 2025-07-22 | -19.30 | $3.92 | 500256 |
| 2025-07-21 | -38.24 | $3.77 | 494200 |
| 2025-07-18 | -39.44 | $3.75 | 802600 |
| 2025-07-17 | -33.80 | $3.79 | 571465 |
| 2025-07-16 | -49.30 | $3.68 | 465413 |
| 2025-07-15 | -53.52 | $3.65 | 473600 |
| 2025-07-14 | -36.62 | $3.77 | 386741 |
| 2025-07-11 | -29.58 | $3.82 | 401700 |
| 2025-07-10 | -19.72 | $3.89 | 595205 |
| 2025-07-09 | -26.76 | $3.84 | 567433 |
| 2025-07-08 | -19.72 | $3.89 | 645246 |
| 2025-07-07 | -23.94 | $3.86 | 848900 |
| 2025-07-03 | -2.90 | $3.99 | 424500 |
| 2025-07-02 | -13.24 | $3.91 | 1.2M |
| 2025-07-01 | -8.77 | $3.84 | 1.0M |
| 2025-06-30 | -53.57 | $3.58 | 722000 |
| 2025-06-27 | -53.57 | $3.58 | 816400 |
| 2025-06-26 | -57.14 | $3.56 | 954006 |
| 2025-06-25 | -71.43 | $3.48 | 662300 |
| 2025-06-24 | -71.43 | $3.48 | 679332 |
| 2025-06-23 | -75.00 | $3.46 | 815928 |
| 2025-06-20 | -91.07 | $3.37 | 2.3M |
| 2025-06-18 | -98.00 | $3.39 | 1.1M |
| 2025-06-17 | -97.78 | $3.44 | 641440 |
| 2025-06-16 | -73.33 | $3.55 | 969380 |
| 2025-06-13 | -70.59 | $3.58 | 568000 |
| 2025-06-12 | -43.14 | $3.72 | 660700 |
| 2025-06-11 | -33.33 | $3.77 | 706720 |
| 2025-06-10 | -30.77 | $3.79 | 764400 |
| 2025-06-09 | -33.33 | $3.81 | 646044 |
| 2025-06-06 | -43.86 | $3.75 | 502608 |
| 2025-06-05 | -52.63 | $3.70 | 847826 |
| 2025-06-04 | -61.40 | $3.65 | 656446 |
| 2025-06-03 | -64.41 | $3.62 | 812346 |
| 2025-06-02 | -89.83 | $3.47 | 678800 |
| 2025-05-30 | -69.49 | $3.59 | 2.5M |
| 2025-05-29 | -69.49 | $3.59 | 468832 |
| 2025-05-28 | -77.97 | $3.54 | 677613 |
| 2025-05-27 | -72.88 | $3.57 | 709686 |
| 2025-05-23 | -91.53 | $3.46 | 1.1M |
| 2025-05-22 | -59.32 | $3.65 | 552700 |
| 2025-05-21 | -64.41 | $3.62 | 686860 |
| 2025-05-20 | -37.29 | $3.78 | 398700 |
| 2025-05-19 | -35.59 | $3.79 | 889300 |
| 2025-05-16 | -23.73 | $3.86 | 951840 |
| 2025-05-15 | -16.95 | $3.90 | 1.0M |
| 2025-05-14 | -23.73 | $3.86 | 932502 |
| 2025-05-13 | -13.56 | $3.92 | 495400 |
| 2025-05-12 | -20.34 | $3.88 | 756626 |
| 2025-05-09 | -40.74 | $3.73 | 542015 |
| 2025-05-08 | -42.59 | $3.72 | 616948 |
| 2025-05-07 | -74.55 | $3.55 | 980735 |
| 2025-05-06 | -70.91 | $3.57 | 799902 |
| 2025-05-05 | -98.08 | $3.46 | 1.2M |
| 2025-05-02 | -60.00 | $3.67 | 1.1M |
| 2025-05-01 | -41.79 | $3.86 | 474908 |
| 2025-04-30 | -52.44 | $3.86 | 573920 |
| 2025-04-29 | -45.12 | $3.92 | 536200 |
| 2025-04-28 | -63.16 | $3.82 | 544034 |
| 2025-04-25 | -59.05 | $3.90 | 434900 |
| 2025-04-24 | -62.39 | $3.88 | 625700 |
| 2025-04-23 | -73.39 | $3.76 | 598521 |
| 2025-04-22 | -72.48 | $3.77 | 780500 |
| 2025-04-21 | -88.99 | $3.59 | 635824 |
| 2025-04-17 | -87.16 | $3.61 | 782100 |
| 2025-04-16 | -88.39 | $3.60 | 652021 |
| 2025-04-15 | -80.36 | $3.69 | 751145 |
| 2025-04-14 | -77.68 | $3.72 | 600610 |
| 2025-04-11 | -84.48 | $3.65 | 737266 |
| 2025-04-10 | -86.99 | $3.63 | 682868 |
| 2025-04-09 | -69.63 | $3.88 | 1.6M |
| 2025-04-08 | -99.29 | $3.53 | 1.1M |
| 2025-04-07 | -95.31 | $3.71 | 1.1M |
| 2025-04-04 | -92.11 | $3.88 | 1.1M |
| 2025-04-03 | -96.81 | $4.02 | 1.1M |
| 2025-04-02 | -73.86 | $4.28 | 576800 |
| 2025-04-01 | -77.27 | $4.25 | 952233 |
| 2025-03-31 | -96.10 | $4.19 | 990642 |
| 2025-03-28 | -91.80 | $4.37 | 677500 |
| 2025-03-27 | -68.85 | $4.51 | 732600 |
| 2025-03-26 | -86.89 | $4.40 | 525743 |
| 2025-03-25 | -90.16 | $4.38 | 711573 |
| 2025-03-24 | -77.78 | $4.44 | 989600 |
| 2025-03-21 | -93.65 | $4.34 | 2.1M |
| 2025-03-20 | -58.73 | $4.56 | 723125 |
| 2025-03-19 | -80.45 | $4.56 | 564116 |
| 2025-03-18 | -87.97 | $4.46 | 937776 |
| 2025-03-17 | -79.71 | $4.58 | 816556 |
| 2025-03-14 | -84.06 | $4.52 | 803019 |
| 2025-03-13 | -70.29 | $4.71 | 1.0M |
| 2025-03-12 | -67.39 | $4.75 | 1.6M |
| 2025-03-11 | -65.22 | $4.78 | 1.1M |
| 2025-03-10 | -62.32 | $4.82 | 1.2M |
| 2025-03-07 | -70.29 | $4.71 | 933539 |
| 2025-03-06 | -84.06 | $4.52 | 919545 |
| 2025-03-05 | -89.86 | $4.44 | 1.4M |
| 2025-03-04 | -92.03 | $4.41 | 1.6M |
| 2025-03-03 | -86.23 | $4.49 | 1.4M |
| 2025-02-28 | -73.19 | $4.67 | 1.0M |
| 2025-02-27 | -75.36 | $4.64 | 1.1M |
| 2025-02-26 | -81.88 | $4.55 | 1.1M |
| 2025-02-25 | -84.78 | $4.51 | 1.5M |
| 2025-02-24 | -95.52 | $4.40 | 1.6M |
| 2025-02-21 | -83.58 | $4.56 | 3.3M |
| 2025-02-20 | -21.92 | $5.52 | 876600 |
| 2025-02-19 | -16.44 | $5.56 | 790018 |
| 2025-02-18 | -4.11 | $5.65 | 729313 |
| 2025-02-14 | -12.50 | $5.37 | 652739 |
| 2025-02-13 | -54.17 | $5.17 | 1.1M |
| 2025-02-12 | -70.83 | $5.09 | 570908 |
| 2025-02-11 | -72.92 | $5.08 | 753300 |
| 2025-02-10 | -88.00 | $4.99 | 606000 |
| 2025-02-07 | -88.00 | $4.99 | 428200 |
| 2025-02-06 | -66.00 | $5.10 | 433117 |
| 2025-02-05 | -58.00 | $5.14 | 487000 |
| 2025-02-04 | -52.00 | $5.17 | 491200 |
| 2025-02-03 | -68.00 | $5.09 | 570324 |
| 2025-01-31 | -34.00 | $5.26 | 549600 |
| 2025-01-30 | -22.00 | $5.32 | 605918 |
| 2025-01-29 | -30.00 | $5.28 | 577200 |
| 2025-01-28 | -32.00 | $5.27 | 470813 |
| 2025-01-27 | -16.00 | $5.35 | 715700 |
| 2025-01-24 | -34.04 | $5.24 | 470939 |
| 2025-01-23 | -23.40 | $5.29 | 641100 |
| 2025-01-22 | -40.74 | $5.25 | 454610 |
| 2025-01-21 | -32.26 | $5.35 | 738000 |
| 2025-01-17 | -68.97 | $5.20 | 511200 |
| 2025-01-16 | -68.89 | $5.21 | 577544 |
| 2025-01-15 | -75.25 | $5.18 | 504017 |
| 2025-01-14 | -82.57 | $5.12 | 636400 |
| 2025-01-13 | -94.96 | $4.99 | 790400 |
| 2025-01-10 | -95.35 | $5.02 | 673203 |
| 2025-01-08 | -94.40 | $5.11 | 548947 |
| 2025-01-07 | -97.48 | $5.13 | 1.0M |
| 2025-01-06 | -90.60 | $5.23 | 704100 |
| 2025-01-03 | -88.03 | $5.26 | 379825 |
| 2025-01-02 | -94.17 | $5.19 | 366000 |
| 2024-12-31 | -89.17 | $5.25 | 407900 |
| 2024-12-30 | -90.00 | $5.24 | 491229 |
| 2024-12-27 | -95.54 | $5.25 | 479031 |
| 2024-12-26 | -90.00 | $5.33 | 462317 |
| 2024-12-24 | -98.13 | $5.27 | 189000 |
| 2024-12-23 | -96.26 | $5.29 | 669138 |
| 2024-12-20 | -95.33 | $5.30 | 1.9M |
| 2024-12-19 | -94.68 | $5.43 | 397708 |
| 2024-12-18 | -95.56 | $5.46 | 737713 |
| 2024-12-17 | -79.73 | $5.73 | 503300 |
| 2024-12-16 | -68.92 | $5.81 | 538000 |
| 2024-12-13 | -58.11 | $5.89 | 451000 |
| 2024-12-12 | -37.84 | $6.04 | 640011 |
| 2024-12-11 | -43.24 | $6.00 | 1.4M |
| 2024-12-10 | -19.74 | $6.19 | 752234 |
| 2024-12-09 | -26.74 | $6.21 | 666401 |
| 2024-12-06 | -40.70 | $6.09 | 511506 |
| 2024-12-05 | -48.84 | $6.02 | 610982 |
| 2024-12-04 | -16.28 | $6.30 | 709711 |
| 2024-12-03 | -33.70 | $6.13 | 600102 |
| 2024-12-02 | -25.20 | $6.13 | 1.0M |
| 2024-11-29 | -43.36 | $5.82 | 262205 |
| 2024-11-27 | -40.65 | $5.81 | 438300 |
| 2024-11-26 | -36.71 | $5.86 | 763718 |
| 2024-11-25 | -30.00 | $5.96 | 536200 |
| 2024-11-22 | -38.75 | $5.82 | 523921 |
| 2024-11-21 | -47.24 | $5.67 | 376300 |
| 2024-11-20 | -47.88 | $5.65 | 550400 |
| 2024-11-19 | -44.24 | $5.71 | 428500 |
| 2024-11-18 | -40.61 | $5.77 | 444802 |
| 2024-11-15 | -37.58 | $5.82 | 509605 |
| 2024-11-14 | -24.85 | $6.03 | 542414 |
| 2024-11-13 | -12.12 | $6.24 | 660958 |
| 2024-11-12 | -13.94 | $6.21 | 618257 |
| 2024-11-11 | -7.27 | $6.32 | 972329 |
| 2024-11-08 | -6.11 | $6.02 | 586600 |
| 2024-11-07 | -1.54 | $6.07 | 1.4M |
| 2024-11-06 | -2.31 | $6.06 | 983700 |
| 2024-11-05 | -1.92 | $5.81 | 1.1M |
| 2024-11-04 | -6.10 | $5.56 | 900800 |
| 2024-11-01 | -11.32 | $5.26 | 1.8M |
| 2024-10-31 | -81.03 | $4.90 | 606704 |
| 2024-10-30 | -68.97 | $4.97 | 407400 |
| 2024-10-29 | -86.89 | $4.87 | 406138 |
| 2024-10-28 | -77.94 | $4.94 | 784737 |
| 2024-10-25 | -97.22 | $4.81 | 345500 |
| 2024-10-24 | -88.89 | $4.87 | 446743 |
| 2024-10-23 | -95.52 | $4.87 | 574623 |
| 2024-10-22 | -93.33 | $5.09 | 367200 |
| 2024-10-21 | -100.00 | $5.09 | 550821 |
| 2024-10-18 | -80.00 | $5.19 | 560544 |
| 2024-10-17 | -52.50 | $5.30 | 395300 |
| 2024-10-16 | -77.50 | $5.20 | 375000 |
| 2024-10-15 | -100.00 | $5.11 | 499700 |
| 2024-10-14 | -97.22 | $5.16 | 323500 |
| 2024-10-11 | -72.22 | $5.25 | 626800 |
| 2024-10-10 | -77.78 | $5.23 | 462800 |
| 2024-10-09 | -60.98 | $5.26 | 569726 |
| 2024-10-08 | -72.73 | $5.19 | 715900 |
| 2024-10-07 | -61.36 | $5.24 | 1.1M |
| 2024-10-04 | -59.09 | $5.25 | 359300 |
| 2024-10-03 | -56.82 | $5.26 | 401900 |
| 2024-10-02 | -56.82 | $5.26 | 612444 |
| 2024-10-01 | -34.09 | $5.36 | 467400 |
| 2024-09-30 | -9.09 | $5.47 | 507039 |
| 2024-09-27 | -22.73 | $5.41 | 432915 |
| 2024-09-26 | -31.82 | $5.37 | 426425 |
| 2024-09-25 | -45.45 | $5.31 | 554433 |
| 2024-09-24 | -26.09 | $5.41 | 651300 |
| 2024-09-23 | -52.17 | $5.29 | 375402 |
| 2024-09-20 | -56.52 | $5.27 | 2.1M |
| 2024-09-19 | -15.22 | $5.46 | 329701 |
| 2024-09-18 | -32.61 | $5.38 | 401711 |
| 2024-09-17 | -41.30 | $5.34 | 438825 |
| 2024-09-16 | -47.83 | $5.31 | 480600 |
| 2024-09-13 | -31.67 | $5.34 | 339500 |
| 2024-09-12 | -50.00 | $5.22 | 517500 |
| 2024-09-11 | -52.11 | $5.16 | 403900 |
| 2024-09-10 | -47.44 | $5.16 | 561000 |
| 2024-09-09 | -34.15 | $5.25 | 447032 |
| 2024-09-06 | -41.46 | $5.19 | 465100 |
| 2024-09-05 | -25.00 | $5.32 | 325710 |
| 2024-09-04 | -26.37 | $5.29 | 495302 |
| 2024-09-03 | -14.56 | $5.38 | 438929 |
| 2024-08-30 | -4.31 | $5.48 | 501100 |
| 2024-08-29 | -6.90 | $5.45 | 530800 |
| 2024-08-28 | -14.66 | $5.36 | 537535 |
| 2024-08-27 | 0.00 | $5.53 | 654800 |
| 2024-08-26 | -6.90 | $5.45 | 422953 |
| 2024-08-23 | -4.42 | $5.45 | 614400 |
| 2024-08-22 | -12.24 | $5.23 | 494100 |
| 2024-08-21 | -4.08 | $5.31 | 356848 |
| 2024-08-20 | -3.23 | $5.27 | 446005 |
| 2024-08-19 | 0.00 | $5.28 | 629600 |
| 2024-08-16 | -18.89 | $5.10 | 738942 |
| 2024-08-15 | -27.78 | $5.02 | 640705 |
| 2024-08-14 | -46.67 | $4.85 | 460640 |
| 2024-08-13 | -42.22 | $4.89 | 620800 |
| 2024-08-12 | -58.89 | $4.74 | 867400 |
| 2024-08-09 | -58.89 | $4.74 | 407122 |
| 2024-08-08 | -50.00 | $4.82 | 541328 |
| 2024-08-07 | -70.00 | $4.64 | 1.1M |
| 2024-08-06 | -68.89 | $4.65 | 591709 |
| 2024-08-05 | -80.00 | $4.55 | 836719 |
| 2024-08-02 | -76.54 | $4.65 | 986340 |
| 2024-08-01 | -35.80 | $4.98 | 640225 |
| 2024-07-31 | -19.75 | $5.11 | 564300 |
| 2024-07-30 | -4.05 | $5.17 | 343125 |
| 2024-07-29 | -5.56 | $5.14 | 550600 |
| 2024-07-26 | -9.72 | $5.11 | 479000 |
| 2024-07-25 | -10.61 | $5.05 | 530100 |
| 2024-07-24 | -35.09 | $4.83 | 349406 |
| 2024-07-23 | -15.79 | $4.94 | 335232 |
| 2024-07-22 | -21.05 | $4.91 | 368438 |
| 2024-07-19 | -40.35 | $4.80 | 448751 |
| 2024-07-18 | -40.35 | $4.80 | 370047 |
| 2024-07-17 | -3.57 | $5.00 | 650001 |
| 2024-07-16 | -4.55 | $4.88 | 444201 |
| 2024-07-15 | -24.32 | $4.74 | 481100 |
| 2024-07-12 | -46.34 | $4.68 | 458900 |
| 2024-07-11 | -67.19 | $4.67 | 447644 |
| 2024-07-10 | -95.31 | $4.49 | 331000 |
| 2024-07-09 | -96.88 | $4.48 | 628601 |
| 2024-07-08 | -88.89 | $4.54 | 355000 |
| 2024-07-05 | -98.68 | $4.48 | 936633 |
| 2024-07-03 | -95.52 | $4.59 | 215100 |
| 2024-07-02 | -91.95 | $4.63 | 433238 |
| 2024-07-01 | -96.55 | $4.59 | 516918 |
| 2024-06-28 | -83.91 | $4.70 | 1.2M |
| 2024-06-27 | -85.06 | $4.69 | 438446 |
| 2024-06-26 | -86.21 | $4.68 | 448744 |
| 2024-06-25 | -98.82 | $4.59 | 911832 |
| 2024-06-24 | -86.42 | $4.73 | 1.0M |
| 2024-06-21 | -90.12 | $4.70 | 2.4M |
| 2024-06-20 | -90.12 | $4.70 | 820344 |
| 2024-06-18 | -90.12 | $4.70 | 960900 |
| 2024-06-17 | -83.95 | $4.75 | 567600 |
| 2024-06-14 | -100.00 | $4.68 | 541700 |
| 2024-06-13 | -88.73 | $4.80 | 582100 |
| 2024-06-12 | -93.22 | $4.88 | 491695 |
| 2024-06-11 | -86.44 | $4.92 | 443300 |
| 2024-06-10 | -84.48 | $4.94 | 669114 |
| 2024-06-07 | -90.38 | $4.96 | 590000 |
| 2024-06-06 | -54.90 | $5.15 | 393800 |
| 2024-06-05 | -40.74 | $5.21 | 589000 |
| 2024-06-04 | -59.26 | $5.11 | 1.3M |
| 2024-06-03 | -47.50 | $5.04 | 537823 |
| 2024-05-31 | -32.56 | $5.09 | 1.2M |
| 2024-05-30 | -25.58 | $5.12 | 619607 |
| 2024-05-29 | -45.83 | $5.01 | 567400 |
| 2024-05-28 | -31.25 | $5.08 | 383146 |
| 2024-05-24 | -39.58 | $5.04 | 492308 |
| 2024-05-23 | -39.58 | $5.04 | 438400 |
| 2024-05-22 | -41.67 | $5.03 | 688300 |
| 2024-05-21 | -43.75 | $5.02 | 295900 |
| 2024-05-20 | -45.83 | $5.01 | 414500 |
| 2024-05-17 | -16.67 | $5.15 | 332700 |
| 2024-05-16 | -12.50 | $5.17 | 395727 |
| 2024-05-15 | -18.75 | $5.14 | 352948 |
| 2024-05-14 | -12.50 | $5.17 | 545600 |
| 2024-05-13 | -20.83 | $5.13 | 585640 |
| 2024-05-10 | -13.33 | $5.14 | 375901 |
| 2024-05-09 | -22.22 | $5.10 | 722300 |
| 2024-05-08 | -44.90 | $5.02 | 358800 |
| 2024-05-07 | -67.35 | $4.91 | 986273 |
| 2024-05-06 | -62.71 | $4.97 | 511900 |
| 2024-05-03 | -77.97 | $4.88 | 825208 |
| 2024-05-02 | -71.19 | $4.92 | 764200 |
| 2024-05-01 | -98.73 | $4.76 | 475416 |
| 2024-04-30 | -100.00 | $4.82 | 611732 |
| 2024-04-29 | -87.32 | $4.92 | 703888 |
| 2024-04-26 | -100.00 | $4.83 | 411581 |
| 2024-04-25 | -97.65 | $4.85 | 629442 |
| 2024-04-24 | -90.59 | $4.91 | 685700 |
| 2024-04-23 | -83.33 | $4.98 | 574907 |
| 2024-04-22 | -85.71 | $4.96 | 717806 |
| 2024-04-19 | -91.21 | $4.92 | 659826 |
| 2024-04-18 | -97.80 | $4.86 | 601500 |
| 2024-04-17 | -100.00 | $4.84 | 729826 |
| 2024-04-16 | -98.78 | $4.94 | 544447 |
| 2024-04-15 | -92.41 | $5.02 | 519918 |
| 2024-04-12 | -91.14 | $5.03 | 535301 |
| 2024-04-11 | -72.15 | $5.18 | 449543 |
| 2024-04-10 | -79.75 | $5.12 | 692700 |
| 2024-04-09 | -86.21 | $5.25 | 387217 |
| 2024-04-08 | -84.48 | $5.26 | 332700 |
| 2024-04-05 | -89.66 | $5.23 | 397829 |
| 2024-04-04 | -86.21 | $5.25 | 506407 |
| 2024-04-03 | -67.24 | $5.36 | 513503 |
| 2024-04-02 | -82.46 | $5.28 | 751410 |
| 2024-04-01 | -57.14 | $5.43 | 379100 |
| 2024-03-28 | -25.00 | $5.61 | 793800 |
| 2024-03-27 | -23.21 | $5.62 | 543600 |
| 2024-03-26 | -37.50 | $5.54 | 488131 |
| 2024-03-25 | -50.72 | $5.53 | 363316 |
| 2024-03-22 | -42.03 | $5.59 | 464728 |
| 2024-03-21 | -39.56 | $5.70 | 988514 |
| 2024-03-20 | -61.19 | $5.67 | 1.1M |
| 2024-03-19 | -86.57 | $5.33 | 1.6M |
| 2024-03-18 | -92.86 | $5.25 | 1.6M |
| 2024-03-15 | -93.20 | $5.25 | 1.6M |
| 2024-03-14 | -93.20 | $5.25 | 1.1M |
| 2024-03-13 | -82.31 | $5.41 | 1.6M |
| 2024-03-12 | -83.67 | $5.39 | 1.2M |
| 2024-03-11 | -83.67 | $5.39 | 529700 |
| 2024-03-08 | -78.91 | $5.46 | 880748 |
| 2024-03-07 | -81.63 | $5.42 | 604100 |
| 2024-03-06 | -85.03 | $5.37 | 1.2M |
| 2024-03-05 | -85.03 | $5.37 | 1.1M |
| 2024-03-04 | -78.91 | $5.46 | 694332 |
| 2024-03-01 | -69.39 | $5.60 | 606247 |
| 2024-02-29 | -70.75 | $5.58 | 844944 |
| 2024-02-28 | -73.47 | $5.54 | 718531 |
| 2024-02-27 | -57.82 | $5.77 | 670000 |
| 2024-02-26 | -54.42 | $5.82 | 1.1M |
| 2024-02-23 | -70.75 | $5.58 | 1.5M |
| 2024-02-22 | -36.36 | $6.42 | 413838 |
| 2024-02-21 | -30.00 | $6.44 | 552100 |
| 2024-02-20 | -36.67 | $6.40 | 426300 |
| 2024-02-16 | -16.90 | $6.50 | 426649 |
| 2024-02-15 | -1.37 | $6.59 | 491916 |
| 2024-02-14 | -17.72 | $6.45 | 309100 |
| 2024-02-13 | -36.71 | $6.30 | 637700 |
| 2024-02-12 | -6.33 | $6.54 | 627307 |
| 2024-02-09 | -8.20 | $6.36 | 457301 |
| 2024-02-08 | -14.75 | $6.32 | 313100 |
| 2024-02-07 | -24.59 | $6.26 | 424428 |
| 2024-02-06 | -18.03 | $6.30 | 512621 |
| 2024-02-05 | -35.62 | $6.27 | 575300 |
| 2024-02-02 | -31.51 | $6.30 | 634146 |
| 2024-02-01 | -26.03 | $6.34 | 483723 |
| 2024-01-31 | -61.64 | $6.08 | 654700 |
| 2024-01-30 | -46.58 | $6.19 | 1.2M |
| 2024-01-29 | -46.58 | $6.19 | 416384 |
| 2024-01-26 | -52.05 | $6.15 | 265200 |
| 2024-01-25 | -46.58 | $6.19 | 550900 |
| 2024-01-24 | -62.03 | $6.04 | 437112 |
| 2024-01-23 | -50.63 | $6.13 | 415800 |
| 2024-01-22 | -46.43 | $6.14 | 406200 |
| 2024-01-19 | -63.04 | $5.95 | 326940 |
| 2024-01-18 | -67.02 | $5.90 | 404547 |
| 2024-01-17 | -61.90 | $5.88 | 316100 |
| 2024-01-16 | -52.38 | $5.98 | 449000 |
| 2024-01-12 | -31.43 | $6.20 | 358100 |
| 2024-01-11 | -18.18 | $6.31 | 399700 |
| 2024-01-10 | -19.01 | $6.30 | 403159 |
| 2024-01-09 | -20.66 | $6.28 | 696643 |
| 2024-01-08 | -9.92 | $6.41 | 654800 |
| 2024-01-05 | -6.72 | $6.40 | 959800 |
| 2024-01-04 | -20.51 | $6.22 | 1.1M |
| 2024-01-03 | -16.67 | $6.26 | 1.1M |
| 2024-01-02 | -15.83 | $6.27 | 1.2M |
| 2023-12-29 | -17.17 | $6.08 | 1.7M |
| 2023-12-28 | -5.63 | $5.93 | 579200 |
| 2023-12-27 | -11.11 | $5.88 | 319514 |
| 2023-12-26 | -8.00 | $5.83 | 282316 |
| 2023-12-22 | -13.33 | $5.79 | 435100 |
| 2023-12-21 | -8.22 | $5.81 | 349900 |
| 2023-12-20 | -30.14 | $5.65 | 506144 |
| 2023-12-19 | -24.66 | $5.69 | 476423 |
| 2023-12-18 | -49.32 | $5.51 | 532520 |
| 2023-12-15 | -30.14 | $5.65 | 1.1M |
| 2023-12-14 | -9.52 | $5.79 | 512000 |
| 2023-12-13 | -6.25 | $5.61 | 781847 |
| 2023-12-12 | -21.05 | $5.38 | 424200 |
| 2023-12-11 | -3.33 | $5.51 | 353100 |
| 2023-12-08 | -5.81 | $5.45 | 274036 |
| 2023-12-07 | -3.53 | $5.46 | 459608 |
| 2023-12-06 | -17.65 | $5.34 | 402648 |
| 2023-12-05 | -24.71 | $5.28 | 493600 |
| 2023-12-04 | -9.41 | $5.41 | 529435 |
| 2023-12-01 | -2.35 | $5.47 | 545100 |
| 2023-11-30 | -3.90 | $5.38 | 774144 |
| 2023-11-29 | -10.39 | $5.33 | 724004 |
| 2023-11-28 | -35.06 | $5.14 | 570900 |
| 2023-11-27 | -16.88 | $5.28 | 526208 |
| 2023-11-24 | -27.27 | $5.20 | 209800 |
| 2023-11-22 | -18.18 | $5.27 | 239422 |
| 2023-11-21 | -10.39 | $5.33 | 415720 |
| 2023-11-20 | -6.49 | $5.36 | 626300 |
| 2023-11-17 | -10.39 | $5.33 | 587934 |
| 2023-11-16 | -31.17 | $5.17 | 464081 |
| 2023-11-15 | -28.57 | $5.19 | 596448 |
| 2023-11-14 | -53.25 | $5.00 | 769089 |
| 2023-11-13 | -88.61 | $4.73 | 614500 |
| 2023-11-10 | -81.01 | $4.79 | 829800 |
| 2023-11-09 | -98.61 | $4.72 | 707400 |
| 2023-11-08 | -82.09 | $4.88 | 816900 |
| 2023-11-07 | -94.59 | $4.80 | 1.6M |
| 2023-11-06 | -86.57 | $4.95 | 720030 |
| 2023-11-03 | -71.64 | $5.05 | 1.0M |
| 2023-11-02 | -52.24 | $5.18 | 564998 |
| 2023-11-01 | -67.16 | $5.08 | 429400 |
| 2023-10-31 | -70.15 | $5.06 | 347800 |
| 2023-10-30 | -70.15 | $5.06 | 399843 |
| 2023-10-27 | -96.81 | $4.89 | 602800 |
| 2023-10-26 | -81.52 | $5.06 | 571100 |
| 2023-10-25 | -93.94 | $4.95 | 385700 |
| 2023-10-24 | -93.75 | $4.98 | 546900 |
| 2023-10-23 | -98.92 | $4.96 | 420500 |
| 2023-10-20 | -96.55 | $5.04 | 585100 |
| 2023-10-19 | -100.00 | $5.02 | 518703 |
| 2023-10-18 | -96.20 | $5.17 | 520100 |
| 2023-10-17 | -80.23 | $5.39 | 454630 |
| 2023-10-16 | -89.53 | $5.31 | 1.1M |
| 2023-10-13 | -97.67 | $5.24 | 399100 |
| 2023-10-12 | -91.76 | $5.30 | 411807 |
| 2023-10-11 | -80.00 | $5.40 | 372300 |
| 2023-10-10 | -81.18 | $5.39 | 805036 |
| 2023-10-09 | -83.53 | $5.37 | 320609 |
| 2023-10-06 | -91.86 | $5.29 | 438541 |
| 2023-10-05 | -82.56 | $5.37 | 392315 |
| 2023-10-04 | -79.31 | $5.39 | 460600 |
| 2023-10-03 | -77.78 | $5.38 | 528308 |
| 2023-10-02 | -77.78 | $5.38 | 721801 |
| 2023-09-29 | -37.78 | $5.74 | 647449 |
| 2023-09-28 | -41.11 | $5.71 | 727807 |
| 2023-09-27 | -30.39 | $5.77 | 511700 |
| 2023-09-26 | -27.50 | $5.75 | 495200 |
| 2023-09-25 | -19.17 | $5.85 | 480200 |
| 2023-09-22 | -20.63 | $5.82 | 1.5M |
| 2023-09-21 | -12.59 | $5.91 | 618944 |
| 2023-09-20 | -14.07 | $5.89 | 864820 |
| 2023-09-19 | -4.72 | $5.74 | 551500 |
| 2023-09-18 | -14.15 | $5.64 | 413300 |
| 2023-09-15 | -13.21 | $5.65 | 1.5M |
| 2023-09-14 | -3.81 | $5.74 | 591800 |
| 2023-09-13 | -27.06 | $5.35 | 668300 |
| 2023-09-12 | -24.71 | $5.37 | 446700 |
| 2023-09-11 | -42.53 | $5.23 | 698500 |
| 2023-09-08 | -40.21 | $5.31 | 488726 |
| 2023-09-07 | -54.78 | $5.25 | 1.1M |
| 2023-09-06 | -60.45 | $5.26 | 900927 |
| 2023-09-05 | -63.33 | $5.28 | 808100 |
| 2023-09-01 | -53.33 | $5.43 | 769200 |
| 2023-08-31 | -60.00 | $5.33 | 1.3M |
| 2023-08-30 | -65.33 | $5.25 | 600500 |
| 2023-08-29 | -76.00 | $5.09 | 454610 |
| 2023-08-28 | -90.00 | $4.88 | 1.1M |
| 2023-08-25 | -92.00 | $4.85 | 598000 |
| 2023-08-24 | -90.67 | $4.87 | 1.0M |
| 2023-08-23 | -94.48 | $4.86 | 709269 |
| 2023-08-22 | -97.76 | $4.92 | 588146 |
| 2023-08-21 | -98.17 | $5.16 | 486716 |
| 2023-08-18 | -95.79 | $5.32 | 616114 |
| 2023-08-17 | -98.85 | $5.37 | 334000 |
| 2023-08-16 | -100.00 | $5.42 | 484900 |
| 2023-08-15 | -96.25 | $5.46 | 1.0M |
| 2023-08-14 | -91.14 | $5.51 | 410800 |
| 2023-08-11 | -78.48 | $5.61 | 452803 |
| 2023-08-10 | -72.15 | $5.66 | 379309 |
| 2023-08-09 | -56.96 | $5.78 | 771516 |
| 2023-08-08 | -24.32 | $6.05 | 319600 |
| 2023-08-07 | -22.22 | $6.05 | 286800 |
| 2023-08-04 | -15.79 | $6.09 | 434900 |
| 2023-08-03 | -9.52 | $6.10 | 323400 |
| 2023-08-02 | -3.23 | $6.15 | 310400 |
| 2023-08-01 | -6.45 | $6.12 | 505100 |
| 2023-07-31 | -1.12 | $6.09 | 432700 |
| 2023-07-28 | -2.25 | $6.02 | 576939 |
| 2023-07-27 | -8.54 | $5.90 | 1.0M |
| 2023-07-26 | -2.44 | $5.88 | 903189 |
| 2023-07-25 | -6.41 | $5.75 | 380923 |
| 2023-07-24 | -11.25 | $5.70 | 746206 |
| 2023-07-21 | -10.99 | $5.69 | 339700 |
| 2023-07-20 | -15.38 | $5.65 | 301728 |
| 2023-07-19 | -8.79 | $5.71 | 351000 |
| 2023-07-18 | -13.19 | $5.67 | 257500 |
| 2023-07-17 | -16.48 | $5.64 | 431800 |
| 2023-07-14 | -20.88 | $5.60 | 453100 |
| 2023-07-13 | -9.89 | $5.70 | 460100 |
| 2023-07-12 | -10.99 | $5.69 | 502201 |
| 2023-07-11 | -11.24 | $5.67 | 695500 |
| 2023-07-10 | -6.10 | $5.65 | 862447 |
| 2023-07-07 | -6.06 | $5.50 | 1.1M |
| 2023-07-06 | -29.23 | $5.34 | 1.0M |
| 2023-07-05 | -13.85 | $5.44 | 1.2M |
| 2023-07-03 | -1.89 | $5.40 | 319800 |
| 2023-06-30 | -37.74 | $5.21 | 636287 |
| 2023-06-29 | -37.50 | $5.17 | 469731 |
| 2023-06-28 | -36.92 | $5.17 | 289607 |
| 2023-06-27 | -35.38 | $5.18 | 331101 |
| 2023-06-26 | -49.23 | $5.09 | 384600 |
| 2023-06-23 | -66.15 | $4.98 | 1.2M |
| 2023-06-22 | -41.54 | $5.14 | 560200 |
| 2023-06-21 | -43.08 | $5.13 | 387213 |
| 2023-06-20 | -40.00 | $5.15 | 495954 |
| 2023-06-16 | -24.62 | $5.25 | 1.4M |
| 2023-06-15 | -47.69 | $5.10 | 723307 |
| 2023-06-14 | -63.08 | $5.00 | 477527 |
| 2023-06-13 | -50.77 | $5.08 | 318136 |
| 2023-06-12 | -55.38 | $5.05 | 505136 |
| 2023-06-09 | -53.85 | $5.06 | 278900 |
| 2023-06-08 | -26.15 | $5.24 | 724731 |
| 2023-06-07 | -1.54 | $5.40 | 397435 |
| 2023-06-06 | -22.95 | $5.23 | 369963 |
| 2023-06-05 | -50.82 | $5.06 | 422669 |
| 2023-06-02 | -37.70 | $5.14 | 652400 |
| 2023-06-01 | -47.66 | $4.86 | 591630 |
| 2023-05-31 | -49.53 | $4.84 | 762446 |
| 2023-05-30 | -50.47 | $4.83 | 517829 |
| 2023-05-26 | -33.64 | $5.01 | 386847 |
| 2023-05-25 | -39.25 | $4.95 | 367739 |
| 2023-05-24 | -22.43 | $5.13 | 435600 |
| 2023-05-23 | -12.15 | $5.24 | 437500 |
| 2023-05-22 | -14.95 | $5.21 | 384100 |
| 2023-05-19 | -21.50 | $5.14 | 391743 |
| 2023-05-18 | -14.95 | $5.21 | 360900 |
| 2023-05-17 | -8.41 | $5.28 | 381036 |
| 2023-05-16 | -16.82 | $5.19 | 490800 |
| 2023-05-15 | -1.87 | $5.35 | 636100 |
| 2023-05-12 | -12.50 | $5.21 | 317148 |
| 2023-05-11 | -4.04 | $5.25 | 490000 |
| 2023-05-10 | -16.16 | $5.13 | 443100 |
| 2023-05-09 | -15.15 | $5.14 | 492349 |
| 2023-05-08 | -11.88 | $5.19 | 670785 |
| 2023-05-05 | -19.80 | $5.11 | 972600 |
| 2023-05-04 | -88.12 | $4.42 | 551537 |
| 2023-05-03 | -89.90 | $4.42 | 470649 |
| 2023-05-02 | -91.59 | $4.41 | 861900 |
| 2023-05-01 | -80.73 | $4.53 | 421300 |
| 2023-04-28 | -76.15 | $4.58 | 669619 |
| 2023-04-27 | -87.16 | $4.46 | 781300 |
| 2023-04-26 | -93.58 | $4.39 | 864100 |
| 2023-04-25 | -97.78 | $4.53 | 485600 |
| 2023-04-24 | -97.01 | $4.76 | 531000 |
| 2023-04-21 | -91.94 | $4.84 | 421300 |
| 2023-04-20 | -90.91 | $4.91 | 448233 |
| 2023-04-19 | -74.07 | $5.01 | 346543 |
| 2023-04-18 | -64.29 | $5.05 | 379100 |
| 2023-04-17 | -49.23 | $5.09 | 531000 |
| 2023-04-14 | -49.23 | $5.09 | 541147 |
| 2023-04-13 | -30.77 | $5.21 | 394000 |
| 2023-04-12 | -40.00 | $5.15 | 431500 |
| 2023-04-11 | -30.77 | $5.21 | 630800 |
| 2023-04-10 | -49.23 | $5.09 | 534939 |
| 2023-04-06 | -62.86 | $5.02 | 539000 |
| 2023-04-05 | -68.57 | $4.98 | 508600 |
| 2023-04-04 | -52.11 | $5.10 | 762563 |
| 2023-04-03 | -12.50 | $5.39 | 947906 |
| 2023-03-31 | -41.05 | $5.32 | 726741 |
| 2023-03-30 | -51.55 | $5.23 | 351300 |
| 2023-03-29 | -51.55 | $5.23 | 538500 |
| 2023-03-28 | -55.67 | $5.19 | 862200 |
| 2023-03-27 | -59.79 | $5.15 | 901729 |
| 2023-03-24 | -81.90 | $4.95 | 550900 |
| 2023-03-23 | -78.10 | $4.99 | 778830 |
| 2023-03-22 | -72.38 | $5.05 | 1.0M |
| 2023-03-21 | -90.48 | $4.86 | 657927 |
| 2023-03-20 | -99.05 | $4.77 | 859000 |
| 2023-03-17 | -92.79 | $4.88 | 1.8M |
| 2023-03-16 | -86.32 | $5.09 | 643643 |
| 2023-03-15 | -87.23 | $5.09 | 609500 |
| 2023-03-14 | -92.13 | $5.14 | 697932 |
| 2023-03-13 | -98.50 | $5.06 | 706141 |
| 2023-03-10 | -95.50 | $5.31 | 576500 |
| 2023-03-09 | -96.49 | $5.30 | 409642 |
| 2023-03-08 | -84.21 | $5.44 | 479400 |
| 2023-03-07 | -89.66 | $5.38 | 589900 |
| 2023-03-06 | -88.79 | $5.39 | 960702 |
| 2023-03-03 | -65.12 | $5.71 | 369500 |
| 2023-03-02 | -74.26 | $5.61 | 473600 |
| 2023-03-01 | -78.68 | $5.55 | 864846 |
| 2023-02-28 | -69.85 | $5.67 | 753000 |
| 2023-02-27 | -69.85 | $5.67 | 1.2M |
| 2023-02-24 | -90.44 | $5.39 | 702206 |
| 2023-02-23 | -85.59 | $5.67 | 383816 |
| 2023-02-22 | -92.79 | $5.59 | 430500 |
| 2023-02-21 | -100.00 | $5.52 | 660800 |
| 2023-02-17 | -71.96 | $5.85 | 503502 |
| 2023-02-16 | -73.83 | $5.83 | 625903 |
| 2023-02-15 | -89.72 | $5.66 | 683824 |
| 2023-02-14 | -89.13 | $5.80 | 970100 |
| 2023-02-13 | -37.33 | $6.34 | 397200 |
| 2023-02-10 | -50.67 | $6.24 | 367939 |
| 2023-02-09 | -42.67 | $6.30 | 346292 |
| 2023-02-08 | -40.00 | $6.32 | 287131 |
| 2023-02-07 | -27.85 | $6.40 | 320800 |
| 2023-02-06 | -35.44 | $6.34 | 487000 |
| 2023-02-03 | -24.39 | $6.42 | 406400 |
| 2023-02-02 | -12.94 | $6.51 | 546427 |
| 2023-02-01 | -10.53 | $6.45 | 441410 |
| 2023-01-31 | -2.67 | $6.35 | 523824 |
| 2023-01-30 | -14.93 | $6.14 | 288934 |
| 2023-01-27 | -7.04 | $6.19 | 730624 |
| 2023-01-26 | -19.72 | $6.10 | 219300 |
| 2023-01-25 | -23.94 | $6.07 | 229533 |
| 2023-01-24 | -25.33 | $6.05 | 201400 |
| 2023-01-23 | -14.46 | $6.12 | 357400 |
| 2023-01-20 | -16.87 | $6.10 | 321400 |
| 2023-01-19 | -28.74 | $5.99 | 386000 |
| 2023-01-18 | -27.78 | $5.99 | 417500 |
| 2023-01-17 | -13.33 | $6.12 | 342100 |
| 2023-01-13 | -1.16 | $6.19 | 286100 |
| 2023-01-12 | 0.00 | $6.16 | 395900 |
| 2023-01-11 | -6.41 | $6.07 | 541100 |
| 2023-01-10 | -6.06 | $5.96 | 504800 |
| 2023-01-09 | -19.70 | $5.87 | 562123 |
| 2023-01-06 | -6.35 | $5.93 | 357900 |
| 2023-01-05 | -15.00 | $5.85 | 313302 |
| 2023-01-04 | -3.33 | $5.92 | 372004 |
| 2023-01-03 | -11.54 | $5.80 | 591000 |
| 2022-12-30 | -51.92 | $5.59 | 385048 |
| 2022-12-29 | -36.54 | $5.67 | 453346 |
| 2022-12-28 | -59.62 | $5.55 | 512200 |
| 2022-12-27 | -46.15 | $5.62 | 399313 |
| 2022-12-23 | -53.85 | $5.58 | 441000 |
| 2022-12-22 | -59.62 | $5.55 | 413900 |
| 2022-12-21 | -60.38 | $5.54 | 475800 |
| 2022-12-20 | -71.70 | $5.48 | 372505 |
| 2022-12-19 | -72.58 | $5.41 | 634500 |
| 2022-12-16 | -64.52 | $5.46 | 989827 |
| 2022-12-15 | -56.34 | $5.46 | 618600 |
| 2022-12-14 | -35.21 | $5.61 | 503530 |
| 2022-12-13 | -35.21 | $5.61 | 1.1M |
| 2022-12-12 | -32.39 | $5.63 | 699235 |
| 2022-12-09 | -29.58 | $5.65 | 805000 |
| 2022-12-08 | -12.68 | $5.77 | 818220 |
| 2022-12-07 | -6.49 | $5.81 | 1.0M |
| 2022-12-06 | 0.00 | $5.82 | 1.1M |
| 2022-12-05 | -16.35 | $5.57 | 454000 |
| 2022-12-02 | -12.39 | $5.60 | 503731 |
| 2022-12-01 | -10.94 | $5.60 | 734000 |
| 2022-11-30 | -13.28 | $5.57 | 943500 |
| 2022-11-29 | -10.94 | $5.60 | 621623 |
| 2022-11-28 | -22.66 | $5.45 | 597302 |
| 2022-11-25 | -18.75 | $5.50 | 251236 |
| 2022-11-23 | -20.31 | $5.48 | 466342 |
| 2022-11-22 | -23.44 | $5.44 | 616936 |
| 2022-11-21 | -25.69 | $5.37 | 504915 |
| 2022-11-18 | -29.25 | $5.31 | 588200 |
| 2022-11-17 | -28.57 | $5.32 | 397824 |
| 2022-11-16 | -31.97 | $5.27 | 582000 |
| 2022-11-15 | -17.69 | $5.48 | 889701 |
| 2022-11-14 | -34.01 | $5.24 | 824100 |
| 2022-11-11 | -9.52 | $5.60 | 819244 |
| 2022-11-10 | -8.16 | $5.62 | 856027 |
| 2022-11-09 | -25.98 | $5.21 | 1.1M |
| 2022-11-08 | -10.24 | $5.41 | 1.4M |
| 2022-11-07 | -38.64 | $4.81 | 819232 |
| 2022-11-04 | -53.41 | $4.68 | 809744 |
| 2022-11-03 | -68.54 | $4.55 | 693000 |
| 2022-11-02 | -70.71 | $4.56 | 882729 |
| 2022-11-01 | -58.82 | $4.69 | 839300 |
| 2022-10-31 | -69.44 | $4.60 | 933817 |
| 2022-10-28 | -60.19 | $4.70 | 781400 |
| 2022-10-27 | -72.22 | $4.57 | 1.5M |
| 2022-10-26 | -71.30 | $4.58 | 876328 |
| 2022-10-25 | -80.56 | $4.48 | 1.0M |
| 2022-10-24 | -96.30 | $4.31 | 839906 |
| 2022-10-21 | -97.20 | $4.31 | 669804 |
| 2022-10-20 | -95.33 | $4.33 | 644407 |
| 2022-10-19 | -91.30 | $4.38 | 843307 |
| 2022-10-18 | -83.62 | $4.57 | 707000 |
| 2022-10-17 | -83.62 | $4.57 | 687100 |
| 2022-10-14 | -82.35 | $4.59 | 849238 |
| 2022-10-13 | -78.15 | $4.64 | 1.4M |
| 2022-10-12 | -80.88 | $5.02 | 717034 |
| 2022-10-11 | -73.53 | $5.07 | 581114 |
| 2022-10-10 | -83.72 | $5.03 | 537700 |
| 2022-10-07 | -92.08 | $4.97 | 862000 |
| 2022-10-06 | -68.32 | $5.21 | 370200 |
| 2022-10-05 | -61.39 | $5.28 | 634700 |
| 2022-10-04 | -54.46 | $5.35 | 788215 |
| 2022-10-03 | -84.16 | $5.05 | 939304 |
| 2022-09-30 | -100.00 | $4.90 | 550288 |
| 2022-09-29 | -95.96 | $4.99 | 578100 |
| 2022-09-28 | -87.61 | $5.13 | 525400 |
| 2022-09-27 | -97.67 | $5.02 | 598100 |
| 2022-09-26 | -98.41 | $5.05 | 730339 |
| 2022-09-23 | -93.42 | $5.14 | 963603 |
| 2022-09-22 | -94.74 | $5.30 | 474802 |
| 2022-09-21 | -88.15 | $5.39 | 498000 |
| 2022-09-20 | -85.51 | $5.43 | 638600 |
| 2022-09-19 | -77.18 | $5.57 | 1.0M |
| 2022-09-16 | -87.35 | $5.44 | 1.8M |
| 2022-09-15 | -95.73 | $5.39 | 830180 |
| 2022-09-14 | -97.01 | $5.37 | 819100 |
| 2022-09-13 | -97.52 | $5.51 | 627000 |
| 2022-09-12 | -80.77 | $5.82 | 530943 |
| 2022-09-09 | -82.05 | $5.80 | 875198 |
| 2022-09-08 | -94.87 | $5.60 | 487004 |
| 2022-09-07 | -90.97 | $5.67 | 615314 |
| 2022-09-06 | -95.48 | $5.60 | 682767 |
| 2022-09-02 | -99.35 | $5.72 | 802524 |
| 2022-09-01 | -97.24 | $5.85 | 599732 |
| 2022-08-31 | -98.52 | $5.93 | 739100 |
| 2022-08-30 | -98.31 | $6.10 | 478173 |
| 2022-08-29 | -97.14 | $6.24 | 381800 |
| 2022-08-26 | -99.01 | $6.26 | 698318 |
| 2022-08-25 | -86.90 | $6.53 | 688148 |
| 2022-08-24 | -95.06 | $6.49 | 626510 |
| 2022-08-23 | -84.34 | $6.58 | 458397 |
| 2022-08-22 | -90.36 | $6.53 | 548400 |
| 2022-08-19 | -62.65 | $6.76 | 556412 |
| 2022-08-18 | -42.17 | $6.93 | 715500 |
| 2022-08-17 | -53.01 | $6.84 | 773400 |
| 2022-08-16 | -25.30 | $7.07 | 610700 |
| 2022-08-15 | -28.92 | $7.04 | 483700 |
| 2022-08-12 | -34.94 | $6.99 | 611088 |
| 2022-08-11 | -54.22 | $6.83 | 592300 |
| 2022-08-10 | -62.50 | $6.73 | 725623 |
| 2022-08-09 | -86.36 | $6.52 | 1.2M |
| 2022-08-08 | -11.36 | $7.18 | 418531 |
| 2022-08-05 | -14.77 | $7.15 | 319000 |
| 2022-08-04 | -18.18 | $7.12 | 428928 |
| 2022-08-03 | -14.77 | $7.15 | 347419 |
| 2022-08-02 | -23.91 | $7.06 | 377333 |
| 2022-08-01 | -10.87 | $7.18 | 435700 |
| 2022-07-29 | -11.96 | $7.17 | 629000 |
| 2022-07-28 | -14.13 | $7.15 | 518239 |
| 2022-07-27 | -5.43 | $7.23 | 391346 |
| 2022-07-26 | -13.41 | $7.07 | 305800 |
| 2022-07-25 | -21.95 | $7.00 | 359500 |
| 2022-07-22 | -21.95 | $7.00 | 401400 |
| 2022-07-21 | -10.98 | $7.09 | 270925 |
| 2022-07-20 | -2.44 | $7.16 | 360532 |
| 2022-07-19 | -2.74 | $7.07 | 371941 |
| 2022-07-18 | -43.28 | $6.74 | 434400 |
| 2022-07-15 | -59.70 | $6.63 | 473911 |
| 2022-07-14 | -80.60 | $6.49 | 447425 |
| 2022-07-13 | -67.16 | $6.58 | 449000 |
| 2022-07-12 | -65.67 | $6.59 | 471800 |
| 2022-07-11 | -76.74 | $6.56 | 458148 |
| 2022-07-08 | -80.41 | $6.55 | 467419 |
| 2022-07-07 | -84.62 | $6.52 | 621731 |
| 2022-07-06 | -96.36 | $6.40 | 397646 |
| 2022-07-05 | -81.82 | $6.56 | 650747 |
| 2022-07-01 | -84.76 | $6.57 | 440022 |
| 2022-06-30 | -88.57 | $6.53 | 395700 |
| 2022-06-29 | -85.19 | $6.57 | 444800 |
| 2022-06-28 | -72.17 | $6.73 | 373138 |
| 2022-06-27 | -58.26 | $6.89 | 532400 |
| 2022-06-24 | -68.70 | $6.77 | 857027 |
| 2022-06-23 | -75.65 | $6.69 | 425800 |
| 2022-06-22 | -71.30 | $6.74 | 930100 |
| 2022-06-21 | -72.17 | $6.73 | 786600 |
| 2022-06-17 | -86.09 | $6.57 | 907609 |
| 2022-06-16 | -96.52 | $6.45 | 929400 |
| 2022-06-15 | -83.84 | $6.76 | 642700 |
| 2022-06-14 | -93.07 | $6.67 | 623532 |
| 2022-06-13 | -97.89 | $6.68 | 804300 |
| 2022-06-10 | -93.33 | $7.05 | 619602 |
| 2022-06-09 | -60.00 | $7.25 | 431728 |
| 2022-06-08 | -51.67 | $7.30 | 556500 |
| 2022-06-07 | -29.23 | $7.42 | 594327 |
| 2022-06-06 | -41.54 | $7.34 | 522240 |
| 2022-06-03 | -56.92 | $7.24 | 501219 |
| 2022-06-02 | -58.46 | $7.23 | 653100 |
| 2022-06-01 | -72.31 | $7.14 | 1.0M |
| 2022-05-31 | -10.77 | $7.54 | 1.6M |
| 2022-05-27 | -24.62 | $7.45 | 345200 |
| 2022-05-26 | -43.08 | $7.33 | 439800 |
| 2022-05-25 | -61.84 | $7.25 | 555300 |
| 2022-05-24 | -71.05 | $7.18 | 578818 |
| 2022-05-23 | -79.76 | $7.13 | 415240 |
| 2022-05-20 | -85.56 | $7.09 | 534601 |
| 2022-05-19 | -69.57 | $7.24 | 488200 |
| 2022-05-18 | -68.57 | $7.29 | 514600 |
| 2022-05-17 | -39.05 | $7.60 | 559111 |
| 2022-05-16 | -60.95 | $7.37 | 579800 |
| 2022-05-13 | -62.86 | $7.35 | 595845 |
| 2022-05-12 | -75.24 | $7.22 | 948415 |
| 2022-05-11 | -86.67 | $7.10 | 673706 |
| 2022-05-10 | -86.67 | $7.10 | 852700 |
| 2022-05-09 | -87.50 | $7.17 | 1.2M |
| 2022-05-06 | -93.68 | $7.12 | 858719 |
| 2022-05-05 | -81.05 | $7.24 | 1.1M |
| 2022-05-04 | -74.74 | $7.30 | 830196 |
| 2022-05-03 | -91.74 | $7.15 | 651500 |
| 2022-05-02 | -91.74 | $7.15 | 863100 |
| 2022-04-29 | -90.11 | $7.33 | 870732 |
| 2022-04-28 | -59.79 | $7.63 | 722847 |
| 2022-04-27 | -84.07 | $7.42 | 784509 |
| 2022-04-26 | -87.36 | $7.62 | 544100 |
| 2022-04-25 | -63.22 | $7.83 | 723357 |
| 2022-04-22 | -67.82 | $7.79 | 316600 |
| 2022-04-21 | -59.77 | $7.86 | 567848 |
| 2022-04-20 | -66.67 | $7.80 | 297100 |
| 2022-04-19 | -73.74 | $7.77 | 339626 |
| 2022-04-18 | -94.95 | $7.56 | 588600 |
| 2022-04-14 | -93.18 | $7.68 | 593706 |
| 2022-04-13 | -90.91 | $7.70 | 584000 |
| 2022-04-12 | -90.91 | $7.70 | 602400 |
| 2022-04-11 | -89.77 | $7.71 | 377300 |
| 2022-04-08 | -85.23 | $7.75 | 434416 |
| 2022-04-07 | -98.81 | $7.67 | 465718 |
| 2022-04-06 | -75.00 | $7.90 | 662100 |
| 2022-04-05 | -97.06 | $7.87 | 476800 |
| 2022-04-04 | -71.43 | $8.05 | 458800 |
| 2022-04-01 | -81.01 | $8.04 | 1.0M |
| 2022-03-31 | -94.94 | $8.00 | 582119 |
| 2022-03-30 | -82.43 | $8.17 | 552500 |
| 2022-03-29 | -59.46 | $8.34 | 441642 |
| 2022-03-28 | -79.73 | $8.19 | 396003 |
| 2022-03-25 | -79.73 | $8.19 | 377236 |
| 2022-03-24 | -79.73 | $8.19 | 642300 |
| 2022-03-23 | -95.65 | $8.12 | 544860 |
| 2022-03-22 | -69.57 | $8.30 | 645542 |
| 2022-03-21 | -67.44 | $8.37 | 394957 |
| 2022-03-18 | -75.82 | $8.31 | 1.1M |
| 2022-03-17 | -71.43 | $8.35 | 328735 |
| 2022-03-16 | -60.44 | $8.45 | 740336 |
| 2022-03-15 | -81.32 | $8.26 | 348500 |
| 2022-03-14 | -74.49 | $8.27 | 457000 |
| 2022-03-11 | -66.36 | $8.29 | 488433 |
| 2022-03-10 | -60.18 | $8.32 | 540623 |
| 2022-03-09 | -51.33 | $8.42 | 491328 |
| 2022-03-08 | -59.29 | $8.33 | 592031 |
| 2022-03-07 | -63.72 | $8.28 | 872027 |
| 2022-03-04 | -30.33 | $8.63 | 405000 |
| 2022-03-03 | -20.49 | $8.75 | 670625 |
| 2022-03-02 | -38.52 | $8.53 | 925000 |
| 2022-03-01 | -60.66 | $8.26 | 1.4M |
| 2022-02-28 | -32.79 | $8.60 | 632541 |
| 2022-02-25 | -22.95 | $8.72 | 746731 |
| 2022-02-24 | -44.26 | $8.46 | 913400 |
| 2022-02-23 | -32.79 | $8.60 | 673900 |
| 2022-02-22 | -27.05 | $8.67 | 745246 |
| 2022-02-18 | -2.46 | $8.97 | 969812 |
| 2022-02-17 | -3.48 | $8.89 | 1.0M |
| 2022-02-16 | -9.57 | $8.82 | 1.0M |
| 2022-02-15 | -7.25 | $8.42 | 599565 |
| 2022-02-14 | -52.00 | $8.14 | 552500 |
| 2022-02-11 | -60.00 | $8.08 | 453006 |
| 2022-02-10 | -80.00 | $7.93 | 598800 |
| 2022-02-09 | -62.67 | $8.06 | 517200 |
| 2022-02-08 | -56.00 | $8.11 | 515100 |
| 2022-02-07 | -74.67 | $7.97 | 297339 |
| 2022-02-04 | -70.67 | $8.00 | 428824 |
| 2022-02-03 | -71.23 | $8.01 | 352218 |
| 2022-02-02 | -70.13 | $8.03 | 400300 |
| 2022-02-01 | -54.55 | $8.15 | 450308 |
| 2022-01-31 | -55.84 | $8.14 | 822508 |
| 2022-01-28 | -80.52 | $7.95 | 623100 |
| 2022-01-27 | -90.00 | $7.94 | 377410 |
| 2022-01-26 | -57.14 | $8.17 | 574423 |
| 2022-01-25 | -44.29 | $8.26 | 501000 |
| 2022-01-24 | -51.43 | $8.21 | 585344 |
| 2022-01-21 | -89.39 | $7.98 | 486300 |
| 2022-01-20 | -83.58 | $8.01 | 463679 |
| 2022-01-19 | -29.41 | $8.37 | 399800 |
| 2022-01-18 | -21.21 | $8.36 | 393627 |
| 2022-01-14 | -6.06 | $8.51 | 535254 |
| 2022-01-13 | -32.32 | $8.25 | 617418 |
| 2022-01-12 | -48.48 | $8.09 | 435521 |
| 2022-01-11 | -39.39 | $8.18 | 424600 |
| 2022-01-10 | -36.36 | $8.21 | 329900 |
| 2022-01-07 | -27.27 | $8.30 | 279900 |
| 2022-01-06 | -19.19 | $8.38 | 275348 |
| 2022-01-05 | -15.15 | $8.42 | 346439 |
| 2022-01-04 | -30.36 | $8.36 | 380004 |
| 2022-01-03 | -36.61 | $8.29 | 308831 |
| 2021-12-31 | -39.29 | $8.26 | 232300 |
| 2021-12-30 | -40.18 | $8.25 | 336745 |
| 2021-12-29 | -35.71 | $8.30 | 371800 |
| 2021-12-28 | -47.46 | $8.20 | 374200 |
| 2021-12-27 | -54.92 | $8.13 | 313527 |
| 2021-12-23 | -61.48 | $8.05 | 495611 |
| 2021-12-22 | -65.63 | $8.02 | 422400 |
| 2021-12-21 | -66.41 | $8.01 | 677800 |
| 2021-12-20 | -83.59 | $7.79 | 915431 |
| 2021-12-17 | -76.29 | $8.12 | 685514 |
| 2021-12-16 | -69.07 | $8.19 | 390000 |
| 2021-12-15 | -72.45 | $8.16 | 663100 |
| 2021-12-14 | -95.80 | $8.01 | 666400 |
| 2021-12-13 | -87.40 | $8.11 | 400004 |
| 2021-12-10 | -80.29 | $8.23 | 346613 |
| 2021-12-09 | -68.06 | $8.42 | 511116 |
| 2021-12-08 | -63.89 | $8.48 | 463800 |
| 2021-12-07 | -61.11 | $8.52 | 352300 |
| 2021-12-06 | -63.64 | $8.52 | 597903 |
| 2021-12-03 | -75.97 | $8.33 | 648600 |
| 2021-12-02 | -78.57 | $8.29 | 486815 |
| 2021-12-01 | -98.70 | $7.98 | 580333 |
| 2021-11-30 | -94.66 | $8.26 | 1.1M |
| 2021-11-29 | -59.54 | $8.72 | 1.1M |
| 2021-11-26 | -76.34 | $8.50 | 464400 |
| 2021-11-24 | -51.18 | $8.85 | 276700 |
| 2021-11-23 | -61.42 | $8.72 | 965133 |
| 2021-11-22 | -62.99 | $8.70 | 676200 |
| 2021-11-19 | -82.68 | $8.45 | 421639 |
| 2021-11-18 | -80.32 | $8.48 | 606700 |
| 2021-11-17 | -60.63 | $8.73 | 417401 |
| 2021-11-16 | -47.24 | $8.90 | 527400 |
| 2021-11-15 | -28.35 | $9.14 | 298749 |
| 2021-11-12 | -31.50 | $9.10 | 339700 |
| 2021-11-11 | -21.26 | $9.23 | 328575 |
| 2021-11-10 | -18.90 | $9.26 | 427200 |
| 2021-11-09 | -23.62 | $9.20 | 256757 |
| 2021-11-08 | -25.20 | $9.18 | 407908 |
| 2021-11-05 | -0.84 | $9.41 | 583148 |
| 2021-11-04 | -27.00 | $8.96 | 519200 |
| 2021-11-03 | -51.00 | $8.72 | 823100 |
| 2021-11-02 | -85.00 | $8.38 | 368400 |
| 2021-11-01 | -65.00 | $8.58 | 503600 |
| 2021-10-29 | -96.00 | $8.27 | 639656 |
| 2021-10-28 | -73.00 | $8.50 | 836449 |
| 2021-10-27 | -93.94 | $8.30 | 1.1M |
| 2021-10-26 | -46.15 | $8.93 | 709800 |
| 2021-10-25 | -56.92 | $8.86 | 558800 |
| 2021-10-22 | -55.84 | $8.92 | 629900 |
| 2021-10-21 | -38.96 | $9.05 | 275800 |
| 2021-10-20 | -27.27 | $9.14 | 322600 |
| 2021-10-19 | -49.35 | $8.97 | 230500 |
| 2021-10-18 | -51.95 | $8.95 | 290138 |
| 2021-10-15 | -67.53 | $8.83 | 300445 |
| 2021-10-14 | -51.95 | $8.95 | 265300 |
| 2021-10-13 | -61.04 | $8.88 | 221301 |
| 2021-10-12 | -64.94 | $8.85 | 191409 |
| 2021-10-11 | -71.43 | $8.80 | 312128 |
| 2021-10-08 | -70.13 | $8.81 | 182005 |
| 2021-10-07 | -50.65 | $8.96 | 309721 |
| 2021-10-06 | -71.43 | $8.80 | 232700 |
| 2021-10-05 | -63.10 | $8.89 | 256811 |
| 2021-10-04 | -83.33 | $8.77 | 520700 |
| 2021-10-01 | -68.64 | $8.95 | 368200 |
| 2021-09-30 | -99.15 | $8.59 | 370800 |
| 2021-09-29 | -79.66 | $8.82 | 266100 |
| 2021-09-28 | -78.81 | $8.83 | 240194 |
| 2021-09-27 | -48.31 | $9.19 | 369700 |
| 2021-09-24 | -77.12 | $8.85 | 249900 |
| 2021-09-23 | -63.56 | $9.01 | 286900 |
| 2021-09-22 | -77.12 | $8.85 | 214600 |
| 2021-09-21 | -87.29 | $8.73 | 259721 |
| 2021-09-20 | -83.90 | $8.77 | 377210 |
| 2021-09-17 | -73.68 | $8.92 | 1.1M |
| 2021-09-16 | -74.56 | $8.91 | 215400 |
| 2021-09-15 | -65.79 | $9.01 | 241312 |
| 2021-09-14 | -76.32 | $8.89 | 285800 |
| 2021-09-13 | -60.53 | $9.07 | 239800 |
| 2021-09-10 | -69.30 | $8.97 | 297000 |
| 2021-09-09 | -57.89 | $9.10 | 221500 |
| 2021-09-08 | -45.61 | $9.24 | 170500 |
| 2021-09-07 | -24.56 | $9.48 | 232200 |
| 2021-09-03 | -4.39 | $9.71 | 249046 |
| 2021-09-02 | -2.68 | $9.71 | 340713 |
| 2021-09-01 | -4.81 | $9.60 | 388500 |
| 2021-08-31 | -18.63 | $9.37 | 317300 |
| 2021-08-30 | -30.39 | $9.25 | 210900 |
| 2021-08-27 | -17.65 | $9.38 | 342000 |
| 2021-08-26 | -59.80 | $8.95 | 337827 |
| 2021-08-25 | -51.96 | $9.03 | 280047 |
| 2021-08-24 | -32.21 | $9.08 | 193700 |
| 2021-08-23 | -35.57 | $9.03 | 286443 |
| 2021-08-20 | -42.95 | $8.92 | 353600 |
| 2021-08-19 | -55.56 | $8.66 | 515709 |
| 2021-08-18 | -38.69 | $8.91 | 262723 |
| 2021-08-17 | -24.40 | $9.15 | 477409 |
| 2021-08-16 | -6.90 | $9.44 | 241500 |
| 2021-08-13 | -0.56 | $9.52 | 568400 |
| 2021-08-12 | -0.61 | $9.36 | 298400 |
| 2021-08-11 | -0.63 | $9.30 | 380136 |
| 2021-08-10 | -9.59 | $9.05 | 323812 |
| 2021-08-09 | -21.92 | $8.87 | 227746 |
| 2021-08-06 | -17.81 | $8.93 | 293100 |
| 2021-08-05 | -28.77 | $8.77 | 314307 |
| 2021-08-04 | -37.67 | $8.64 | 354900 |
| 2021-08-03 | -18.49 | $8.92 | 381814 |
| 2021-08-02 | -24.66 | $8.83 | 398319 |
| 2021-07-30 | -16.55 | $8.94 | 510302 |
| 2021-07-29 | -20.00 | $8.89 | 673632 |
| 2021-07-28 | -39.45 | $8.39 | 511900 |
| 2021-07-27 | -59.63 | $8.17 | 215100 |
| 2021-07-26 | -54.13 | $8.23 | 263847 |
| 2021-07-23 | -70.91 | $8.05 | 226000 |
| 2021-07-22 | -77.27 | $7.98 | 309100 |
| 2021-07-21 | -68.18 | $8.08 | 284700 |
| 2021-07-20 | -69.09 | $8.07 | 674302 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.47
2026-07-17
Close Price
$4.08
Vol: 526033Average Directional Index - Detailed Analysis
Minimum
7.50
Average
21.40
Maximum
46.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.47 | $4.08 | 526033 |
| 2026-07-16 | 15.99 | $4.18 | 682735 |
| 2026-07-15 | 15.61 | $3.97 | 471809 |
| 2026-07-14 | 15.67 | $3.90 | 785729 |
| 2026-07-13 | 15.93 | $3.94 | 597108 |
| 2026-07-10 | 16.39 | $3.88 | 926149 |
| 2026-07-09 | 16.88 | $3.83 | 994600 |
| 2026-07-08 | 17.71 | $3.84 | 592850 |
| 2026-07-07 | 18.58 | $4.06 | 436022 |
| 2026-07-06 | 18.56 | $4.10 | 914500 |
| 2026-07-02 | 18.38 | $4.20 | 596335 |
| 2026-07-01 | 17.76 | $4.35 | 1.0M |
| 2026-06-30 | 16.88 | $4.16 | 1.0M |
| 2026-06-29 | 16.31 | $4.27 | 979413 |
| 2026-06-26 | 15.65 | $4.21 | 3.4M |
| 2026-06-25 | 15.22 | $4.00 | 599631 |
| 2026-06-24 | 15.37 | $3.98 | 611634 |
| 2026-06-23 | 15.78 | $3.89 | 642116 |
| 2026-06-22 | 16.58 | $3.82 | 549332 |
| 2026-06-18 | 17.42 | $3.90 | 2.0M |
| 2026-06-17 | 18.30 | $3.85 | 655011 |
| 2026-06-16 | 19.21 | $3.96 | 1.3M |
| 2026-06-15 | 19.85 | $3.93 | 578640 |
| 2026-06-12 | 20.47 | $4.04 | 982200 |
| 2026-06-11 | 20.70 | $3.96 | 1.1M |
| 2026-06-10 | 21.21 | $4.00 | 941707 |
| 2026-06-09 | 21.44 | $3.98 | 628340 |
| 2026-06-08 | 21.80 | $3.89 | 674568 |
| 2026-06-05 | 22.51 | $3.82 | 583600 |
| 2026-06-04 | 23.33 | $3.87 | 579900 |
| 2026-06-03 | 23.93 | $3.84 | 620700 |
| 2026-06-02 | 24.70 | $3.88 | 560963 |
| 2026-06-01 | 25.25 | $3.91 | 1.1M |
| 2026-05-29 | 25.82 | $3.96 | 861505 |
| 2026-05-28 | 25.72 | $4.05 | 1.1M |
| 2026-05-27 | 25.50 | $4.08 | 1.0M |
| 2026-05-26 | 25.12 | $3.98 | 895700 |
| 2026-05-22 | 25.14 | $3.82 | 966300 |
| 2026-05-21 | 25.55 | $3.85 | 1.0M |
| 2026-05-20 | 25.98 | $3.78 | 728800 |
| 2026-05-19 | 26.78 | $3.76 | 783726 |
| 2026-05-18 | 27.44 | $3.82 | 783400 |
| 2026-05-15 | 28.05 | $3.76 | 1.1M |
| 2026-05-14 | 28.69 | $3.92 | 884479 |
| 2026-05-13 | 28.76 | $3.87 | 864000 |
| 2026-05-12 | 28.96 | $3.92 | 1.6M |
| 2026-05-11 | 28.93 | $3.92 | 1.2M |
| 2026-05-08 | 28.65 | $4.04 | 612700 |
| 2026-05-07 | 27.81 | $4.06 | 745837 |
| 2026-05-06 | 26.91 | $4.03 | 864435 |
| 2026-05-05 | 26.07 | $4.02 | 1.3M |
| 2026-05-04 | 25.20 | $4.00 | 2.0M |
| 2026-05-01 | 24.29 | $3.95 | 3.4M |
| 2026-04-30 | 23.59 | $3.21 | 1.1M |
| 2026-04-29 | 24.47 | $3.24 | 615040 |
| 2026-04-28 | 25.49 | $3.37 | 503500 |
| 2026-04-27 | 26.69 | $3.28 | 602841 |
| 2026-04-24 | 28.05 | $3.31 | 460508 |
| 2026-04-23 | 29.31 | $3.25 | 366415 |
| 2026-04-22 | 30.63 | $3.32 | 500607 |
| 2026-04-21 | 32.23 | $3.29 | 728909 |
| 2026-04-20 | 33.91 | $3.32 | 600647 |
| 2026-04-17 | 35.49 | $3.35 | 749566 |
| 2026-04-16 | 37.16 | $3.24 | 894400 |
| 2026-04-15 | 38.69 | $3.20 | 912324 |
| 2026-04-14 | 40.05 | $3.14 | 1.6M |
| 2026-04-13 | 41.22 | $2.97 | 1.1M |
| 2026-04-10 | 41.50 | $3.01 | 1.5M |
| 2026-04-09 | 41.80 | $2.90 | 1.3M |
| 2026-04-08 | 41.44 | $2.91 | 1.6M |
| 2026-04-07 | 41.16 | $2.84 | 1.1M |
| 2026-04-06 | 40.44 | $2.89 | 1.8M |
| 2026-04-02 | 39.76 | $2.88 | 1.2M |
| 2026-04-01 | 39.05 | $2.93 | 1.0M |
| 2026-03-31 | 38.50 | $3.00 | 1.7M |
| 2026-03-30 | 37.78 | $2.91 | 1.2M |
| 2026-03-27 | 36.61 | $2.94 | 1.4M |
| 2026-03-26 | 35.38 | $2.91 | 1.5M |
| 2026-03-25 | 34.15 | $3.00 | 1.1M |
| 2026-03-24 | 32.91 | $2.95 | 1.1M |
| 2026-03-23 | 31.42 | $2.91 | 1.9M |
| 2026-03-20 | 29.86 | $2.87 | 2.8M |
| 2026-03-19 | 28.10 | $3.02 | 1.6M |
| 2026-03-18 | 26.46 | $3.06 | 2.5M |
| 2026-03-17 | 24.82 | $3.21 | 2.6M |
| 2026-03-16 | 23.35 | $3.24 | 2.0M |
| 2026-03-13 | 21.87 | $3.38 | 981650 |
| 2026-03-12 | 20.56 | $3.40 | 1.4M |
| 2026-03-11 | 19.29 | $3.51 | 1.1M |
| 2026-03-10 | 18.13 | $3.63 | 1.7M |
| 2026-03-09 | 17.11 | $3.67 | 1.7M |
| 2026-03-06 | 16.03 | $3.91 | 876336 |
| 2026-03-05 | 16.67 | $4.02 | 792156 |
| 2026-03-04 | 17.29 | $4.04 | 577000 |
| 2026-03-03 | 17.88 | $4.00 | 575610 |
| 2026-03-02 | 18.75 | $4.06 | 765601 |
| 2026-02-27 | 19.51 | $4.07 | 690747 |
| 2026-02-26 | 19.94 | $4.12 | 916329 |
| 2026-02-25 | 19.98 | $4.14 | 449000 |
| 2026-02-24 | 20.07 | $4.10 | 619228 |
| 2026-02-23 | 20.26 | $4.01 | 656100 |
| 2026-02-20 | 20.45 | $4.22 | 603130 |
| 2026-02-19 | 19.76 | $4.14 | 628737 |
| 2026-02-18 | 19.41 | $4.21 | 629448 |
| 2026-02-17 | 19.04 | $4.12 | 415135 |
| 2026-02-13 | 19.16 | $4.11 | 351838 |
| 2026-02-12 | 19.29 | $4.06 | 467100 |
| 2026-02-11 | 19.43 | $4.14 | 480766 |
| 2026-02-10 | 18.62 | $4.18 | 849640 |
| 2026-02-09 | 18.02 | $4.05 | 690251 |
| 2026-02-06 | 17.87 | $4.06 | 1.0M |
| 2026-02-05 | 17.81 | $4.01 | 788044 |
| 2026-02-04 | 17.81 | $4.07 | 822729 |
| 2026-02-03 | 17.50 | $3.98 | 578143 |
| 2026-02-02 | 17.17 | $3.97 | 547300 |
| 2026-01-30 | 17.12 | $3.91 | 499822 |
| 2026-01-29 | 17.42 | $3.91 | 482028 |
| 2026-01-28 | 17.97 | $3.86 | 622700 |
| 2026-01-27 | 18.41 | $3.92 | 416600 |
| 2026-01-26 | 18.47 | $3.96 | 445500 |
| 2026-01-23 | 18.45 | $3.93 | 435732 |
| 2026-01-22 | 18.30 | $4.04 | 562528 |
| 2026-01-21 | 17.54 | $4.03 | 554100 |
| 2026-01-20 | 17.03 | $3.93 | 499629 |
| 2026-01-16 | 16.74 | $4.03 | 656300 |
| 2026-01-15 | 15.77 | $4.13 | 624312 |
| 2026-01-14 | 14.80 | $4.00 | 802200 |
| 2026-01-13 | 14.08 | $4.01 | 744723 |
| 2026-01-12 | 13.46 | $3.94 | 671000 |
| 2026-01-09 | 13.21 | $3.93 | 603750 |
| 2026-01-08 | 12.95 | $3.87 | 551116 |
| 2026-01-07 | 13.06 | $3.79 | 521200 |
| 2026-01-06 | 13.60 | $3.76 | 972305 |
| 2026-01-05 | 14.12 | $3.69 | 555600 |
| 2026-01-02 | 14.72 | $3.69 | 757810 |
| 2025-12-31 | 15.35 | $3.73 | 313836 |
| 2025-12-30 | 15.74 | $3.75 | 445029 |
| 2025-12-29 | 16.08 | $3.75 | 648100 |
| 2025-12-26 | 16.61 | $3.73 | 457111 |
| 2025-12-24 | 17.17 | $3.69 | 331200 |
| 2025-12-23 | 18.04 | $3.67 | 861411 |
| 2025-12-22 | 18.96 | $3.67 | 997105 |
| 2025-12-19 | 19.76 | $3.79 | 2.1M |
| 2025-12-18 | 19.88 | $3.84 | 716474 |
| 2025-12-17 | 19.79 | $3.78 | 737600 |
| 2025-12-16 | 19.99 | $3.77 | 797887 |
| 2025-12-15 | 20.26 | $3.79 | 1.1M |
| 2025-12-12 | 20.53 | $3.79 | 590322 |
| 2025-12-11 | 20.63 | $3.82 | 674014 |
| 2025-12-10 | 20.73 | $3.75 | 1.6M |
| 2025-12-09 | 21.01 | $3.61 | 750138 |
| 2025-12-08 | 22.01 | $3.53 | 566446 |
| 2025-12-05 | 22.81 | $3.59 | 384699 |
| 2025-12-04 | 23.77 | $3.56 | 650461 |
| 2025-12-03 | 24.83 | $3.63 | 558115 |
| 2025-12-02 | 25.89 | $3.49 | 637500 |
| 2025-12-01 | 26.27 | $3.48 | 891007 |
| 2025-11-28 | 26.48 | $3.44 | 359500 |
| 2025-11-26 | 26.42 | $3.43 | 369848 |
| 2025-11-25 | 26.44 | $3.45 | 895833 |
| 2025-11-24 | 26.46 | $3.35 | 1.3M |
| 2025-11-21 | 26.15 | $3.32 | 1.6M |
| 2025-11-20 | 25.56 | $3.27 | 1.1M |
| 2025-11-19 | 25.17 | $3.31 | 1.3M |
| 2025-11-18 | 24.82 | $3.34 | 1.2M |
| 2025-11-17 | 24.06 | $3.32 | 994217 |
| 2025-11-14 | 23.31 | $3.42 | 869900 |
| 2025-11-13 | 22.81 | $3.48 | 806000 |
| 2025-11-12 | 22.37 | $3.46 | 710300 |
| 2025-11-11 | 21.79 | $3.43 | 590800 |
| 2025-11-10 | 20.93 | $3.44 | 821430 |
| 2025-11-07 | 20.03 | $3.44 | 923100 |
| 2025-11-06 | 19.08 | $3.48 | 825805 |
| 2025-11-05 | 18.18 | $3.73 | 724107 |
| 2025-11-04 | 17.56 | $3.61 | 829500 |
| 2025-11-03 | 16.63 | $3.65 | 678000 |
| 2025-10-31 | 15.82 | $3.76 | 1.5M |
| 2025-10-30 | 14.96 | $3.91 | 360500 |
| 2025-10-29 | 15.63 | $3.91 | 597300 |
| 2025-10-28 | 16.38 | $4.07 | 427456 |
| 2025-10-27 | 16.64 | $4.07 | 418900 |
| 2025-10-24 | 16.61 | $4.14 | 338104 |
| 2025-10-23 | 16.18 | $4.08 | 450534 |
| 2025-10-22 | 15.93 | $4.02 | 388400 |
| 2025-10-21 | 16.10 | $3.99 | 459000 |
| 2025-10-20 | 16.49 | $3.92 | 445912 |
| 2025-10-17 | 17.35 | $3.81 | 380254 |
| 2025-10-16 | 17.96 | $3.81 | 562600 |
| 2025-10-15 | 18.35 | $3.81 | 636200 |
| 2025-10-14 | 18.75 | $3.78 | 516000 |
| 2025-10-13 | 19.17 | $3.83 | 422642 |
| 2025-10-10 | 19.87 | $3.73 | 772717 |
| 2025-10-09 | 20.61 | $3.91 | 717949 |
| 2025-10-08 | 20.97 | $3.99 | 638800 |
| 2025-10-07 | 21.01 | $3.97 | 652214 |
| 2025-10-06 | 20.98 | $4.06 | 602200 |
| 2025-10-03 | 20.27 | $4.13 | 557433 |
| 2025-10-02 | 19.53 | $4.06 | 493866 |
| 2025-10-01 | 19.25 | $4.07 | 651543 |
| 2025-09-30 | 18.95 | $3.99 | 843200 |
| 2025-09-29 | 18.97 | $3.99 | 655548 |
| 2025-09-26 | 18.85 | $4.06 | 569514 |
| 2025-09-25 | 18.71 | $4.01 | 353900 |
| 2025-09-24 | 18.51 | $4.06 | 471140 |
| 2025-09-23 | 18.09 | $4.08 | 556426 |
| 2025-09-22 | 17.52 | $4.04 | 530200 |
| 2025-09-19 | 17.10 | $4.10 | 1.6M |
| 2025-09-18 | 16.20 | $4.20 | 533300 |
| 2025-09-17 | 15.11 | $4.10 | 650642 |
| 2025-09-16 | 13.96 | $3.99 | 434300 |
| 2025-09-15 | 13.69 | $4.00 | 517332 |
| 2025-09-12 | 13.41 | $4.01 | 407900 |
| 2025-09-11 | 12.92 | $4.13 | 644400 |
| 2025-09-10 | 12.44 | $3.96 | 455831 |
| 2025-09-09 | 12.57 | $4.00 | 483408 |
| 2025-09-08 | 12.32 | $4.04 | 420300 |
| 2025-09-05 | 11.92 | $4.04 | 413408 |
| 2025-09-04 | 11.51 | $4.03 | 547007 |
| 2025-09-03 | 11.58 | $3.93 | 393300 |
| 2025-09-02 | 11.86 | $3.95 | 560000 |
| 2025-08-29 | 12.04 | $4.02 | 412820 |
| 2025-08-28 | 11.99 | $3.98 | 386233 |
| 2025-08-27 | 12.03 | $3.97 | 481251 |
| 2025-08-26 | 12.21 | $3.92 | 288600 |
| 2025-08-25 | 12.35 | $3.97 | 345400 |
| 2025-08-22 | 12.16 | $4.01 | 699322 |
| 2025-08-21 | 11.96 | $3.92 | 936700 |
| 2025-08-20 | 11.99 | $3.88 | 584514 |
| 2025-08-19 | 12.38 | $3.89 | 424644 |
| 2025-08-18 | 12.74 | $3.84 | 476200 |
| 2025-08-15 | 13.11 | $3.89 | 398100 |
| 2025-08-14 | 13.41 | $3.91 | 563608 |
| 2025-08-13 | 13.81 | $3.91 | 686739 |
| 2025-08-12 | 14.05 | $3.80 | 496942 |
| 2025-08-11 | 14.78 | $3.67 | 438700 |
| 2025-08-08 | 15.03 | $3.64 | 523935 |
| 2025-08-07 | 15.34 | $3.58 | 454000 |
| 2025-08-06 | 15.44 | $3.60 | 560038 |
| 2025-08-05 | 15.30 | $3.54 | 753100 |
| 2025-08-04 | 14.75 | $3.49 | 693400 |
| 2025-08-01 | 14.18 | $3.44 | 1.5M |
| 2025-07-31 | 13.57 | $3.75 | 557845 |
| 2025-07-30 | 14.04 | $3.78 | 660100 |
| 2025-07-29 | 14.72 | $3.88 | 395100 |
| 2025-07-28 | 14.98 | $4.00 | 437500 |
| 2025-07-25 | 14.83 | $4.00 | 343114 |
| 2025-07-24 | 14.83 | $3.93 | 544513 |
| 2025-07-23 | 14.72 | $4.02 | 487432 |
| 2025-07-22 | 14.61 | $3.92 | 500256 |
| 2025-07-21 | 14.71 | $3.77 | 494200 |
| 2025-07-18 | 15.45 | $3.75 | 802600 |
| 2025-07-17 | 16.23 | $3.79 | 571465 |
| 2025-07-16 | 16.98 | $3.68 | 465413 |
| 2025-07-15 | 17.36 | $3.65 | 473600 |
| 2025-07-14 | 17.95 | $3.77 | 386741 |
| 2025-07-11 | 18.89 | $3.82 | 401700 |
| 2025-07-10 | 19.52 | $3.89 | 595205 |
| 2025-07-09 | 20.05 | $3.84 | 567433 |
| 2025-07-08 | 20.72 | $3.89 | 645246 |
| 2025-07-07 | 21.14 | $3.86 | 848900 |
| 2025-07-03 | 21.59 | $3.99 | 424500 |
| 2025-07-02 | 21.78 | $3.91 | 1.2M |
| 2025-07-01 | 22.01 | $3.84 | 1.0M |
| 2025-06-30 | 22.63 | $3.58 | 722000 |
| 2025-06-27 | 23.23 | $3.58 | 816400 |
| 2025-06-26 | 23.86 | $3.56 | 954006 |
| 2025-06-25 | 24.33 | $3.48 | 662300 |
| 2025-06-24 | 24.46 | $3.48 | 679332 |
| 2025-06-23 | 24.62 | $3.46 | 815928 |
| 2025-06-20 | 24.36 | $3.37 | 2.3M |
| 2025-06-18 | 23.81 | $3.39 | 1.1M |
| 2025-06-17 | 23.40 | $3.44 | 641440 |
| 2025-06-16 | 23.11 | $3.55 | 969380 |
| 2025-06-13 | 23.10 | $3.58 | 568000 |
| 2025-06-12 | 23.21 | $3.72 | 660700 |
| 2025-06-11 | 23.84 | $3.77 | 706720 |
| 2025-06-10 | 24.62 | $3.79 | 764400 |
| 2025-06-09 | 25.53 | $3.81 | 646044 |
| 2025-06-06 | 26.60 | $3.75 | 502608 |
| 2025-06-05 | 27.41 | $3.70 | 847826 |
| 2025-06-04 | 28.13 | $3.65 | 656446 |
| 2025-06-03 | 28.35 | $3.62 | 812346 |
| 2025-06-02 | 28.43 | $3.47 | 678800 |
| 2025-05-30 | 28.09 | $3.59 | 2.5M |
| 2025-05-29 | 27.95 | $3.59 | 468832 |
| 2025-05-28 | 27.80 | $3.54 | 677613 |
| 2025-05-27 | 27.54 | $3.57 | 709686 |
| 2025-05-23 | 27.22 | $3.46 | 1.1M |
| 2025-05-22 | 26.84 | $3.65 | 552700 |
| 2025-05-21 | 26.75 | $3.62 | 686860 |
| 2025-05-20 | 26.68 | $3.78 | 398700 |
| 2025-05-19 | 27.10 | $3.79 | 889300 |
| 2025-05-16 | 27.45 | $3.86 | 951840 |
| 2025-05-15 | 28.31 | $3.90 | 1.0M |
| 2025-05-14 | 29.14 | $3.86 | 932502 |
| 2025-05-13 | 30.00 | $3.92 | 495400 |
| 2025-05-12 | 31.07 | $3.88 | 756626 |
| 2025-05-09 | 32.19 | $3.73 | 542015 |
| 2025-05-08 | 32.50 | $3.72 | 616948 |
| 2025-05-07 | 32.79 | $3.55 | 980735 |
| 2025-05-06 | 32.50 | $3.57 | 799902 |
| 2025-05-05 | 32.00 | $3.46 | 1.2M |
| 2025-05-02 | 31.55 | $3.67 | 1.1M |
| 2025-05-01 | 31.20 | $3.86 | 474908 |
| 2025-04-30 | 31.55 | $3.86 | 573920 |
| 2025-04-29 | 31.83 | $3.92 | 536200 |
| 2025-04-28 | 32.20 | $3.82 | 544034 |
| 2025-04-25 | 32.59 | $3.90 | 434900 |
| 2025-04-24 | 33.00 | $3.88 | 625700 |
| 2025-04-23 | 33.39 | $3.76 | 598521 |
| 2025-04-22 | 33.87 | $3.77 | 780500 |
| 2025-04-21 | 33.83 | $3.59 | 635824 |
| 2025-04-17 | 33.10 | $3.61 | 782100 |
| 2025-04-16 | 32.48 | $3.60 | 652021 |
| 2025-04-15 | 31.84 | $3.69 | 751145 |
| 2025-04-14 | 31.38 | $3.72 | 600610 |
| 2025-04-11 | 30.72 | $3.65 | 737266 |
| 2025-04-10 | 29.64 | $3.63 | 682868 |
| 2025-04-09 | 28.63 | $3.88 | 1.6M |
| 2025-04-08 | 27.57 | $3.53 | 1.1M |
| 2025-04-07 | 26.15 | $3.71 | 1.1M |
| 2025-04-04 | 24.83 | $3.88 | 1.1M |
| 2025-04-03 | 23.65 | $4.02 | 1.1M |
| 2025-04-02 | 22.75 | $4.28 | 576800 |
| 2025-04-01 | 22.13 | $4.25 | 952233 |
| 2025-03-31 | 21.35 | $4.19 | 990642 |
| 2025-03-28 | 20.75 | $4.37 | 677500 |
| 2025-03-27 | 20.51 | $4.51 | 732600 |
| 2025-03-26 | 20.40 | $4.40 | 525743 |
| 2025-03-25 | 19.81 | $4.38 | 711573 |
| 2025-03-24 | 19.26 | $4.44 | 989600 |
| 2025-03-21 | 18.73 | $4.34 | 2.1M |
| 2025-03-20 | 18.17 | $4.56 | 723125 |
| 2025-03-19 | 17.97 | $4.56 | 564116 |
| 2025-03-18 | 17.77 | $4.46 | 937776 |
| 2025-03-17 | 17.57 | $4.58 | 816556 |
| 2025-03-14 | 17.52 | $4.52 | 803019 |
| 2025-03-13 | 17.50 | $4.71 | 1.0M |
| 2025-03-12 | 17.74 | $4.75 | 1.6M |
| 2025-03-11 | 18.27 | $4.78 | 1.1M |
| 2025-03-10 | 18.72 | $4.82 | 1.2M |
| 2025-03-07 | 19.18 | $4.71 | 933539 |
| 2025-03-06 | 19.41 | $4.52 | 919545 |
| 2025-03-05 | 19.11 | $4.44 | 1.4M |
| 2025-03-04 | 18.66 | $4.41 | 1.6M |
| 2025-03-03 | 18.08 | $4.49 | 1.4M |
| 2025-02-28 | 17.64 | $4.67 | 1.0M |
| 2025-02-27 | 17.41 | $4.64 | 1.1M |
| 2025-02-26 | 16.93 | $4.55 | 1.1M |
| 2025-02-25 | 16.21 | $4.51 | 1.5M |
| 2025-02-24 | 15.39 | $4.40 | 1.6M |
| 2025-02-21 | 14.66 | $4.56 | 3.3M |
| 2025-02-20 | 13.90 | $5.52 | 876600 |
| 2025-02-19 | 13.07 | $5.56 | 790018 |
| 2025-02-18 | 12.23 | $5.65 | 729313 |
| 2025-02-14 | 11.33 | $5.37 | 652739 |
| 2025-02-13 | 11.11 | $5.17 | 1.1M |
| 2025-02-12 | 11.67 | $5.09 | 570908 |
| 2025-02-11 | 11.94 | $5.08 | 753300 |
| 2025-02-10 | 12.24 | $4.99 | 606000 |
| 2025-02-07 | 12.23 | $4.99 | 428200 |
| 2025-02-06 | 12.23 | $5.10 | 433117 |
| 2025-02-05 | 12.74 | $5.14 | 487000 |
| 2025-02-04 | 13.36 | $5.17 | 491200 |
| 2025-02-03 | 13.85 | $5.09 | 570324 |
| 2025-01-31 | 14.41 | $5.26 | 549600 |
| 2025-01-30 | 14.76 | $5.32 | 605918 |
| 2025-01-29 | 14.78 | $5.28 | 577200 |
| 2025-01-28 | 15.15 | $5.27 | 470813 |
| 2025-01-27 | 15.55 | $5.35 | 715700 |
| 2025-01-24 | 15.88 | $5.24 | 470939 |
| 2025-01-23 | 16.66 | $5.29 | 641100 |
| 2025-01-22 | 17.49 | $5.25 | 454610 |
| 2025-01-21 | 18.20 | $5.35 | 738000 |
| 2025-01-17 | 18.92 | $5.20 | 511200 |
| 2025-01-16 | 19.78 | $5.21 | 577544 |
| 2025-01-15 | 20.43 | $5.18 | 504017 |
| 2025-01-14 | 21.11 | $5.12 | 636400 |
| 2025-01-13 | 21.18 | $4.99 | 790400 |
| 2025-01-10 | 20.81 | $5.02 | 673203 |
| 2025-01-08 | 20.50 | $5.11 | 548947 |
| 2025-01-07 | 20.37 | $5.13 | 1.0M |
| 2025-01-06 | 20.41 | $5.23 | 704100 |
| 2025-01-03 | 20.76 | $5.26 | 379825 |
| 2025-01-02 | 20.88 | $5.19 | 366000 |
| 2024-12-31 | 21.02 | $5.25 | 407900 |
| 2024-12-30 | 21.32 | $5.24 | 491229 |
| 2024-12-27 | 21.53 | $5.25 | 479031 |
| 2024-12-26 | 21.96 | $5.33 | 462317 |
| 2024-12-24 | 22.27 | $5.27 | 189000 |
| 2024-12-23 | 22.70 | $5.29 | 669138 |
| 2024-12-20 | 23.15 | $5.30 | 1.9M |
| 2024-12-19 | 23.62 | $5.43 | 397708 |
| 2024-12-18 | 24.43 | $5.46 | 737713 |
| 2024-12-17 | 25.38 | $5.73 | 503300 |
| 2024-12-16 | 26.35 | $5.81 | 538000 |
| 2024-12-13 | 27.00 | $5.89 | 451000 |
| 2024-12-12 | 27.68 | $6.04 | 640011 |
| 2024-12-11 | 27.66 | $6.00 | 1.4M |
| 2024-12-10 | 27.64 | $6.19 | 752234 |
| 2024-12-09 | 27.21 | $6.21 | 666401 |
| 2024-12-06 | 26.85 | $6.09 | 511506 |
| 2024-12-05 | 26.62 | $6.02 | 610982 |
| 2024-12-04 | 26.37 | $6.30 | 709711 |
| 2024-12-03 | 25.59 | $6.13 | 600102 |
| 2024-12-02 | 25.02 | $6.13 | 1.0M |
| 2024-11-29 | 24.43 | $5.82 | 262205 |
| 2024-11-27 | 24.48 | $5.81 | 438300 |
| 2024-11-26 | 24.53 | $5.86 | 763718 |
| 2024-11-25 | 24.63 | $5.96 | 536200 |
| 2024-11-22 | 24.30 | $5.82 | 523921 |
| 2024-11-21 | 24.37 | $5.67 | 376300 |
| 2024-11-20 | 24.67 | $5.65 | 550400 |
| 2024-11-19 | 25.12 | $5.71 | 428500 |
| 2024-11-18 | 25.41 | $5.77 | 444802 |
| 2024-11-15 | 25.33 | $5.82 | 509605 |
| 2024-11-14 | 25.01 | $6.03 | 542414 |
| 2024-11-13 | 24.07 | $6.24 | 660958 |
| 2024-11-12 | 22.53 | $6.21 | 618257 |
| 2024-11-11 | 20.60 | $6.32 | 972329 |
| 2024-11-08 | 18.57 | $6.02 | 586600 |
| 2024-11-07 | 16.87 | $6.07 | 1.4M |
| 2024-11-06 | 15.11 | $6.06 | 983700 |
| 2024-11-05 | 13.25 | $5.81 | 1.1M |
| 2024-11-04 | 11.71 | $5.56 | 900800 |
| 2024-11-01 | 10.51 | $5.26 | 1.8M |
| 2024-10-31 | 10.02 | $4.90 | 606704 |
| 2024-10-30 | 10.39 | $4.97 | 407400 |
| 2024-10-29 | 10.77 | $4.87 | 406138 |
| 2024-10-28 | 10.52 | $4.94 | 784737 |
| 2024-10-25 | 10.26 | $4.81 | 345500 |
| 2024-10-24 | 9.42 | $4.87 | 446743 |
| 2024-10-23 | 8.43 | $4.87 | 574623 |
| 2024-10-22 | 7.55 | $5.09 | 367200 |
| 2024-10-21 | 7.50 | $5.09 | 550821 |
| 2024-10-18 | 7.60 | $5.19 | 560544 |
| 2024-10-17 | 7.83 | $5.30 | 395300 |
| 2024-10-16 | 8.13 | $5.20 | 375000 |
| 2024-10-15 | 8.31 | $5.11 | 499700 |
| 2024-10-14 | 8.39 | $5.16 | 323500 |
| 2024-10-11 | 8.71 | $5.25 | 626800 |
| 2024-10-10 | 8.93 | $5.23 | 462800 |
| 2024-10-09 | 9.39 | $5.26 | 569726 |
| 2024-10-08 | 9.88 | $5.19 | 715900 |
| 2024-10-07 | 10.09 | $5.24 | 1.1M |
| 2024-10-04 | 10.59 | $5.25 | 359300 |
| 2024-10-03 | 11.08 | $5.26 | 401900 |
| 2024-10-02 | 11.29 | $5.26 | 612444 |
| 2024-10-01 | 11.79 | $5.36 | 467400 |
| 2024-09-30 | 12.00 | $5.47 | 507039 |
| 2024-09-27 | 11.99 | $5.41 | 432915 |
| 2024-09-26 | 12.21 | $5.37 | 426425 |
| 2024-09-25 | 12.53 | $5.31 | 554433 |
| 2024-09-24 | 12.95 | $5.41 | 651300 |
| 2024-09-23 | 13.26 | $5.29 | 375402 |
| 2024-09-20 | 13.66 | $5.27 | 2.1M |
| 2024-09-19 | 14.09 | $5.46 | 329701 |
| 2024-09-18 | 13.91 | $5.38 | 401711 |
| 2024-09-17 | 13.73 | $5.34 | 438825 |
| 2024-09-16 | 13.75 | $5.31 | 480600 |
| 2024-09-13 | 13.95 | $5.34 | 339500 |
| 2024-09-12 | 14.27 | $5.22 | 517500 |
| 2024-09-11 | 14.96 | $5.16 | 403900 |
| 2024-09-10 | 15.37 | $5.16 | 561000 |
| 2024-09-09 | 15.97 | $5.25 | 447032 |
| 2024-09-06 | 16.76 | $5.19 | 465100 |
| 2024-09-05 | 17.53 | $5.32 | 325710 |
| 2024-09-04 | 17.88 | $5.29 | 495302 |
| 2024-09-03 | 18.24 | $5.38 | 438929 |
| 2024-08-30 | 18.32 | $5.48 | 501100 |
| 2024-08-29 | 18.12 | $5.45 | 530800 |
| 2024-08-28 | 17.91 | $5.36 | 537535 |
| 2024-08-27 | 17.72 | $5.53 | 654800 |
| 2024-08-26 | 17.13 | $5.45 | 422953 |
| 2024-08-23 | 16.31 | $5.45 | 614400 |
| 2024-08-22 | 15.53 | $5.23 | 494100 |
| 2024-08-21 | 15.07 | $5.31 | 356848 |
| 2024-08-20 | 14.42 | $5.27 | 446005 |
| 2024-08-19 | 13.85 | $5.28 | 629600 |
| 2024-08-16 | 13.31 | $5.10 | 738942 |
| 2024-08-15 | 13.13 | $5.02 | 640705 |
| 2024-08-14 | 13.10 | $4.85 | 460640 |
| 2024-08-13 | 13.44 | $4.89 | 620800 |
| 2024-08-12 | 13.93 | $4.74 | 867400 |
| 2024-08-09 | 14.52 | $4.74 | 407122 |
| 2024-08-08 | 15.21 | $4.82 | 541328 |
| 2024-08-07 | 15.90 | $4.64 | 1.1M |
| 2024-08-06 | 16.41 | $4.65 | 591709 |
| 2024-08-05 | 16.71 | $4.55 | 836719 |
| 2024-08-02 | 16.64 | $4.65 | 986340 |
| 2024-08-01 | 17.21 | $4.98 | 640225 |
| 2024-07-31 | 17.37 | $5.11 | 564300 |
| 2024-07-30 | 16.35 | $5.17 | 343125 |
| 2024-07-29 | 15.48 | $5.14 | 550600 |
| 2024-07-26 | 14.65 | $5.11 | 479000 |
| 2024-07-25 | 13.78 | $5.05 | 530100 |
| 2024-07-24 | 13.03 | $4.83 | 349406 |
| 2024-07-23 | 12.69 | $4.94 | 335232 |
| 2024-07-22 | 12.41 | $4.91 | 368438 |
| 2024-07-19 | 12.21 | $4.80 | 448751 |
| 2024-07-18 | 12.44 | $4.80 | 370047 |
| 2024-07-17 | 12.35 | $5.00 | 650001 |
| 2024-07-16 | 11.95 | $4.88 | 444201 |
| 2024-07-15 | 11.98 | $4.74 | 481100 |
| 2024-07-12 | 12.29 | $4.68 | 458900 |
| 2024-07-11 | 12.71 | $4.67 | 447644 |
| 2024-07-10 | 13.35 | $4.49 | 331000 |
| 2024-07-09 | 12.89 | $4.48 | 628601 |
| 2024-07-08 | 12.41 | $4.54 | 355000 |
| 2024-07-05 | 12.01 | $4.48 | 936633 |
| 2024-07-03 | 11.59 | $4.59 | 215100 |
| 2024-07-02 | 11.61 | $4.63 | 433238 |
| 2024-07-01 | 11.42 | $4.59 | 516918 |
| 2024-06-28 | 11.22 | $4.70 | 1.2M |
| 2024-06-27 | 11.36 | $4.69 | 438446 |
| 2024-06-26 | 11.15 | $4.68 | 448744 |
| 2024-06-25 | 10.94 | $4.59 | 911832 |
| 2024-06-24 | 10.78 | $4.73 | 1.0M |
| 2024-06-21 | 11.12 | $4.70 | 2.4M |
| 2024-06-20 | 11.33 | $4.70 | 820344 |
| 2024-06-18 | 11.42 | $4.70 | 960900 |
| 2024-06-17 | 11.52 | $4.75 | 567600 |
| 2024-06-14 | 11.62 | $4.68 | 541700 |
| 2024-06-13 | 11.94 | $4.80 | 582100 |
| 2024-06-12 | 12.41 | $4.88 | 491695 |
| 2024-06-11 | 12.74 | $4.92 | 443300 |
| 2024-06-10 | 13.03 | $4.94 | 669114 |
| 2024-06-07 | 13.37 | $4.96 | 590000 |
| 2024-06-06 | 13.95 | $5.15 | 393800 |
| 2024-06-05 | 13.80 | $5.21 | 589000 |
| 2024-06-04 | 13.67 | $5.11 | 1.3M |
| 2024-06-03 | 13.53 | $5.04 | 537823 |
| 2024-05-31 | 14.05 | $5.09 | 1.2M |
| 2024-05-30 | 14.75 | $5.12 | 619607 |
| 2024-05-29 | 15.42 | $5.01 | 567400 |
| 2024-05-28 | 15.69 | $5.08 | 383146 |
| 2024-05-24 | 16.48 | $5.04 | 492308 |
| 2024-05-23 | 17.30 | $5.04 | 438400 |
| 2024-05-22 | 17.77 | $5.03 | 688300 |
| 2024-05-21 | 18.16 | $5.02 | 295900 |
| 2024-05-20 | 18.58 | $5.01 | 414500 |
| 2024-05-17 | 19.17 | $5.15 | 332700 |
| 2024-05-16 | 20.05 | $5.17 | 395727 |
| 2024-05-15 | 21.02 | $5.14 | 352948 |
| 2024-05-14 | 21.67 | $5.17 | 545600 |
| 2024-05-13 | 22.26 | $5.13 | 585640 |
| 2024-05-10 | 22.88 | $5.14 | 375901 |
| 2024-05-09 | 23.84 | $5.10 | 722300 |
| 2024-05-08 | 24.96 | $5.02 | 358800 |
| 2024-05-07 | 26.21 | $4.91 | 986273 |
| 2024-05-06 | 27.41 | $4.97 | 511900 |
| 2024-05-03 | 28.44 | $4.88 | 825208 |
| 2024-05-02 | 29.52 | $4.92 | 764200 |
| 2024-05-01 | 29.64 | $4.76 | 475416 |
| 2024-04-30 | 29.29 | $4.82 | 611732 |
| 2024-04-29 | 29.11 | $4.92 | 703888 |
| 2024-04-26 | 29.02 | $4.83 | 411581 |
| 2024-04-25 | 28.89 | $4.85 | 629442 |
| 2024-04-24 | 28.69 | $4.91 | 685700 |
| 2024-04-23 | 28.49 | $4.98 | 574907 |
| 2024-04-22 | 28.57 | $4.96 | 717806 |
| 2024-04-19 | 28.68 | $4.92 | 659826 |
| 2024-04-18 | 28.35 | $4.86 | 601500 |
| 2024-04-17 | 27.72 | $4.84 | 729826 |
| 2024-04-16 | 27.05 | $4.94 | 544447 |
| 2024-04-15 | 26.53 | $5.02 | 519918 |
| 2024-04-12 | 26.12 | $5.03 | 535301 |
| 2024-04-11 | 25.70 | $5.18 | 449543 |
| 2024-04-10 | 25.55 | $5.12 | 692700 |
| 2024-04-09 | 25.28 | $5.25 | 387217 |
| 2024-04-08 | 25.65 | $5.26 | 332700 |
| 2024-04-05 | 25.88 | $5.23 | 397829 |
| 2024-04-04 | 26.12 | $5.25 | 506407 |
| 2024-04-03 | 26.37 | $5.36 | 513503 |
| 2024-04-02 | 26.05 | $5.28 | 751410 |
| 2024-04-01 | 25.73 | $5.43 | 379100 |
| 2024-03-28 | 25.95 | $5.61 | 793800 |
| 2024-03-27 | 26.62 | $5.62 | 543600 |
| 2024-03-26 | 27.22 | $5.54 | 488131 |
| 2024-03-25 | 27.84 | $5.53 | 363316 |
| 2024-03-22 | 28.50 | $5.59 | 464728 |
| 2024-03-21 | 29.32 | $5.70 | 988514 |
| 2024-03-20 | 30.29 | $5.67 | 1.1M |
| 2024-03-19 | 31.18 | $5.33 | 1.6M |
| 2024-03-18 | 31.27 | $5.25 | 1.6M |
| 2024-03-15 | 30.92 | $5.25 | 1.6M |
| 2024-03-14 | 30.64 | $5.25 | 1.1M |
| 2024-03-13 | 30.27 | $5.41 | 1.6M |
| 2024-03-12 | 30.12 | $5.39 | 1.2M |
| 2024-03-11 | 29.60 | $5.39 | 529700 |
| 2024-03-08 | 29.14 | $5.46 | 880748 |
| 2024-03-07 | 28.72 | $5.42 | 604100 |
| 2024-03-06 | 28.07 | $5.37 | 1.2M |
| 2024-03-05 | 27.32 | $5.37 | 1.1M |
| 2024-03-04 | 26.58 | $5.46 | 694332 |
| 2024-03-01 | 25.88 | $5.60 | 606247 |
| 2024-02-29 | 25.24 | $5.58 | 844944 |
| 2024-02-28 | 24.59 | $5.54 | 718531 |
| 2024-02-27 | 23.95 | $5.77 | 670000 |
| 2024-02-26 | 23.52 | $5.82 | 1.1M |
| 2024-02-23 | 22.93 | $5.58 | 1.5M |
| 2024-02-22 | 22.30 | $6.42 | 413838 |
| 2024-02-21 | 22.17 | $6.44 | 552100 |
| 2024-02-20 | 22.10 | $6.40 | 426300 |
| 2024-02-16 | 22.01 | $6.50 | 426649 |
| 2024-02-15 | 21.67 | $6.59 | 491916 |
| 2024-02-14 | 21.35 | $6.45 | 309100 |
| 2024-02-13 | 21.27 | $6.30 | 637700 |
| 2024-02-12 | 21.42 | $6.54 | 627307 |
| 2024-02-09 | 20.89 | $6.36 | 457301 |
| 2024-02-08 | 20.81 | $6.32 | 313100 |
| 2024-02-07 | 20.91 | $6.26 | 424428 |
| 2024-02-06 | 21.17 | $6.30 | 512621 |
| 2024-02-05 | 21.27 | $6.27 | 575300 |
| 2024-02-02 | 21.37 | $6.30 | 634146 |
| 2024-02-01 | 21.19 | $6.34 | 483723 |
| 2024-01-31 | 21.00 | $6.08 | 654700 |
| 2024-01-30 | 20.89 | $6.19 | 1.2M |
| 2024-01-29 | 21.01 | $6.19 | 416384 |
| 2024-01-26 | 21.21 | $6.15 | 265200 |
| 2024-01-25 | 21.20 | $6.19 | 550900 |
| 2024-01-24 | 21.49 | $6.04 | 437112 |
| 2024-01-23 | 21.79 | $6.13 | 415800 |
| 2024-01-22 | 21.80 | $6.14 | 406200 |
| 2024-01-19 | 22.09 | $5.95 | 326940 |
| 2024-01-18 | 22.94 | $5.90 | 404547 |
| 2024-01-17 | 23.99 | $5.88 | 316100 |
| 2024-01-16 | 24.97 | $5.98 | 449000 |
| 2024-01-12 | 25.70 | $6.20 | 358100 |
| 2024-01-11 | 25.53 | $6.31 | 399700 |
| 2024-01-10 | 25.56 | $6.30 | 403159 |
| 2024-01-09 | 25.39 | $6.28 | 696643 |
| 2024-01-08 | 25.28 | $6.41 | 654800 |
| 2024-01-05 | 24.46 | $6.40 | 959800 |
| 2024-01-04 | 23.70 | $6.22 | 1.1M |
| 2024-01-03 | 22.48 | $6.26 | 1.1M |
| 2024-01-02 | 21.20 | $6.27 | 1.2M |
| 2023-12-29 | 19.85 | $6.08 | 1.7M |
| 2023-12-28 | 18.79 | $5.93 | 579200 |
| 2023-12-27 | 18.33 | $5.88 | 319514 |
| 2023-12-26 | 17.70 | $5.83 | 282316 |
| 2023-12-22 | 17.35 | $5.79 | 435100 |
| 2023-12-21 | 16.94 | $5.81 | 349900 |
| 2023-12-20 | 16.69 | $5.65 | 506144 |
| 2023-12-19 | 16.43 | $5.69 | 476423 |
| 2023-12-18 | 16.49 | $5.51 | 532520 |
| 2023-12-15 | 16.57 | $5.65 | 1.1M |
| 2023-12-14 | 16.15 | $5.79 | 512000 |
| 2023-12-13 | 15.18 | $5.61 | 781847 |
| 2023-12-12 | 14.72 | $5.38 | 424200 |
| 2023-12-11 | 14.77 | $5.51 | 353100 |
| 2023-12-08 | 14.69 | $5.45 | 274036 |
| 2023-12-07 | 14.73 | $5.46 | 459608 |
| 2023-12-06 | 14.91 | $5.34 | 402648 |
| 2023-12-05 | 14.92 | $5.28 | 493600 |
| 2023-12-04 | 15.24 | $5.41 | 529435 |
| 2023-12-01 | 14.96 | $5.47 | 545100 |
| 2023-11-30 | 14.66 | $5.38 | 774144 |
| 2023-11-29 | 14.59 | $5.33 | 724004 |
| 2023-11-28 | 14.71 | $5.14 | 570900 |
| 2023-11-27 | 15.10 | $5.28 | 526208 |
| 2023-11-24 | 15.40 | $5.20 | 209800 |
| 2023-11-22 | 15.63 | $5.27 | 239422 |
| 2023-11-21 | 15.68 | $5.33 | 415720 |
| 2023-11-20 | 15.66 | $5.36 | 626300 |
| 2023-11-17 | 15.63 | $5.33 | 587934 |
| 2023-11-16 | 15.68 | $5.17 | 464081 |
| 2023-11-15 | 16.17 | $5.19 | 596448 |
| 2023-11-14 | 16.69 | $5.00 | 769089 |
| 2023-11-13 | 17.26 | $4.73 | 614500 |
| 2023-11-10 | 16.88 | $4.79 | 829800 |
| 2023-11-09 | 16.48 | $4.72 | 707400 |
| 2023-11-08 | 16.25 | $4.88 | 816900 |
| 2023-11-07 | 16.25 | $4.80 | 1.6M |
| 2023-11-06 | 16.25 | $4.95 | 720030 |
| 2023-11-03 | 16.74 | $5.05 | 1.0M |
| 2023-11-02 | 17.62 | $5.18 | 564998 |
| 2023-11-01 | 17.82 | $5.08 | 429400 |
| 2023-10-31 | 17.43 | $5.06 | 347800 |
| 2023-10-30 | 17.27 | $5.06 | 399843 |
| 2023-10-27 | 16.91 | $4.89 | 602800 |
| 2023-10-26 | 16.49 | $5.06 | 571100 |
| 2023-10-25 | 16.33 | $4.95 | 385700 |
| 2023-10-24 | 15.74 | $4.98 | 546900 |
| 2023-10-23 | 15.20 | $4.96 | 420500 |
| 2023-10-20 | 14.72 | $5.04 | 585100 |
| 2023-10-19 | 14.37 | $5.02 | 518703 |
| 2023-10-18 | 14.04 | $5.17 | 520100 |
| 2023-10-17 | 14.04 | $5.39 | 454630 |
| 2023-10-16 | 14.52 | $5.31 | 1.1M |
| 2023-10-13 | 14.80 | $5.24 | 399100 |
| 2023-10-12 | 15.05 | $5.30 | 411807 |
| 2023-10-11 | 15.47 | $5.40 | 372300 |
| 2023-10-10 | 16.25 | $5.39 | 805036 |
| 2023-10-09 | 17.07 | $5.37 | 320609 |
| 2023-10-06 | 17.59 | $5.29 | 438541 |
| 2023-10-05 | 17.91 | $5.37 | 392315 |
| 2023-10-04 | 18.65 | $5.39 | 460600 |
| 2023-10-03 | 19.33 | $5.38 | 528308 |
| 2023-10-02 | 20.05 | $5.38 | 721801 |
| 2023-09-29 | 20.95 | $5.74 | 647449 |
| 2023-09-28 | 20.96 | $5.71 | 727807 |
| 2023-09-27 | 20.97 | $5.77 | 511700 |
| 2023-09-26 | 20.99 | $5.75 | 495200 |
| 2023-09-25 | 20.67 | $5.85 | 480200 |
| 2023-09-22 | 20.34 | $5.82 | 1.5M |
| 2023-09-21 | 19.99 | $5.91 | 618944 |
| 2023-09-20 | 19.31 | $5.89 | 864820 |
| 2023-09-19 | 18.60 | $5.74 | 551500 |
| 2023-09-18 | 18.56 | $5.64 | 413300 |
| 2023-09-15 | 18.76 | $5.65 | 1.5M |
| 2023-09-14 | 18.78 | $5.74 | 591800 |
| 2023-09-13 | 18.83 | $5.35 | 668300 |
| 2023-09-12 | 19.63 | $5.37 | 446700 |
| 2023-09-11 | 20.47 | $5.23 | 698500 |
| 2023-09-08 | 21.18 | $5.31 | 488726 |
| 2023-09-07 | 21.85 | $5.25 | 1.1M |
| 2023-09-06 | 22.45 | $5.26 | 900927 |
| 2023-09-05 | 23.05 | $5.28 | 808100 |
| 2023-09-01 | 23.91 | $5.43 | 769200 |
| 2023-08-31 | 25.03 | $5.33 | 1.3M |
| 2023-08-30 | 25.93 | $5.25 | 600500 |
| 2023-08-29 | 26.58 | $5.09 | 454610 |
| 2023-08-28 | 26.61 | $4.88 | 1.1M |
| 2023-08-25 | 26.32 | $4.85 | 598000 |
| 2023-08-24 | 25.76 | $4.87 | 1.0M |
| 2023-08-23 | 24.83 | $4.86 | 709269 |
| 2023-08-22 | 23.94 | $4.92 | 588146 |
| 2023-08-21 | 23.20 | $5.16 | 486716 |
| 2023-08-18 | 22.96 | $5.32 | 616114 |
| 2023-08-17 | 23.06 | $5.37 | 334000 |
| 2023-08-16 | 23.38 | $5.42 | 484900 |
| 2023-08-15 | 23.91 | $5.46 | 1.0M |
| 2023-08-14 | 24.05 | $5.51 | 410800 |
| 2023-08-11 | 24.23 | $5.61 | 452803 |
| 2023-08-10 | 24.87 | $5.66 | 379309 |
| 2023-08-09 | 25.71 | $5.78 | 771516 |
| 2023-08-08 | 26.59 | $6.05 | 319600 |
| 2023-08-07 | 26.61 | $6.05 | 286800 |
| 2023-08-04 | 26.00 | $6.09 | 434900 |
| 2023-08-03 | 24.90 | $6.10 | 323400 |
| 2023-08-02 | 23.82 | $6.15 | 310400 |
| 2023-08-01 | 22.68 | $6.12 | 505100 |
| 2023-07-31 | 21.49 | $6.09 | 432700 |
| 2023-07-28 | 20.41 | $6.02 | 576939 |
| 2023-07-27 | 19.41 | $5.90 | 1.0M |
| 2023-07-26 | 18.54 | $5.88 | 903189 |
| 2023-07-25 | 17.81 | $5.75 | 380923 |
| 2023-07-24 | 17.32 | $5.70 | 746206 |
| 2023-07-21 | 16.83 | $5.69 | 339700 |
| 2023-07-20 | 16.63 | $5.65 | 301728 |
| 2023-07-19 | 16.42 | $5.71 | 351000 |
| 2023-07-18 | 16.05 | $5.67 | 257500 |
| 2023-07-17 | 15.67 | $5.64 | 431800 |
| 2023-07-14 | 15.43 | $5.60 | 453100 |
| 2023-07-13 | 15.18 | $5.70 | 460100 |
| 2023-07-12 | 14.31 | $5.69 | 502201 |
| 2023-07-11 | 13.18 | $5.67 | 695500 |
| 2023-07-10 | 12.02 | $5.65 | 862447 |
| 2023-07-07 | 10.96 | $5.50 | 1.1M |
| 2023-07-06 | 10.22 | $5.34 | 1.0M |
| 2023-07-05 | 9.77 | $5.44 | 1.2M |
| 2023-07-03 | 9.29 | $5.40 | 319800 |
| 2023-06-30 | 9.12 | $5.21 | 636287 |
| 2023-06-29 | 9.50 | $5.17 | 469731 |
| 2023-06-28 | 9.86 | $5.17 | 289607 |
| 2023-06-27 | 10.28 | $5.18 | 331101 |
| 2023-06-26 | 10.71 | $5.09 | 384600 |
| 2023-06-23 | 10.97 | $4.98 | 1.2M |
| 2023-06-22 | 11.24 | $5.14 | 560200 |
| 2023-06-21 | 11.61 | $5.13 | 387213 |
| 2023-06-20 | 11.76 | $5.15 | 495954 |
| 2023-06-16 | 11.85 | $5.25 | 1.4M |
| 2023-06-15 | 11.80 | $5.10 | 723307 |
| 2023-06-14 | 12.42 | $5.00 | 477527 |
| 2023-06-13 | 12.95 | $5.08 | 318136 |
| 2023-06-12 | 13.28 | $5.05 | 505136 |
| 2023-06-09 | 13.77 | $5.06 | 278900 |
| 2023-06-08 | 14.12 | $5.24 | 724731 |
| 2023-06-07 | 13.98 | $5.40 | 397435 |
| 2023-06-06 | 13.65 | $5.23 | 369963 |
| 2023-06-05 | 13.73 | $5.06 | 422669 |
| 2023-06-02 | 13.91 | $5.14 | 652400 |
| 2023-06-01 | 14.30 | $4.86 | 591630 |
| 2023-05-31 | 14.69 | $4.84 | 762446 |
| 2023-05-30 | 14.89 | $4.83 | 517829 |
| 2023-05-26 | 15.24 | $5.01 | 386847 |
| 2023-05-25 | 16.04 | $4.95 | 367739 |
| 2023-05-24 | 16.87 | $5.13 | 435600 |
| 2023-05-23 | 17.25 | $5.24 | 437500 |
| 2023-05-22 | 17.35 | $5.21 | 384100 |
| 2023-05-19 | 17.65 | $5.14 | 391743 |
| 2023-05-18 | 17.96 | $5.21 | 360900 |
| 2023-05-17 | 18.49 | $5.28 | 381036 |
| 2023-05-16 | 18.85 | $5.19 | 490800 |
| 2023-05-15 | 19.22 | $5.35 | 636100 |
| 2023-05-12 | 19.52 | $5.21 | 317148 |
| 2023-05-11 | 19.90 | $5.25 | 490000 |
| 2023-05-10 | 20.50 | $5.13 | 443100 |
| 2023-05-09 | 21.01 | $5.14 | 492349 |
| 2023-05-08 | 21.55 | $5.19 | 670785 |
| 2023-05-05 | 22.12 | $5.11 | 972600 |
| 2023-05-04 | 23.04 | $4.42 | 551537 |
| 2023-05-03 | 22.22 | $4.42 | 470649 |
| 2023-05-02 | 21.60 | $4.41 | 861900 |
| 2023-05-01 | 20.91 | $4.53 | 421300 |
| 2023-04-28 | 20.49 | $4.58 | 669619 |
| 2023-04-27 | 20.04 | $4.46 | 781300 |
| 2023-04-26 | 18.93 | $4.39 | 864100 |
| 2023-04-25 | 17.77 | $4.53 | 485600 |
| 2023-04-24 | 16.91 | $4.76 | 531000 |
| 2023-04-21 | 16.58 | $4.84 | 421300 |
| 2023-04-20 | 16.37 | $4.91 | 448233 |
| 2023-04-19 | 16.34 | $5.01 | 346543 |
| 2023-04-18 | 16.73 | $5.05 | 379100 |
| 2023-04-17 | 17.30 | $5.09 | 531000 |
| 2023-04-14 | 17.91 | $5.09 | 541147 |
| 2023-04-13 | 18.55 | $5.21 | 394000 |
| 2023-04-12 | 19.47 | $5.15 | 431500 |
| 2023-04-11 | 20.44 | $5.21 | 630800 |
| 2023-04-10 | 21.46 | $5.09 | 534939 |
| 2023-04-06 | 22.13 | $5.02 | 539000 |
| 2023-04-05 | 22.35 | $4.98 | 508600 |
| 2023-04-04 | 22.64 | $5.10 | 762563 |
| 2023-04-03 | 23.22 | $5.39 | 947906 |
| 2023-03-31 | 24.38 | $5.32 | 726741 |
| 2023-03-30 | 25.31 | $5.23 | 351300 |
| 2023-03-29 | 26.14 | $5.23 | 538500 |
| 2023-03-28 | 27.02 | $5.19 | 862200 |
| 2023-03-27 | 27.72 | $5.15 | 901729 |
| 2023-03-24 | 28.42 | $4.95 | 550900 |
| 2023-03-23 | 28.46 | $4.99 | 778830 |
| 2023-03-22 | 28.58 | $5.05 | 1.0M |
| 2023-03-21 | 28.72 | $4.86 | 657927 |
| 2023-03-20 | 28.27 | $4.77 | 859000 |
| 2023-03-17 | 27.68 | $4.88 | 1.8M |
| 2023-03-16 | 27.13 | $5.09 | 643643 |
| 2023-03-15 | 26.83 | $5.09 | 609500 |
| 2023-03-14 | 26.30 | $5.14 | 697932 |
| 2023-03-13 | 25.98 | $5.06 | 706141 |
| 2023-03-10 | 25.31 | $5.31 | 576500 |
| 2023-03-09 | 25.04 | $5.30 | 409642 |
| 2023-03-08 | 24.59 | $5.44 | 479400 |
| 2023-03-07 | 24.18 | $5.38 | 589900 |
| 2023-03-06 | 23.75 | $5.39 | 960702 |
| 2023-03-03 | 23.34 | $5.71 | 369500 |
| 2023-03-02 | 23.43 | $5.61 | 473600 |
| 2023-03-01 | 23.23 | $5.55 | 864846 |
| 2023-02-28 | 23.03 | $5.67 | 753000 |
| 2023-02-27 | 22.99 | $5.67 | 1.2M |
| 2023-02-24 | 22.96 | $5.39 | 702206 |
| 2023-02-23 | 22.58 | $5.67 | 383816 |
| 2023-02-22 | 22.87 | $5.59 | 430500 |
| 2023-02-21 | 23.05 | $5.52 | 660800 |
| 2023-02-17 | 23.25 | $5.85 | 503502 |
| 2023-02-16 | 24.13 | $5.83 | 625903 |
| 2023-02-15 | 24.89 | $5.66 | 683824 |
| 2023-02-14 | 25.33 | $5.80 | 970100 |
| 2023-02-13 | 26.15 | $6.34 | 397200 |
| 2023-02-10 | 26.29 | $6.24 | 367939 |
| 2023-02-09 | 26.68 | $6.30 | 346292 |
| 2023-02-08 | 26.72 | $6.32 | 287131 |
| 2023-02-07 | 26.81 | $6.40 | 320800 |
| 2023-02-06 | 26.92 | $6.34 | 487000 |
| 2023-02-03 | 26.81 | $6.42 | 406400 |
| 2023-02-02 | 26.20 | $6.51 | 546427 |
| 2023-02-01 | 25.27 | $6.45 | 441410 |
| 2023-01-31 | 24.47 | $6.35 | 523824 |
| 2023-01-30 | 23.98 | $6.14 | 288934 |
| 2023-01-27 | 23.79 | $6.19 | 730624 |
| 2023-01-26 | 23.67 | $6.10 | 219300 |
| 2023-01-25 | 23.71 | $6.07 | 229533 |
| 2023-01-24 | 23.88 | $6.05 | 201400 |
| 2023-01-23 | 23.67 | $6.12 | 357400 |
| 2023-01-20 | 23.46 | $6.10 | 321400 |
| 2023-01-19 | 23.37 | $5.99 | 386000 |
| 2023-01-18 | 23.55 | $5.99 | 417500 |
| 2023-01-17 | 23.26 | $6.12 | 342100 |
| 2023-01-13 | 22.40 | $6.19 | 286100 |
| 2023-01-12 | 21.58 | $6.16 | 395900 |
| 2023-01-11 | 20.81 | $6.07 | 541100 |
| 2023-01-10 | 20.08 | $5.96 | 504800 |
| 2023-01-09 | 19.62 | $5.87 | 562123 |
| 2023-01-06 | 19.06 | $5.93 | 357900 |
| 2023-01-05 | 18.54 | $5.85 | 313302 |
| 2023-01-04 | 18.19 | $5.92 | 372004 |
| 2023-01-03 | 17.63 | $5.80 | 591000 |
| 2022-12-30 | 17.37 | $5.59 | 385048 |
| 2022-12-29 | 17.49 | $5.67 | 453346 |
| 2022-12-28 | 17.61 | $5.55 | 512200 |
| 2022-12-27 | 17.85 | $5.62 | 399313 |
| 2022-12-23 | 18.04 | $5.58 | 441000 |
| 2022-12-22 | 18.41 | $5.55 | 413900 |
| 2022-12-21 | 18.96 | $5.54 | 475800 |
| 2022-12-20 | 19.12 | $5.48 | 372505 |
| 2022-12-19 | 19.51 | $5.41 | 634500 |
| 2022-12-16 | 19.92 | $5.46 | 989827 |
| 2022-12-15 | 20.59 | $5.46 | 618600 |
| 2022-12-14 | 21.07 | $5.61 | 503530 |
| 2022-12-13 | 21.20 | $5.61 | 1.1M |
| 2022-12-12 | 21.25 | $5.63 | 699235 |
| 2022-12-09 | 21.75 | $5.65 | 805000 |
| 2022-12-08 | 22.06 | $5.77 | 818220 |
| 2022-12-07 | 22.43 | $5.81 | 1.0M |
| 2022-12-06 | 22.47 | $5.82 | 1.1M |
| 2022-12-05 | 22.60 | $5.57 | 454000 |
| 2022-12-02 | 23.13 | $5.60 | 503731 |
| 2022-12-01 | 23.69 | $5.60 | 734000 |
| 2022-11-30 | 24.08 | $5.57 | 943500 |
| 2022-11-29 | 24.68 | $5.60 | 621623 |
| 2022-11-28 | 25.02 | $5.45 | 597302 |
| 2022-11-25 | 25.66 | $5.50 | 251236 |
| 2022-11-23 | 26.13 | $5.48 | 466342 |
| 2022-11-22 | 26.77 | $5.44 | 616936 |
| 2022-11-21 | 27.36 | $5.37 | 504915 |
| 2022-11-18 | 28.22 | $5.31 | 588200 |
| 2022-11-17 | 29.01 | $5.32 | 397824 |
| 2022-11-16 | 30.01 | $5.27 | 582000 |
| 2022-11-15 | 30.86 | $5.48 | 889701 |
| 2022-11-14 | 31.54 | $5.24 | 824100 |
| 2022-11-11 | 32.24 | $5.60 | 819244 |
| 2022-11-10 | 32.19 | $5.62 | 856027 |
| 2022-11-09 | 32.13 | $5.21 | 1.1M |
| 2022-11-08 | 32.66 | $5.41 | 1.4M |
| 2022-11-07 | 33.21 | $4.81 | 819232 |
| 2022-11-04 | 34.48 | $4.68 | 809744 |
| 2022-11-03 | 35.51 | $4.55 | 693000 |
| 2022-11-02 | 35.95 | $4.56 | 882729 |
| 2022-11-01 | 36.61 | $4.69 | 839300 |
| 2022-10-31 | 37.53 | $4.60 | 933817 |
| 2022-10-28 | 38.35 | $4.70 | 781400 |
| 2022-10-27 | 39.21 | $4.57 | 1.5M |
| 2022-10-26 | 40.12 | $4.58 | 876328 |
| 2022-10-25 | 40.70 | $4.48 | 1.0M |
| 2022-10-24 | 40.63 | $4.31 | 839906 |
| 2022-10-21 | 39.95 | $4.31 | 669804 |
| 2022-10-20 | 39.27 | $4.33 | 644407 |
| 2022-10-19 | 38.56 | $4.38 | 843307 |
| 2022-10-18 | 37.82 | $4.57 | 707000 |
| 2022-10-17 | 37.41 | $4.57 | 687100 |
| 2022-10-14 | 36.90 | $4.59 | 849238 |
| 2022-10-13 | 36.37 | $4.64 | 1.4M |
| 2022-10-12 | 35.62 | $5.02 | 717034 |
| 2022-10-11 | 35.76 | $5.07 | 581114 |
| 2022-10-10 | 35.99 | $5.03 | 537700 |
| 2022-10-07 | 35.99 | $4.97 | 862000 |
| 2022-10-06 | 36.01 | $5.21 | 370200 |
| 2022-10-05 | 36.39 | $5.28 | 634700 |
| 2022-10-04 | 36.80 | $5.35 | 788215 |
| 2022-10-03 | 37.27 | $5.05 | 939304 |
| 2022-09-30 | 36.97 | $4.90 | 550288 |
| 2022-09-29 | 36.22 | $4.99 | 578100 |
| 2022-09-28 | 35.49 | $5.13 | 525400 |
| 2022-09-27 | 34.81 | $5.02 | 598100 |
| 2022-09-26 | 34.05 | $5.05 | 730339 |
| 2022-09-23 | 33.30 | $5.14 | 963603 |
| 2022-09-22 | 32.53 | $5.30 | 474802 |
| 2022-09-21 | 32.10 | $5.39 | 498000 |
| 2022-09-20 | 31.80 | $5.43 | 638600 |
| 2022-09-19 | 31.40 | $5.57 | 1.0M |
| 2022-09-16 | 30.99 | $5.44 | 1.8M |
| 2022-09-15 | 30.08 | $5.39 | 830180 |
| 2022-09-14 | 29.29 | $5.37 | 819100 |
| 2022-09-13 | 28.46 | $5.51 | 627000 |
| 2022-09-12 | 27.79 | $5.82 | 530943 |
| 2022-09-09 | 27.59 | $5.80 | 875198 |
| 2022-09-08 | 27.00 | $5.60 | 487004 |
| 2022-09-07 | 25.65 | $5.67 | 615314 |
| 2022-09-06 | 24.27 | $5.60 | 682767 |
| 2022-09-02 | 22.81 | $5.72 | 802524 |
| 2022-09-01 | 21.53 | $5.85 | 599732 |
| 2022-08-31 | 20.32 | $5.93 | 739100 |
| 2022-08-30 | 19.20 | $6.10 | 478173 |
| 2022-08-29 | 18.31 | $6.24 | 381800 |
| 2022-08-26 | 17.63 | $6.26 | 698318 |
| 2022-08-25 | 16.98 | $6.53 | 688148 |
| 2022-08-24 | 16.66 | $6.49 | 626510 |
| 2022-08-23 | 16.41 | $6.58 | 458397 |
| 2022-08-22 | 16.28 | $6.53 | 548400 |
| 2022-08-19 | 16.14 | $6.76 | 556412 |
| 2022-08-18 | 16.51 | $6.93 | 715500 |
| 2022-08-17 | 17.00 | $6.84 | 773400 |
| 2022-08-16 | 17.65 | $7.07 | 610700 |
| 2022-08-15 | 18.43 | $7.04 | 483700 |
| 2022-08-12 | 19.28 | $6.99 | 611088 |
| 2022-08-11 | 20.23 | $6.83 | 592300 |
| 2022-08-10 | 20.98 | $6.73 | 725623 |
| 2022-08-09 | 21.42 | $6.52 | 1.2M |
| 2022-08-08 | 21.69 | $7.18 | 418531 |
| 2022-08-05 | 21.46 | $7.15 | 319000 |
| 2022-08-04 | 21.50 | $7.12 | 428928 |
| 2022-08-03 | 21.40 | $7.15 | 347419 |
| 2022-08-02 | 21.39 | $7.06 | 377333 |
| 2022-08-01 | 21.37 | $7.18 | 435700 |
| 2022-07-29 | 21.31 | $7.17 | 629000 |
| 2022-07-28 | 21.45 | $7.15 | 518239 |
| 2022-07-27 | 21.37 | $7.23 | 391346 |
| 2022-07-26 | 21.28 | $7.07 | 305800 |
| 2022-07-25 | 21.63 | $7.00 | 359500 |
| 2022-07-22 | 22.00 | $7.00 | 401400 |
| 2022-07-21 | 22.39 | $7.09 | 270925 |
| 2022-07-20 | 22.96 | $7.16 | 360532 |
| 2022-07-19 | 23.38 | $7.07 | 371941 |
| 2022-07-18 | 24.04 | $6.74 | 434400 |
| 2022-07-15 | 25.13 | $6.63 | 473911 |
| 2022-07-14 | 25.86 | $6.49 | 447425 |
| 2022-07-13 | 25.98 | $6.58 | 449000 |
| 2022-07-12 | 26.23 | $6.59 | 471800 |
| 2022-07-11 | 26.67 | $6.56 | 458148 |
| 2022-07-08 | 26.67 | $6.55 | 467419 |
| 2022-07-07 | 26.68 | $6.52 | 621731 |
| 2022-07-06 | 26.41 | $6.40 | 397646 |
| 2022-07-05 | 26.14 | $6.56 | 650747 |
| 2022-07-01 | 25.85 | $6.57 | 440022 |
| 2022-06-30 | 25.69 | $6.53 | 395700 |
| 2022-06-29 | 25.39 | $6.57 | 444800 |
| 2022-06-28 | 25.28 | $6.73 | 373138 |
| 2022-06-27 | 25.53 | $6.89 | 532400 |
| 2022-06-24 | 25.99 | $6.77 | 857027 |
| 2022-06-23 | 26.35 | $6.69 | 425800 |
| 2022-06-22 | 26.32 | $6.74 | 930100 |
| 2022-06-21 | 26.35 | $6.73 | 786600 |
| 2022-06-17 | 26.17 | $6.57 | 907609 |
| 2022-06-16 | 25.29 | $6.45 | 929400 |
| 2022-06-15 | 24.37 | $6.76 | 642700 |
| 2022-06-14 | 23.87 | $6.67 | 623532 |
| 2022-06-13 | 23.05 | $6.68 | 804300 |
| 2022-06-10 | 22.28 | $7.05 | 619602 |
| 2022-06-09 | 22.19 | $7.25 | 431728 |
| 2022-06-08 | 22.57 | $7.30 | 556500 |
| 2022-06-07 | 23.17 | $7.42 | 594327 |
| 2022-06-06 | 23.80 | $7.34 | 522240 |
| 2022-06-03 | 24.33 | $7.24 | 501219 |
| 2022-06-02 | 24.54 | $7.23 | 653100 |
| 2022-06-01 | 24.58 | $7.14 | 1.0M |
| 2022-05-31 | 24.62 | $7.54 | 1.6M |
| 2022-05-27 | 25.00 | $7.45 | 345200 |
| 2022-05-26 | 25.64 | $7.33 | 439800 |
| 2022-05-25 | 25.88 | $7.25 | 555300 |
| 2022-05-24 | 25.85 | $7.18 | 578818 |
| 2022-05-23 | 25.40 | $7.13 | 415240 |
| 2022-05-20 | 25.08 | $7.09 | 534601 |
| 2022-05-19 | 24.75 | $7.24 | 488200 |
| 2022-05-18 | 24.73 | $7.29 | 514600 |
| 2022-05-17 | 24.85 | $7.60 | 559111 |
| 2022-05-16 | 25.48 | $7.37 | 579800 |
| 2022-05-13 | 25.46 | $7.35 | 595845 |
| 2022-05-12 | 25.44 | $7.22 | 948415 |
| 2022-05-11 | 24.69 | $7.10 | 673706 |
| 2022-05-10 | 24.00 | $7.10 | 852700 |
| 2022-05-09 | 23.29 | $7.17 | 1.2M |
| 2022-05-06 | 22.70 | $7.12 | 858719 |
| 2022-05-05 | 22.11 | $7.24 | 1.1M |
| 2022-05-04 | 21.53 | $7.30 | 830196 |
| 2022-05-03 | 20.98 | $7.15 | 651500 |
| 2022-05-02 | 20.05 | $7.15 | 863100 |
| 2022-04-29 | 19.07 | $7.33 | 870732 |
| 2022-04-28 | 18.42 | $7.63 | 722847 |
| 2022-04-27 | 17.92 | $7.42 | 784509 |
| 2022-04-26 | 17.15 | $7.62 | 544100 |
| 2022-04-25 | 17.10 | $7.83 | 723357 |
| 2022-04-22 | 17.06 | $7.79 | 316600 |
| 2022-04-21 | 17.42 | $7.86 | 567848 |
| 2022-04-20 | 17.97 | $7.80 | 297100 |
| 2022-04-19 | 18.28 | $7.77 | 339626 |
| 2022-04-18 | 18.32 | $7.56 | 588600 |
| 2022-04-14 | 18.04 | $7.68 | 593706 |
| 2022-04-13 | 18.13 | $7.70 | 584000 |
| 2022-04-12 | 17.93 | $7.70 | 602400 |
| 2022-04-11 | 17.77 | $7.71 | 377300 |
| 2022-04-08 | 17.61 | $7.75 | 434416 |
| 2022-04-07 | 16.95 | $7.67 | 465718 |
| 2022-04-06 | 16.33 | $7.90 | 662100 |
| 2022-04-05 | 15.75 | $7.87 | 476800 |
| 2022-04-04 | 15.47 | $8.05 | 458800 |
| 2022-04-01 | 14.88 | $8.04 | 1.0M |
| 2022-03-31 | 14.33 | $8.00 | 582119 |
| 2022-03-30 | 13.89 | $8.17 | 552500 |
| 2022-03-29 | 13.85 | $8.34 | 441642 |
| 2022-03-28 | 13.99 | $8.19 | 396003 |
| 2022-03-25 | 13.57 | $8.19 | 377236 |
| 2022-03-24 | 13.33 | $8.19 | 642300 |
| 2022-03-23 | 12.98 | $8.12 | 544860 |
| 2022-03-22 | 12.75 | $8.30 | 645542 |
| 2022-03-21 | 12.91 | $8.37 | 394957 |
| 2022-03-18 | 12.96 | $8.31 | 1.1M |
| 2022-03-17 | 12.77 | $8.35 | 328735 |
| 2022-03-16 | 12.58 | $8.45 | 740336 |
| 2022-03-15 | 12.50 | $8.26 | 348500 |
| 2022-03-14 | 12.07 | $8.27 | 457000 |
| 2022-03-11 | 11.70 | $8.29 | 488433 |
| 2022-03-10 | 11.45 | $8.32 | 540623 |
| 2022-03-09 | 11.12 | $8.42 | 491328 |
| 2022-03-08 | 11.12 | $8.33 | 592031 |
| 2022-03-07 | 11.13 | $8.28 | 872027 |
| 2022-03-04 | 11.18 | $8.63 | 405000 |
| 2022-03-03 | 11.76 | $8.75 | 670625 |
| 2022-03-02 | 12.37 | $8.53 | 925000 |
| 2022-03-01 | 12.69 | $8.26 | 1.4M |
| 2022-02-28 | 12.94 | $8.60 | 632541 |
| 2022-02-25 | 13.15 | $8.72 | 746731 |
| 2022-02-24 | 13.37 | $8.46 | 913400 |
| 2022-02-23 | 13.99 | $8.60 | 673900 |
| 2022-02-22 | 13.79 | $8.67 | 745246 |
| 2022-02-18 | 13.38 | $8.97 | 969812 |
| 2022-02-17 | 12.56 | $8.89 | 1.0M |
| 2022-02-16 | 11.84 | $8.82 | 1.0M |
| 2022-02-15 | 11.08 | $8.42 | 599565 |
| 2022-02-14 | 11.23 | $8.14 | 552500 |
| 2022-02-11 | 11.52 | $8.08 | 453006 |
| 2022-02-10 | 11.82 | $7.93 | 598800 |
| 2022-02-09 | 11.82 | $8.06 | 517200 |
| 2022-02-08 | 12.23 | $8.11 | 515100 |
| 2022-02-07 | 12.35 | $7.97 | 297339 |
| 2022-02-04 | 12.29 | $8.00 | 428824 |
| 2022-02-03 | 12.23 | $8.01 | 352218 |
| 2022-02-02 | 12.57 | $8.03 | 400300 |
| 2022-02-01 | 13.07 | $8.15 | 450308 |
| 2022-01-31 | 13.54 | $8.14 | 822508 |
| 2022-01-28 | 13.90 | $7.95 | 623100 |
| 2022-01-27 | 13.86 | $7.94 | 377410 |
| 2022-01-26 | 14.11 | $8.17 | 574423 |
| 2022-01-25 | 14.57 | $8.26 | 501000 |
| 2022-01-24 | 14.77 | $8.21 | 585344 |
| 2022-01-21 | 14.75 | $7.98 | 486300 |
| 2022-01-20 | 14.50 | $8.01 | 463679 |
| 2022-01-19 | 14.36 | $8.37 | 399800 |
| 2022-01-18 | 14.78 | $8.36 | 393627 |
| 2022-01-14 | 15.46 | $8.51 | 535254 |
| 2022-01-13 | 16.14 | $8.25 | 617418 |
| 2022-01-12 | 16.22 | $8.09 | 435521 |
| 2022-01-11 | 16.16 | $8.18 | 424600 |
| 2022-01-10 | 16.24 | $8.21 | 329900 |
| 2022-01-07 | 16.37 | $8.30 | 279900 |
| 2022-01-06 | 16.67 | $8.38 | 275348 |
| 2022-01-05 | 17.16 | $8.42 | 346439 |
| 2022-01-04 | 17.83 | $8.36 | 380004 |
| 2022-01-03 | 18.42 | $8.29 | 308831 |
| 2021-12-31 | 18.79 | $8.26 | 232300 |
| 2021-12-30 | 18.91 | $8.25 | 336745 |
| 2021-12-29 | 19.12 | $8.30 | 371800 |
| 2021-12-28 | 19.28 | $8.20 | 374200 |
| 2021-12-27 | 19.27 | $8.13 | 313527 |
| 2021-12-23 | 18.92 | $8.05 | 495611 |
| 2021-12-22 | 18.63 | $8.02 | 422400 |
| 2021-12-21 | 18.13 | $8.01 | 677800 |
| 2021-12-20 | 17.60 | $7.79 | 915431 |
| 2021-12-17 | 16.71 | $8.12 | 685514 |
| 2021-12-16 | 16.49 | $8.19 | 390000 |
| 2021-12-15 | 16.39 | $8.16 | 663100 |
| 2021-12-14 | 15.92 | $8.01 | 666400 |
| 2021-12-13 | 15.55 | $8.11 | 400004 |
| 2021-12-10 | 15.35 | $8.23 | 346613 |
| 2021-12-09 | 15.36 | $8.42 | 511116 |
| 2021-12-08 | 15.55 | $8.48 | 463800 |
| 2021-12-07 | 16.00 | $8.52 | 352300 |
| 2021-12-06 | 16.48 | $8.52 | 597903 |
| 2021-12-03 | 16.88 | $8.33 | 648600 |
| 2021-12-02 | 16.79 | $8.29 | 486815 |
| 2021-12-01 | 16.59 | $7.98 | 580333 |
| 2021-11-30 | 16.37 | $8.26 | 1.1M |
| 2021-11-29 | 16.59 | $8.72 | 1.1M |
| 2021-11-26 | 17.29 | $8.50 | 464400 |
| 2021-11-24 | 17.85 | $8.85 | 276700 |
| 2021-11-23 | 18.24 | $8.72 | 965133 |
| 2021-11-22 | 18.67 | $8.70 | 676200 |
| 2021-11-19 | 19.28 | $8.45 | 421639 |
| 2021-11-18 | 20.13 | $8.48 | 606700 |
| 2021-11-17 | 21.16 | $8.73 | 417401 |
| 2021-11-16 | 21.77 | $8.90 | 527400 |
| 2021-11-15 | 21.89 | $9.14 | 298749 |
| 2021-11-12 | 21.63 | $9.10 | 339700 |
| 2021-11-11 | 21.19 | $9.23 | 328575 |
| 2021-11-10 | 20.48 | $9.26 | 427200 |
| 2021-11-09 | 19.81 | $9.20 | 256757 |
| 2021-11-08 | 19.20 | $9.18 | 407908 |
| 2021-11-05 | 18.48 | $9.41 | 583148 |
| 2021-11-04 | 17.83 | $8.96 | 519200 |
| 2021-11-03 | 17.72 | $8.72 | 823100 |
| 2021-11-02 | 18.16 | $8.38 | 368400 |
| 2021-11-01 | 18.98 | $8.58 | 503600 |
| 2021-10-29 | 19.84 | $8.27 | 639656 |
| 2021-10-28 | 20.75 | $8.50 | 836449 |
| 2021-10-27 | 21.71 | $8.30 | 1.1M |
| 2021-10-26 | 22.75 | $8.93 | 709800 |
| 2021-10-25 | 22.84 | $8.86 | 558800 |
| 2021-10-22 | 23.49 | $8.92 | 629900 |
| 2021-10-21 | 23.70 | $9.05 | 275800 |
| 2021-10-20 | 23.57 | $9.14 | 322600 |
| 2021-10-19 | 23.43 | $8.97 | 230500 |
| 2021-10-18 | 23.73 | $8.95 | 290138 |
| 2021-10-15 | 24.11 | $8.83 | 300445 |
| 2021-10-14 | 24.13 | $8.95 | 265300 |
| 2021-10-13 | 24.46 | $8.88 | 221301 |
| 2021-10-12 | 25.16 | $8.85 | 191409 |
| 2021-10-11 | 25.64 | $8.80 | 312128 |
| 2021-10-08 | 26.11 | $8.81 | 182005 |
| 2021-10-07 | 26.48 | $8.96 | 309721 |
| 2021-10-06 | 26.88 | $8.80 | 232700 |
| 2021-10-05 | 27.47 | $8.89 | 256811 |
| 2021-10-04 | 28.04 | $8.77 | 520700 |
| 2021-10-01 | 28.59 | $8.95 | 368200 |
| 2021-09-30 | 29.17 | $8.59 | 370800 |
| 2021-09-29 | 29.94 | $8.82 | 266100 |
| 2021-09-28 | 30.38 | $8.83 | 240194 |
| 2021-09-27 | 30.69 | $9.19 | 369700 |
| 2021-09-24 | 31.00 | $8.85 | 249900 |
| 2021-09-23 | 31.80 | $9.01 | 286900 |
| 2021-09-22 | 32.64 | $8.85 | 214600 |
| 2021-09-21 | 33.72 | $8.73 | 259721 |
| 2021-09-20 | 35.04 | $8.77 | 377210 |
| 2021-09-17 | 36.49 | $8.92 | 1.1M |
| 2021-09-16 | 37.67 | $8.91 | 215400 |
| 2021-09-15 | 38.66 | $9.01 | 241312 |
| 2021-09-14 | 39.75 | $8.89 | 285800 |
| 2021-09-13 | 40.86 | $9.07 | 239800 |
| 2021-09-10 | 41.88 | $8.97 | 297000 |
| 2021-09-09 | 42.96 | $9.10 | 221500 |
| 2021-09-08 | 43.82 | $9.24 | 170500 |
| 2021-09-07 | 44.47 | $9.48 | 232200 |
| 2021-09-03 | 44.68 | $9.71 | 249046 |
| 2021-09-02 | 44.55 | $9.71 | 340713 |
| 2021-09-01 | 44.43 | $9.60 | 388500 |
| 2021-08-31 | 44.37 | $9.37 | 317300 |
| 2021-08-30 | 44.49 | $9.25 | 210900 |
| 2021-08-27 | 44.60 | $9.38 | 342000 |
| 2021-08-26 | 44.77 | $8.95 | 337827 |
| 2021-08-25 | 45.28 | $9.03 | 280047 |
| 2021-08-24 | 45.51 | $9.08 | 193700 |
| 2021-08-23 | 45.61 | $9.03 | 286443 |
| 2021-08-20 | 45.78 | $8.92 | 353600 |
| 2021-08-19 | 46.06 | $8.66 | 515709 |
| 2021-08-18 | 46.42 | $8.91 | 262723 |
| 2021-08-17 | 46.35 | $9.15 | 477409 |
| 2021-08-16 | 46.08 | $9.44 | 241500 |
| 2021-08-13 | 45.25 | $9.52 | 568400 |
| 2021-08-12 | 44.39 | $9.36 | 298400 |
| 2021-08-11 | 43.56 | $9.30 | 380136 |
| 2021-08-10 | 42.71 | $9.05 | 323812 |
| 2021-08-09 | 41.92 | $8.87 | 227746 |
| 2021-08-06 | 41.14 | $8.93 | 293100 |
| 2021-08-05 | 40.31 | $8.77 | 314307 |
| 2021-08-04 | 39.51 | $8.64 | 354900 |
| 2021-08-03 | 38.66 | $8.92 | 381814 |
| 2021-08-02 | 37.53 | $8.83 | 398319 |
| 2021-07-30 | 36.25 | $8.94 | 510302 |
| 2021-07-29 | 34.93 | $8.89 | 673632 |
| 2021-07-28 | 33.55 | $8.39 | 511900 |
| 2021-07-27 | 32.35 | $8.17 | 215100 |
| 2021-07-26 | 31.13 | $8.23 | 263847 |
| 2021-07-23 | 29.86 | $8.05 | 226000 |
| 2021-07-22 | 28.56 | $7.98 | 309100 |
| 2021-07-21 | 27.21 | $8.08 | 284700 |
| 2021-07-20 | 25.57 | $8.07 | 674302 |
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