Is Banco do Brasil S.A. (BDORY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Banco do Brasil S.A. (BDORY) research center and poll results.
OTC : BDORY
Banco do Brasil S.A. — Technical Indicators
$4.13 USD
$0 (0.0%)
- Volume
- 4.67K
- Average Volume
- 437.82K
- Market Capitalization
- $23.58B
- P/E Ratio
- 9.24
- Dividend Yield
- 2.02%
- Price Target
- Year High
- $5.48
- Year Low
- $3.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $0.25
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.01
2026-07-24
Close Price
$4.13
Vol: 4667
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.59
Average
4.22
Maximum
5.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.01 | $4.13 | 4667 |
| 2026-07-23 | 4.00 | $4.16 | 108500 |
| 2026-07-22 | 3.98 | $4.22 | 440908 |
| 2026-07-21 | 3.97 | $4.18 | 318200 |
| 2026-07-20 | 3.95 | $3.94 | 1.1M |
| 2026-07-17 | 3.94 | $4.05 | 188300 |
| 2026-07-16 | 3.94 | $4.08 | 208527 |
| 2026-07-15 | 3.93 | $4.08 | 581100 |
| 2026-07-14 | 3.92 | $4.05 | 211034 |
| 2026-07-13 | 3.91 | $4.00 | 118300 |
| 2026-07-10 | 3.90 | $4.07 | 188800 |
| 2026-07-09 | 3.89 | $3.87 | 379221 |
| 2026-07-08 | 3.88 | $3.85 | 264400 |
| 2026-07-07 | 3.88 | $3.90 | 284200 |
| 2026-07-06 | 3.87 | $3.90 | 272600 |
| 2026-07-02 | 3.88 | $4.00 | 179600 |
| 2026-07-01 | 3.87 | $3.86 | 505831 |
| 2026-06-30 | 3.88 | $3.92 | 322100 |
| 2026-06-29 | 3.89 | $3.98 | 188215 |
| 2026-06-26 | 3.90 | $3.93 | 116602 |
| 2026-06-25 | 3.91 | $3.93 | 315400 |
| 2026-06-24 | 3.93 | $3.86 | 827600 |
| 2026-06-23 | 3.95 | $3.85 | 176200 |
| 2026-06-22 | 3.97 | $3.86 | 137029 |
| 2026-06-18 | 3.99 | $3.82 | 833300 |
| 2026-06-17 | 4.00 | $3.90 | 819500 |
| 2026-06-16 | 4.01 | $3.88 | 79700 |
| 2026-06-15 | 4.02 | $3.93 | 1.0M |
| 2026-06-12 | 4.03 | $3.90 | 139800 |
| 2026-06-11 | 4.05 | $3.84 | 437434 |
| 2026-06-10 | 4.06 | $3.78 | 460500 |
| 2026-06-09 | 4.10 | $3.74 | 861301 |
| 2026-06-08 | 4.14 | $3.75 | 533409 |
| 2026-06-05 | 4.17 | $3.83 | 960622 |
| 2026-06-04 | 4.21 | $3.94 | 159400 |
| 2026-06-03 | 4.24 | $3.95 | 870500 |
| 2026-06-02 | 4.27 | $4.08 | 396843 |
| 2026-06-01 | 4.28 | $4.09 | 143300 |
| 2026-05-29 | 4.30 | $4.12 | 578018 |
| 2026-05-28 | 4.32 | $4.19 | 195938 |
| 2026-05-27 | 4.33 | $4.22 | 198400 |
| 2026-05-26 | 4.35 | $4.26 | 268200 |
| 2026-05-22 | 4.37 | $4.27 | 62700 |
| 2026-05-21 | 4.39 | $4.22 | 177603 |
| 2026-05-20 | 4.41 | $4.19 | 355745 |
| 2026-05-19 | 4.44 | $4.04 | 1.1M |
| 2026-05-18 | 4.48 | $4.11 | 1.5M |
| 2026-05-15 | 4.52 | $4.09 | 469700 |
| 2026-05-14 | 4.56 | $4.24 | 1.0M |
| 2026-05-13 | 4.59 | $4.18 | 1.3M |
| 2026-05-12 | 4.63 | $4.47 | 648700 |
| 2026-05-11 | 4.66 | $4.47 | 168900 |
| 2026-05-08 | 4.69 | $4.52 | 429943 |
| 2026-05-07 | 4.72 | $4.53 | 209700 |
| 2026-05-06 | 4.74 | $4.54 | 487500 |
| 2026-05-05 | 4.76 | $4.56 | 517700 |
| 2026-05-04 | 4.76 | $4.34 | 463419 |
| 2026-05-01 | 4.78 | $4.47 | 55000 |
| 2026-04-30 | 4.78 | $4.56 | 352500 |
| 2026-04-29 | 4.79 | $4.37 | 391000 |
| 2026-04-28 | 4.79 | $4.55 | 262400 |
| 2026-04-27 | 4.78 | $4.65 | 219911 |
| 2026-04-24 | 4.77 | $4.60 | 289100 |
| 2026-04-23 | 4.76 | $4.71 | 319640 |
| 2026-04-22 | 4.76 | $4.74 | 585000 |
| 2026-04-21 | 4.75 | $4.87 | 356000 |
| 2026-04-20 | 4.74 | $4.86 | 96700 |
| 2026-04-17 | 4.72 | $4.91 | 244034 |
| 2026-04-16 | 4.70 | $4.90 | 517700 |
| 2026-04-15 | 4.68 | $4.92 | 527515 |
| 2026-04-14 | 4.66 | $5.21 | 784900 |
| 2026-04-13 | 4.64 | $4.95 | 874906 |
| 2026-04-10 | 4.61 | $5.19 | 612400 |
| 2026-04-09 | 4.59 | $4.98 | 376622 |
| 2026-04-08 | 4.59 | $4.77 | 398200 |
| 2026-04-07 | 4.59 | $4.65 | 73500 |
| 2026-04-06 | 4.61 | $4.66 | 307500 |
| 2026-04-02 | 4.61 | $4.63 | 167438 |
| 2026-04-01 | 4.62 | $4.64 | 195239 |
| 2026-03-31 | 4.64 | $4.50 | 988300 |
| 2026-03-30 | 4.66 | $4.26 | 369800 |
| 2026-03-27 | 4.70 | $4.44 | 323600 |
| 2026-03-26 | 4.75 | $4.43 | 455600 |
| 2026-03-25 | 4.79 | $4.66 | 263700 |
| 2026-03-24 | 4.83 | $4.58 | 468700 |
| 2026-03-23 | 4.87 | $4.69 | 301545 |
| 2026-03-20 | 4.89 | $4.42 | 944400 |
| 2026-03-19 | 4.93 | $4.58 | 274800 |
| 2026-03-18 | 4.95 | $4.44 | 1.1M |
| 2026-03-17 | 4.98 | $4.59 | 92100 |
| 2026-03-16 | 4.98 | $4.67 | 168816 |
| 2026-03-13 | 4.99 | $4.51 | 276526 |
| 2026-03-12 | 5.02 | $4.65 | 444300 |
| 2026-03-11 | 5.03 | $4.97 | 102932 |
| 2026-03-10 | 5.02 | $4.90 | 301303 |
| 2026-03-09 | 5.02 | $4.89 | 745300 |
| 2026-03-06 | 5.01 | $4.77 | 145300 |
| 2026-03-05 | 5.00 | $4.84 | 240400 |
| 2026-03-04 | 5.00 | $4.95 | 315812 |
| 2026-03-03 | 5.00 | $4.88 | 656900 |
| 2026-03-02 | 5.00 | $5.20 | 1.6M |
| 2026-02-27 | 4.97 | $5.31 | 495333 |
| 2026-02-26 | 4.95 | $5.38 | 1.0M |
| 2026-02-25 | 4.93 | $5.43 | 1.5M |
| 2026-02-24 | 4.90 | $5.23 | 1.9M |
| 2026-02-23 | 4.87 | $5.14 | 508600 |
| 2026-02-20 | 4.84 | $5.22 | 645100 |
| 2026-02-19 | 4.81 | $5.10 | 789447 |
| 2026-02-18 | 4.76 | $4.91 | 496500 |
| 2026-02-17 | 4.72 | $4.66 | 230000 |
| 2026-02-13 | 4.69 | $4.94 | 612300 |
| 2026-02-12 | 4.65 | $5.00 | 1.0M |
| 2026-02-11 | 4.60 | $4.85 | 369400 |
| 2026-02-10 | 4.56 | $4.82 | 495228 |
| 2026-02-09 | 4.53 | $4.81 | 402717 |
| 2026-02-06 | 4.49 | $4.69 | 284400 |
| 2026-02-05 | 4.46 | $4.68 | 501400 |
| 2026-02-04 | 4.43 | $4.79 | 768900 |
| 2026-02-03 | 4.40 | $4.89 | 832500 |
| 2026-02-02 | 4.36 | $4.88 | 840600 |
| 2026-01-30 | 4.31 | $4.68 | 198600 |
| 2026-01-29 | 4.28 | $4.90 | 968220 |
| 2026-01-28 | 4.23 | $4.90 | 1.1M |
| 2026-01-27 | 4.18 | $4.83 | 2.0M |
| 2026-01-26 | 4.14 | $4.67 | 240335 |
| 2026-01-23 | 4.11 | $4.64 | 682025 |
| 2026-01-22 | 4.07 | $4.49 | 725300 |
| 2026-01-21 | 4.04 | $4.26 | 422112 |
| 2026-01-20 | 4.02 | $4.08 | 488700 |
| 2026-01-16 | 4.02 | $4.02 | 181600 |
| 2026-01-15 | 4.01 | $4.11 | 208005 |
| 2026-01-14 | 4.01 | $4.04 | 212207 |
| 2026-01-13 | 4.01 | $4.02 | 342100 |
| 2026-01-12 | 4.01 | $4.12 | 227938 |
| 2026-01-09 | 4.01 | $4.10 | 294908 |
| 2026-01-08 | 4.01 | $4.16 | 648200 |
| 2026-01-07 | 4.00 | $4.07 | 272300 |
| 2026-01-06 | 4.00 | $4.13 | 314600 |
| 2026-01-05 | 3.99 | $4.05 | 376800 |
| 2026-01-02 | 4.00 | $4.02 | 300900 |
| 2025-12-31 | 4.01 | $3.97 | 42839 |
| 2025-12-30 | 4.02 | $4.00 | 142800 |
| 2025-12-29 | 4.03 | $3.89 | 290000 |
| 2025-12-26 | 4.05 | $3.93 | 120304 |
| 2025-12-24 | 4.07 | $4.00 | 68700 |
| 2025-12-23 | 4.07 | $3.97 | 255027 |
| 2025-12-22 | 4.08 | $3.87 | 406100 |
| 2025-12-19 | 4.09 | $3.90 | 176300 |
| 2025-12-18 | 4.10 | $3.98 | 341518 |
| 2025-12-17 | 4.11 | $3.94 | 394247 |
| 2025-12-16 | 4.12 | $3.96 | 175300 |
| 2025-12-15 | 4.14 | $4.16 | 413110 |
| 2025-12-12 | 4.15 | $3.99 | 407537 |
| 2025-12-11 | 4.16 | $4.02 | 169000 |
| 2025-12-10 | 4.18 | $4.10 | 554639 |
| 2025-12-09 | 4.20 | $3.99 | 263900 |
| 2025-12-08 | 4.22 | $4.06 | 590520 |
| 2025-12-05 | 4.23 | $3.98 | 1.8M |
| 2025-12-04 | 4.25 | $4.32 | 219734 |
| 2025-12-03 | 4.25 | $4.10 | 146300 |
| 2025-12-02 | 4.25 | $4.26 | 136100 |
| 2025-12-01 | 4.24 | $4.18 | 183800 |
| 2025-11-28 | 4.24 | $4.28 | 203000 |
| 2025-11-26 | 4.23 | $4.25 | 120314 |
| 2025-11-25 | 4.22 | $4.15 | 438033 |
| 2025-11-24 | 4.21 | $4.16 | 402526 |
| 2025-11-21 | 4.20 | $4.09 | 427200 |
| 2025-11-20 | 4.19 | $4.03 | 105700 |
| 2025-11-19 | 4.19 | $4.15 | 236126 |
| 2025-11-18 | 4.17 | $4.16 | 156500 |
| 2025-11-17 | 4.16 | $4.29 | 310400 |
| 2025-11-14 | 4.14 | $4.36 | 1.8M |
| 2025-11-13 | 4.12 | $4.27 | 1.9M |
| 2025-11-12 | 4.09 | $4.40 | 2.6M |
| 2025-11-11 | 4.06 | $4.56 | 1.6M |
| 2025-11-10 | 4.03 | $4.38 | 2.0M |
| 2025-11-07 | 4.01 | $4.30 | 900200 |
| 2025-11-06 | 3.99 | $4.28 | 1.1M |
| 2025-11-05 | 3.97 | $4.26 | 559600 |
| 2025-11-04 | 3.96 | $4.17 | 1.0M |
| 2025-11-03 | 3.95 | $4.14 | 622300 |
| 2025-10-31 | 3.95 | $4.09 | 1.1M |
| 2025-10-30 | 3.95 | $4.10 | 817701 |
| 2025-10-29 | 3.96 | $4.03 | 899708 |
| 2025-10-28 | 3.96 | $4.02 | 818600 |
| 2025-10-27 | 3.97 | $3.99 | 2.3M |
| 2025-10-24 | 3.99 | $3.88 | 562600 |
| 2025-10-23 | 4.00 | $3.89 | 123600 |
| 2025-10-22 | 4.01 | $3.89 | 553800 |
| 2025-10-21 | 4.03 | $3.85 | 276300 |
| 2025-10-20 | 4.05 | $3.96 | 426420 |
| 2025-10-17 | 4.06 | $3.86 | 381346 |
| 2025-10-16 | 4.07 | $3.80 | 938039 |
| 2025-10-15 | 4.09 | $3.82 | 590100 |
| 2025-10-14 | 4.11 | $3.94 | 575300 |
| 2025-10-13 | 4.12 | $3.94 | 451900 |
| 2025-10-10 | 4.13 | $3.84 | 1.8M |
| 2025-10-09 | 4.16 | $3.99 | 328142 |
| 2025-10-08 | 4.17 | $4.00 | 207124 |
| 2025-10-07 | 4.17 | $4.05 | 381619 |
| 2025-10-06 | 4.16 | $4.10 | 152435 |
| 2025-10-03 | 4.16 | $4.11 | 109943 |
| 2025-10-02 | 4.15 | $4.16 | 910538 |
| 2025-10-01 | 4.13 | $4.18 | 304516 |
| 2025-09-30 | 4.11 | $4.24 | 389500 |
| 2025-09-29 | 4.09 | $4.25 | 906742 |
| 2025-09-26 | 4.08 | $4.15 | 177209 |
| 2025-09-25 | 4.07 | $4.10 | 382742 |
| 2025-09-24 | 4.05 | $4.26 | 293900 |
| 2025-09-23 | 4.03 | $4.21 | 572320 |
| 2025-09-22 | 4.00 | $4.12 | 331339 |
| 2025-09-19 | 3.99 | $4.20 | 239400 |
| 2025-09-18 | 3.96 | $4.23 | 2.1M |
| 2025-09-17 | 3.93 | $4.13 | 333800 |
| 2025-09-16 | 3.91 | $4.18 | 650913 |
| 2025-09-15 | 3.90 | $4.19 | 1.3M |
| 2025-09-12 | 3.89 | $4.25 | 1.7M |
| 2025-09-11 | 3.86 | $4.19 | 1.8M |
| 2025-09-10 | 3.83 | $4.07 | 1.7M |
| 2025-09-09 | 3.81 | $3.96 | 404700 |
| 2025-09-08 | 3.80 | $4.00 | 1.3M |
| 2025-09-05 | 3.78 | $3.97 | 1.9M |
| 2025-09-04 | 3.76 | $3.80 | 804548 |
| 2025-09-03 | 3.74 | $3.76 | 434000 |
| 2025-09-02 | 3.73 | $3.81 | 638615 |
| 2025-08-29 | 3.71 | $3.93 | 333529 |
| 2025-08-28 | 3.69 | $3.94 | 1.0M |
| 2025-08-27 | 3.67 | $3.78 | 254500 |
| 2025-08-26 | 3.66 | $3.80 | 632537 |
| 2025-08-25 | 3.65 | $3.74 | 1.6M |
| 2025-08-22 | 3.65 | $3.83 | 493937 |
| 2025-08-21 | 3.64 | $3.68 | 384700 |
| 2025-08-20 | 3.64 | $3.67 | 425103 |
| 2025-08-19 | 3.64 | $3.68 | 2.2M |
| 2025-08-18 | 3.64 | $3.96 | 1.7M |
| 2025-08-15 | 3.62 | $3.90 | 1.4M |
| 2025-08-14 | 3.61 | $3.77 | 649500 |
| 2025-08-13 | 3.61 | $3.64 | 830900 |
| 2025-08-12 | 3.62 | $3.67 | 223722 |
| 2025-08-11 | 3.63 | $3.57 | 1.4M |
| 2025-08-08 | 3.64 | $3.60 | 515648 |
| 2025-08-07 | 3.65 | $3.59 | 2.2M |
| 2025-08-06 | 3.67 | $3.49 | 1.9M |
| 2025-08-05 | 3.69 | $3.46 | 3.4M |
| 2025-08-04 | 3.73 | $3.52 | 4.3M |
| 2025-08-01 | 3.76 | $3.43 | 2.2M |
| 2025-07-31 | 3.79 | $3.55 | 1.3M |
| 2025-07-30 | 3.82 | $3.65 | 276000 |
| 2025-07-29 | 3.84 | $3.67 | 282300 |
| 2025-07-28 | 3.87 | $3.61 | 1.3M |
| 2025-07-25 | 3.89 | $3.73 | 3.6M |
| 2025-07-24 | 3.91 | $3.67 | 890205 |
| 2025-07-23 | 3.92 | $3.68 | 413600 |
| 2025-07-22 | 3.93 | $3.55 | 1.6M |
| 2025-07-21 | 3.95 | $3.65 | 1.3M |
| 2025-07-18 | 3.96 | $3.70 | 206100 |
| 2025-07-17 | 3.98 | $3.80 | 865100 |
| 2025-07-16 | 3.99 | $3.83 | 494616 |
| 2025-07-15 | 4.01 | $3.83 | 316500 |
| 2025-07-14 | 4.02 | $3.77 | 955638 |
| 2025-07-11 | 4.02 | $3.89 | 353017 |
| 2025-07-10 | 4.03 | $3.90 | 2.9M |
| 2025-07-09 | 4.03 | $3.99 | 709248 |
| 2025-07-08 | 4.02 | $4.09 | 300900 |
| 2025-07-07 | 4.02 | $4.20 | 432500 |
| 2025-07-03 | 4.01 | $4.12 | 118341 |
| 2025-07-02 | 4.01 | $4.10 | 208400 |
| 2025-07-01 | 4.01 | $4.09 | 173219 |
| 2025-06-30 | 4.02 | $4.13 | 325800 |
| 2025-06-27 | 4.02 | $4.03 | 183209 |
| 2025-06-26 | 4.03 | $4.08 | 213700 |
| 2025-06-25 | 4.04 | $3.90 | 1.7M |
| 2025-06-24 | 4.07 | $3.96 | 390300 |
| 2025-06-23 | 4.10 | $3.88 | 888800 |
| 2025-06-20 | 4.13 | $3.95 | 687419 |
| 2025-06-18 | 4.15 | $4.02 | 508500 |
| 2025-06-17 | 4.19 | $4.07 | 1.6M |
| 2025-06-16 | 4.21 | $4.14 | 3.2M |
| 2025-06-13 | 4.23 | $3.99 | 200609 |
| 2025-06-12 | 4.30 | $3.94 | 693003 |
| 2025-06-11 | 4.38 | $3.93 | 2.0M |
| 2025-06-10 | 4.45 | $3.92 | 1.9M |
| 2025-06-09 | 4.51 | $3.95 | 2.8M |
| 2025-06-06 | 4.58 | $3.98 | 922700 |
| 2025-06-05 | 4.65 | $4.04 | 1.4M |
| 2025-06-04 | 4.70 | $4.04 | 494319 |
| 2025-06-03 | 4.76 | $4.19 | 833300 |
| 2025-06-02 | 4.80 | $4.20 | 676336 |
| 2025-05-30 | 4.85 | $4.15 | 499800 |
| 2025-05-29 | 4.90 | $4.26 | 467112 |
| 2025-05-28 | 4.94 | $4.31 | 3.5M |
| 2025-05-27 | 4.98 | $4.54 | 2.4M |
| 2025-05-23 | 5.00 | $4.42 | 573343 |
| 2025-05-22 | 5.03 | $4.51 | 1.8M |
| 2025-05-21 | 5.05 | $4.47 | 807934 |
| 2025-05-20 | 5.07 | $4.72 | 198500 |
| 2025-05-19 | 5.09 | $4.52 | 605607 |
| 2025-05-16 | 5.10 | $4.60 | 1.6M |
| 2025-05-15 | 5.11 | $5.39 | 314943 |
| 2025-05-14 | 5.08 | $5.44 | 131826 |
| 2025-05-13 | 5.05 | $5.34 | 282800 |
| 2025-05-12 | 5.03 | $5.16 | 99500 |
| 2025-05-09 | 5.01 | $5.32 | 251500 |
| 2025-05-08 | 4.98 | $5.31 | 220449 |
| 2025-05-07 | 4.95 | $5.15 | 72400 |
| 2025-05-06 | 4.93 | $5.10 | 208400 |
| 2025-05-05 | 4.91 | $5.17 | 158613 |
| 2025-05-02 | 4.89 | $5.18 | 65400 |
| 2025-05-01 | 4.88 | $5.03 | 115048 |
| 2025-04-30 | 4.88 | $5.07 | 216613 |
| 2025-04-29 | 4.87 | $5.10 | 682024 |
| 2025-04-28 | 4.87 | $5.05 | 153025 |
| 2025-04-25 | 4.87 | $4.97 | 133700 |
| 2025-04-24 | 4.87 | $4.90 | 85600 |
| 2025-04-23 | 4.88 | $4.95 | 97600 |
| 2025-04-22 | 4.88 | $4.95 | 150620 |
| 2025-04-21 | 4.88 | $4.82 | 89809 |
| 2025-04-17 | 4.88 | $4.73 | 93333 |
| 2025-04-16 | 4.90 | $4.77 | 299647 |
| 2025-04-15 | 4.91 | $4.93 | 612200 |
| 2025-04-14 | 4.92 | $4.89 | 552300 |
| 2025-04-11 | 4.92 | $4.78 | 96030 |
| 2025-04-10 | 4.92 | $4.74 | 222602 |
| 2025-04-09 | 4.92 | $4.80 | 372213 |
| 2025-04-08 | 4.92 | $4.64 | 223200 |
| 2025-04-07 | 4.93 | $4.67 | 329637 |
| 2025-04-04 | 4.94 | $4.80 | 338900 |
| 2025-04-03 | 4.95 | $5.02 | 659243 |
| 2025-04-02 | 4.94 | $5.00 | 218439 |
| 2025-04-01 | 4.94 | $4.95 | 80804 |
| 2025-03-31 | 4.93 | $5.12 | 150000 |
| 2025-03-28 | 4.91 | $5.01 | 259703 |
| 2025-03-27 | 4.90 | $5.02 | 416600 |
| 2025-03-26 | 4.89 | $5.03 | 133021 |
| 2025-03-25 | 4.89 | $4.89 | 107832 |
| 2025-03-24 | 4.89 | $4.89 | 202100 |
| 2025-03-21 | 4.89 | $4.94 | 220842 |
| 2025-03-20 | 4.89 | $5.04 | 152245 |
| 2025-03-19 | 4.89 | $5.05 | 77000 |
| 2025-03-18 | 4.90 | $5.08 | 108929 |
| 2025-03-17 | 4.91 | $4.89 | 113303 |
| 2025-03-14 | 4.92 | $4.75 | 82600 |
| 2025-03-13 | 4.92 | $4.85 | 166426 |
| 2025-03-12 | 4.93 | $4.80 | 105046 |
| 2025-03-11 | 4.94 | $4.82 | 209511 |
| 2025-03-10 | 4.94 | $4.75 | 274500 |
| 2025-03-07 | 4.95 | $5.02 | 211200 |
| 2025-03-06 | 4.94 | $4.88 | 129002 |
| 2025-03-05 | 4.95 | $4.93 | 237200 |
| 2025-03-04 | 4.95 | $4.80 | 73600 |
| 2025-03-03 | 4.95 | $4.75 | 99500 |
| 2025-02-28 | 4.95 | $4.75 | 3.2M |
| 2025-02-27 | 4.96 | $4.92 | 179936 |
| 2025-02-26 | 4.95 | $4.91 | 557900 |
| 2025-02-25 | 4.94 | $4.97 | 356700 |
| 2025-02-24 | 4.93 | $4.90 | 237400 |
| 2025-02-21 | 4.91 | $5.00 | 144700 |
| 2025-02-20 | 4.89 | $4.99 | 2.6M |
| 2025-02-19 | 4.86 | $5.18 | 1.7M |
| 2025-02-18 | 4.82 | $5.27 | 391600 |
| 2025-02-14 | 4.76 | $5.15 | 409600 |
| 2025-02-13 | 4.72 | $4.85 | 258300 |
| 2025-02-12 | 4.70 | $4.89 | 733333 |
| 2025-02-11 | 4.66 | $4.98 | 2.7M |
| 2025-02-10 | 4.61 | $4.91 | 1.9M |
| 2025-02-07 | 4.57 | $4.86 | 3.0M |
| 2025-02-06 | 4.53 | $4.99 | 1.3M |
| 2025-02-05 | 4.48 | $4.90 | 731700 |
| 2025-02-04 | 4.44 | $4.93 | 831607 |
| 2025-02-03 | 4.39 | $4.84 | 666400 |
| 2025-01-31 | 4.34 | $4.88 | 1.1M |
| 2025-01-30 | 4.29 | $4.80 | 1.3M |
| 2025-01-29 | 4.25 | $4.72 | 810700 |
| 2025-01-28 | 4.21 | $4.77 | 329825 |
| 2025-01-27 | 4.17 | $4.70 | 491820 |
| 2025-01-24 | 4.13 | $4.62 | 78300 |
| 2025-01-23 | 4.09 | $4.60 | 602632 |
| 2025-01-22 | 4.06 | $4.43 | 173331 |
| 2025-01-21 | 4.04 | $4.30 | 370100 |
| 2025-01-17 | 4.01 | $4.17 | 252539 |
| 2025-01-16 | 4.00 | $4.31 | 794636 |
| 2025-01-15 | 3.99 | $4.30 | 381430 |
| 2025-01-14 | 3.98 | $4.14 | 1.8M |
| 2025-01-13 | 3.97 | $4.06 | 177522 |
| 2025-01-10 | 3.98 | $4.03 | 498100 |
| 2025-01-08 | 3.99 | $4.09 | 388500 |
| 2025-01-07 | 3.99 | $4.01 | 418109 |
| 2025-01-06 | 3.99 | $4.02 | 482100 |
| 2025-01-03 | 4.01 | $3.96 | 316200 |
| 2025-01-02 | 4.02 | $3.90 | 364400 |
| 2024-12-31 | 4.04 | $3.82 | 130636 |
| 2024-12-30 | 4.05 | $3.99 | 173900 |
| 2024-12-27 | 4.06 | $3.94 | 346300 |
| 2024-12-26 | 4.07 | $3.98 | 1.6M |
| 2024-12-24 | 4.11 | $3.91 | 42648 |
| 2024-12-23 | 4.13 | $3.91 | 212202 |
| 2024-12-20 | 4.16 | $3.95 | 188400 |
| 2024-12-19 | 4.18 | $3.96 | 275300 |
| 2024-12-18 | 4.21 | $3.82 | 475200 |
| 2024-12-17 | 4.24 | $3.99 | 563000 |
| 2024-12-16 | 4.26 | $4.00 | 634400 |
| 2024-12-13 | 4.29 | $4.04 | 115918 |
| 2024-12-12 | 4.30 | $4.10 | 246600 |
| 2024-12-11 | 4.33 | $4.22 | 219000 |
| 2024-12-10 | 4.34 | $4.15 | 220427 |
| 2024-12-09 | 4.36 | $4.11 | 684742 |
| 2024-12-06 | 4.38 | $4.11 | 963900 |
| 2024-12-05 | 4.41 | $4.25 | 439427 |
| 2024-12-04 | 4.43 | $4.30 | 1.1M |
| 2024-12-03 | 4.44 | $4.16 | 1.7M |
| 2024-12-02 | 4.46 | $4.09 | 553409 |
| 2024-11-29 | 4.48 | $4.13 | 487715 |
| 2024-11-27 | 4.51 | $4.31 | 379300 |
| 2024-11-26 | 4.52 | $4.59 | 91600 |
| 2024-11-25 | 4.52 | $4.41 | 869223 |
| 2024-11-22 | 4.53 | $4.44 | 368200 |
| 2024-11-21 | 4.54 | $4.39 | 329046 |
| 2024-11-20 | 4.55 | $4.51 | 102045 |
| 2024-11-19 | 4.56 | $4.47 | 365523 |
| 2024-11-18 | 4.57 | $4.48 | 885435 |
| 2024-11-15 | 4.58 | $4.47 | 234400 |
| 2024-11-14 | 4.59 | $4.40 | 3.6M |
| 2024-11-13 | 4.61 | $4.55 | 204500 |
| 2024-11-12 | 4.61 | $4.46 | 1.2M |
| 2024-11-11 | 4.63 | $4.52 | 404910 |
| 2024-11-08 | 4.64 | $4.56 | 146900 |
| 2024-11-07 | 4.64 | $4.65 | 208100 |
| 2024-11-06 | 4.65 | $4.65 | 899300 |
| 2024-11-05 | 4.65 | $4.58 | 266347 |
| 2024-11-04 | 4.66 | $4.59 | 490639 |
| 2024-11-01 | 4.68 | $4.48 | 200144 |
| 2024-10-31 | 4.70 | $4.62 | 264600 |
| 2024-10-30 | 4.71 | $4.61 | 1.2M |
| 2024-10-29 | 4.73 | $4.62 | 422909 |
| 2024-10-28 | 4.75 | $4.62 | 181000 |
| 2024-10-25 | 4.77 | $4.63 | 571100 |
| 2024-10-24 | 4.78 | $4.50 | 800324 |
| 2024-10-23 | 4.81 | $4.69 | 907300 |
| 2024-10-22 | 4.82 | $4.66 | 298900 |
| 2024-10-21 | 4.84 | $4.70 | 293938 |
| 2024-10-18 | 4.85 | $4.63 | 1.1M |
| 2024-10-17 | 4.86 | $4.80 | 397900 |
| 2024-10-16 | 4.88 | $4.68 | 198200 |
| 2024-10-15 | 4.91 | $4.71 | 72700 |
| 2024-10-14 | 4.93 | $4.73 | 126518 |
| 2024-10-11 | 4.96 | $4.67 | 244447 |
| 2024-10-10 | 4.99 | $4.78 | 58501 |
| 2024-10-09 | 5.01 | $4.71 | 166406 |
| 2024-10-08 | 5.02 | $4.83 | 197500 |
| 2024-10-07 | 5.04 | $4.88 | 405600 |
| 2024-10-04 | 5.05 | $4.89 | 317610 |
| 2024-10-03 | 5.06 | $4.90 | 166733 |
| 2024-10-02 | 5.08 | $4.97 | 95800 |
| 2024-10-01 | 5.08 | $4.95 | 93106 |
| 2024-09-30 | 5.09 | $5.00 | 281000 |
| 2024-09-27 | 5.09 | $4.97 | 2.2M |
| 2024-09-26 | 5.09 | $5.05 | 141600 |
| 2024-09-25 | 5.10 | $4.93 | 81500 |
| 2024-09-24 | 5.11 | $4.98 | 108800 |
| 2024-09-23 | 5.12 | $4.92 | 82107 |
| 2024-09-20 | 5.13 | $4.91 | 140700 |
| 2024-09-19 | 5.15 | $5.17 | 305100 |
| 2024-09-18 | 5.15 | $5.21 | 68800 |
| 2024-09-17 | 5.16 | $5.22 | 348100 |
| 2024-09-16 | 5.17 | $5.29 | 83813 |
| 2024-09-13 | 5.16 | $5.22 | 261700 |
| 2024-09-12 | 5.16 | $5.15 | 272100 |
| 2024-09-11 | 5.15 | $5.04 | 502800 |
| 2024-09-10 | 5.16 | $5.08 | 265600 |
| 2024-09-09 | 5.15 | $5.16 | 92100 |
| 2024-09-06 | 5.13 | $5.15 | 65038 |
| 2024-09-05 | 5.11 | $5.18 | 151500 |
| 2024-09-04 | 5.09 | $5.07 | 212600 |
| 2024-09-03 | 5.07 | $5.06 | 197700 |
| 2024-08-30 | 5.05 | $5.03 | 226140 |
| 2024-08-29 | 5.03 | $5.07 | 194500 |
| 2024-08-28 | 5.00 | $5.14 | 368600 |
| 2024-08-27 | 4.98 | $5.15 | 246200 |
| 2024-08-26 | 4.96 | $5.17 | 149000 |
| 2024-08-23 | 4.94 | $5.15 | 188300 |
| 2024-08-22 | 4.93 | $5.23 | 166706 |
| 2024-08-21 | 4.91 | $5.22 | 609437 |
| 2024-08-20 | 4.89 | $5.35 | 270600 |
| 2024-08-19 | 4.86 | $5.46 | 184000 |
| 2024-08-16 | 4.84 | $5.17 | 98900 |
| 2024-08-15 | 4.82 | $5.11 | 236841 |
| 2024-08-14 | 4.82 | $5.08 | 219139 |
| 2024-08-13 | 4.81 | $5.07 | 215600 |
| 2024-08-12 | 4.81 | $4.93 | 102600 |
| 2024-08-09 | 4.81 | $4.83 | 116332 |
| 2024-08-08 | 4.82 | $4.76 | 211913 |
| 2024-08-07 | 4.82 | $4.76 | 300500 |
| 2024-08-06 | 4.84 | $4.68 | 358500 |
| 2024-08-05 | 4.84 | $4.55 | 254648 |
| 2024-08-02 | 4.86 | $4.65 | 312900 |
| 2024-08-01 | 4.87 | $4.58 | 1.4M |
| 2024-07-31 | 4.88 | $4.74 | 157324 |
| 2024-07-30 | 4.87 | $4.76 | 75900 |
| 2024-07-29 | 4.87 | $4.81 | 209732 |
| 2024-07-26 | 4.87 | $4.89 | 98233 |
| 2024-07-25 | 4.86 | $4.78 | 115613 |
| 2024-07-24 | 4.86 | $4.77 | 102200 |
| 2024-07-23 | 4.86 | $4.90 | 110619 |
| 2024-07-22 | 4.87 | $4.94 | 313441 |
| 2024-07-19 | 4.86 | $4.89 | 223538 |
| 2024-07-18 | 4.86 | $4.93 | 153505 |
| 2024-07-17 | 4.86 | $5.02 | 108200 |
| 2024-07-16 | 4.86 | $4.98 | 128200 |
| 2024-07-15 | 4.87 | $4.97 | 97935 |
| 2024-07-12 | 4.88 | $4.99 | 321500 |
| 2024-07-11 | 4.89 | $4.90 | 498448 |
| 2024-07-10 | 4.90 | $5.01 | 295100 |
| 2024-07-09 | 4.91 | $4.80 | 277500 |
| 2024-07-08 | 4.92 | $4.82 | 292933 |
| 2024-07-05 | 4.94 | $4.86 | 244900 |
| 2024-07-03 | 4.96 | $4.78 | 256301 |
| 2024-07-02 | 4.98 | $4.64 | 168906 |
| 2024-07-01 | 5.00 | $4.63 | 252000 |
| 2024-06-28 | 5.03 | $4.80 | 187635 |
| 2024-06-27 | 5.06 | $4.78 | 286423 |
| 2024-06-26 | 5.08 | $4.78 | 166317 |
| 2024-06-25 | 5.10 | $4.84 | 99442 |
| 2024-06-24 | 5.12 | $4.98 | 198000 |
| 2024-06-21 | 5.13 | $4.86 | 114242 |
| 2024-06-20 | 5.15 | $4.92 | 150400 |
| 2024-06-18 | 5.17 | $4.87 | 422500 |
| 2024-06-17 | 5.21 | $4.97 | 202536 |
| 2024-06-14 | 5.23 | $5.23 | 396740 |
| 2024-06-13 | 5.24 | $5.10 | 395500 |
| 2024-06-12 | 5.25 | $5.17 | 201700 |
| 2024-06-11 | 5.26 | $5.19 | 768304 |
| 2024-06-10 | 5.27 | $5.09 | 134931 |
| 2024-06-07 | 5.27 | $5.05 | 478528 |
| 2024-06-06 | 5.28 | $5.32 | 92900 |
| 2024-06-05 | 5.29 | $5.19 | 284900 |
| 2024-06-04 | 5.31 | $5.17 | 128345 |
| 2024-06-03 | 5.32 | $5.13 | 774439 |
| 2024-05-31 | 5.34 | $5.22 | 744502 |
| 2024-05-30 | 5.34 | $5.25 | 144429 |
| 2024-05-29 | 5.34 | $5.20 | 249942 |
| 2024-05-28 | 5.34 | $5.28 | 203510 |
| 2024-05-24 | 5.35 | $5.20 | 84214 |
| 2024-05-23 | 5.35 | $5.17 | 544000 |
| 2024-05-22 | 5.36 | $5.26 | 179500 |
| 2024-05-21 | 5.36 | $5.43 | 1.1M |
| 2024-05-20 | 5.35 | $5.51 | 284900 |
| 2024-05-17 | 5.34 | $5.42 | 369100 |
| 2024-05-16 | 5.33 | $5.39 | 129900 |
| 2024-05-15 | 5.32 | $5.35 | 266000 |
| 2024-05-14 | 5.32 | $5.38 | 328121 |
| 2024-05-13 | 5.31 | $5.30 | 589622 |
| 2024-05-10 | 5.31 | $5.22 | 225800 |
| 2024-05-09 | 5.33 | $5.21 | 297800 |
| 2024-05-08 | 5.35 | $5.52 | 93600 |
| 2024-05-07 | 5.35 | $5.51 | 252500 |
| 2024-05-06 | 5.37 | $5.52 | 79510 |
| 2024-05-03 | 5.38 | $5.41 | 175200 |
| 2024-05-02 | 5.39 | $5.31 | 119745 |
| 2024-05-01 | 5.41 | $5.25 | 82129 |
| 2024-04-30 | 5.42 | $5.23 | 261000 |
| 2024-04-29 | 5.44 | $5.31 | 64100 |
| 2024-04-26 | 5.45 | $5.35 | 275500 |
| 2024-04-25 | 5.46 | $5.23 | 92100 |
| 2024-04-24 | 5.48 | $5.27 | 151090 |
| 2024-04-23 | 5.50 | $5.25 | 101800 |
| 2024-04-22 | 5.51 | $5.29 | 210614 |
| 2024-04-19 | 5.52 | $5.27 | 143200 |
| 2024-04-18 | 5.54 | $5.27 | 100090 |
| 2024-04-17 | 5.55 | $5.25 | 159052 |
| 2024-04-16 | 5.57 | $5.21 | 104810 |
| 2024-04-15 | 5.58 | $5.33 | 129622 |
| 2024-04-12 | 5.60 | $5.52 | 209600 |
| 2024-04-11 | 5.61 | $5.62 | 139800 |
| 2024-04-10 | 5.61 | $5.68 | 65400 |
| 2024-04-09 | 5.62 | $5.80 | 78600 |
| 2024-04-08 | 5.61 | $5.77 | 208006 |
| 2024-04-05 | 5.62 | $5.62 | 139000 |
| 2024-04-04 | 5.63 | $5.58 | 707806 |
| 2024-04-03 | 5.64 | $5.63 | 170488 |
| 2024-04-02 | 5.65 | $5.52 | 216000 |
| 2024-04-01 | 5.67 | $5.50 | 70600 |
| 2024-03-28 | 5.69 | $5.63 | 99200 |
| 2024-03-27 | 5.70 | $5.57 | 81898 |
| 2024-03-26 | 5.71 | $5.59 | 111228 |
| 2024-03-25 | 5.73 | $5.56 | 130002 |
| 2024-03-22 | 5.74 | $5.52 | 86446 |
| 2024-03-21 | 5.76 | $5.54 | 252200 |
| 2024-03-20 | 5.78 | $5.61 | 180400 |
| 2024-03-19 | 5.80 | $5.53 | 293200 |
| 2024-03-18 | 5.82 | $5.56 | 317602 |
| 2024-03-15 | 5.83 | $5.71 | 69400 |
| 2024-03-14 | 5.84 | $5.66 | 75400 |
| 2024-03-13 | 5.85 | $5.69 | 147052 |
| 2024-03-12 | 5.84 | $5.79 | 1.1M |
| 2024-03-11 | 5.84 | $5.70 | 757000 |
| 2024-03-08 | 5.85 | $5.79 | 182400 |
| 2024-03-07 | 5.85 | $5.87 | 135000 |
| 2024-03-06 | 5.85 | $5.87 | 363800 |
| 2024-03-05 | 5.86 | $5.73 | 352056 |
| 2024-03-04 | 5.87 | $5.91 | 106000 |
| 2024-03-01 | 5.87 | $5.95 | 105200 |
| 2024-02-29 | 5.86 | $5.81 | 116600 |
| 2024-02-28 | 5.86 | $5.87 | 110800 |
| 2024-02-27 | 5.85 | $5.92 | 203818 |
| 2024-02-26 | 5.84 | $5.84 | 365642 |
| 2024-02-23 | 5.83 | $5.79 | 127800 |
| 2024-02-22 | 5.83 | $6.00 | 236800 |
| 2024-02-21 | 5.82 | $5.96 | 108000 |
| 2024-02-20 | 5.80 | $5.97 | 291000 |
| 2024-02-16 | 5.78 | $5.81 | 135028 |
| 2024-02-15 | 5.78 | $5.82 | 134800 |
| 2024-02-14 | 5.76 | $5.85 | 225200 |
| 2024-02-13 | 5.75 | $5.60 | 187400 |
| 2024-02-12 | 5.75 | $5.80 | 92260 |
| 2024-02-09 | 5.75 | $5.75 | 86666 |
| 2024-02-08 | 5.74 | $5.89 | 70036 |
| 2024-02-07 | 5.73 | $5.94 | 296090 |
| 2024-02-06 | 5.71 | $6.02 | 263852 |
| 2024-02-05 | 5.69 | $5.87 | 236000 |
| 2024-02-02 | 5.68 | $5.84 | 74200 |
| 2024-02-01 | 5.67 | $5.89 | 273800 |
| 2024-01-31 | 5.66 | $5.68 | 258200 |
| 2024-01-30 | 5.65 | $5.68 | 91600 |
| 2024-01-29 | 5.65 | $5.73 | 47600 |
| 2024-01-26 | 5.65 | $5.80 | 340000 |
| 2024-01-25 | 5.64 | $5.78 | 261816 |
| 2024-01-24 | 5.64 | $5.72 | 90054 |
| 2024-01-23 | 5.63 | $5.65 | 97000 |
| 2024-01-22 | 5.62 | $5.56 | 160418 |
| 2024-01-19 | 5.62 | $5.64 | 168200 |
| 2024-01-18 | 5.61 | $5.59 | 151064 |
| 2024-01-17 | 5.61 | $5.61 | 354400 |
| 2024-01-16 | 5.60 | $5.65 | 231670 |
| 2024-01-12 | 5.59 | $5.63 | 97000 |
| 2024-01-11 | 5.57 | $5.59 | 550200 |
| 2024-01-10 | 5.56 | $5.65 | 173800 |
| 2024-01-09 | 5.55 | $5.58 | 99200 |
| 2024-01-08 | 5.54 | $5.67 | 136200 |
| 2024-01-05 | 5.54 | $5.73 | 115226 |
| 2024-01-04 | 5.52 | $5.55 | 248036 |
| 2024-01-03 | 5.51 | $5.61 | 89600 |
| 2024-01-02 | 5.50 | $5.55 | 209800 |
| 2023-12-29 | 5.50 | $5.71 | 83000 |
| 2023-12-28 | 5.49 | $5.75 | 123800 |
| 2023-12-27 | 5.47 | $5.65 | 329096 |
| 2023-12-26 | 5.45 | $5.65 | 295600 |
| 2023-12-22 | 5.44 | $5.55 | 557000 |
| 2023-12-21 | 5.42 | $5.49 | 1.1M |
| 2023-12-20 | 5.40 | $5.45 | 185402 |
| 2023-12-19 | 5.39 | $5.58 | 223426 |
| 2023-12-18 | 5.37 | $5.54 | 334608 |
| 2023-12-15 | 5.34 | $5.43 | 182000 |
| 2023-12-14 | 5.33 | $5.38 | 229006 |
| 2023-12-13 | 5.32 | $5.37 | 269400 |
| 2023-12-12 | 5.31 | $5.25 | 245252 |
| 2023-12-11 | 5.31 | $5.49 | 219200 |
| 2023-12-08 | 5.29 | $5.48 | 162200 |
| 2023-12-07 | 5.27 | $5.49 | 115474 |
| 2023-12-06 | 5.25 | $5.40 | 65000 |
| 2023-12-05 | 5.24 | $5.43 | 71016 |
| 2023-12-04 | 5.23 | $5.39 | 122000 |
| 2023-12-01 | 5.21 | $5.56 | 459006 |
| 2023-11-30 | 5.19 | $5.47 | 641000 |
| 2023-11-29 | 5.16 | $5.35 | 261830 |
| 2023-11-28 | 5.13 | $5.34 | 305062 |
| 2023-11-27 | 5.10 | $5.28 | 243600 |
| 2023-11-24 | 5.08 | $5.18 | 72876 |
| 2023-11-22 | 5.07 | $5.19 | 139200 |
| 2023-11-21 | 5.05 | $5.23 | 365848 |
| 2023-11-20 | 5.04 | $5.16 | 170464 |
| 2023-11-17 | 5.03 | $5.00 | 1.7M |
| 2023-11-16 | 5.02 | $5.24 | 269000 |
| 2023-11-15 | 5.00 | $5.19 | 50600 |
| 2023-11-14 | 4.99 | $5.15 | 205400 |
| 2023-11-13 | 4.98 | $5.17 | 195648 |
| 2023-11-10 | 4.96 | $5.08 | 128800 |
| 2023-11-09 | 4.94 | $5.00 | 232494 |
| 2023-11-08 | 4.93 | $5.23 | 156800 |
| 2023-11-07 | 4.91 | $5.20 | 253000 |
| 2023-11-06 | 4.88 | $5.13 | 286800 |
| 2023-11-03 | 4.86 | $5.12 | 289844 |
| 2023-11-02 | 4.84 | $4.99 | 206876 |
| 2023-11-01 | 4.82 | $4.91 | 37200 |
| 2023-10-31 | 4.80 | $4.76 | 188000 |
| 2023-10-30 | 4.79 | $4.78 | 139420 |
| 2023-10-27 | 4.78 | $4.88 | 226864 |
| 2023-10-26 | 4.77 | $5.00 | 351600 |
| 2023-10-25 | 4.75 | $4.87 | 395200 |
| 2023-10-24 | 4.73 | $4.95 | 180874 |
| 2023-10-23 | 4.71 | $4.89 | 288864 |
| 2023-10-20 | 4.70 | $4.85 | 208000 |
| 2023-10-19 | 4.69 | $4.89 | 346600 |
| 2023-10-18 | 4.68 | $4.91 | 1.9M |
| 2023-10-17 | 4.68 | $4.89 | 319896 |
| 2023-10-16 | 4.68 | $4.96 | 491400 |
| 2023-10-13 | 4.67 | $4.56 | 188204 |
| 2023-10-12 | 4.69 | $4.74 | 118062 |
| 2023-10-11 | 4.69 | $4.82 | 106000 |
| 2023-10-10 | 4.69 | $4.79 | 263200 |
| 2023-10-09 | 4.69 | $4.70 | 182268 |
| 2023-10-06 | 4.69 | $4.75 | 238662 |
| 2023-10-05 | 4.69 | $4.48 | 135804 |
| 2023-10-04 | 4.69 | $4.51 | 114400 |
| 2023-10-03 | 4.71 | $4.48 | 496000 |
| 2023-10-02 | 4.72 | $4.63 | 234200 |
| 2023-09-29 | 4.73 | $4.66 | 83800 |
| 2023-09-28 | 4.73 | $4.60 | 450416 |
| 2023-09-27 | 4.75 | $4.54 | 1.7M |
| 2023-09-26 | 4.77 | $4.54 | 1.6M |
| 2023-09-25 | 4.80 | $4.62 | 4.1M |
| 2023-09-22 | 4.81 | $4.70 | 1.7M |
| 2023-09-21 | 4.82 | $4.69 | 262800 |
| 2023-09-20 | 4.84 | $4.87 | 416896 |
| 2023-09-19 | 4.85 | $4.91 | 320066 |
| 2023-09-18 | 4.85 | $4.85 | 608052 |
| 2023-09-15 | 4.85 | $4.83 | 164476 |
| 2023-09-14 | 4.84 | $4.87 | 176244 |
| 2023-09-13 | 4.83 | $4.76 | 185200 |
| 2023-09-12 | 4.83 | $4.80 | 77890 |
| 2023-09-11 | 4.82 | $4.75 | 122294 |
| 2023-09-08 | 4.83 | $4.69 | 78296 |
| 2023-09-07 | 4.84 | $4.59 | 94682 |
| 2023-09-06 | 4.85 | $4.72 | 88200 |
| 2023-09-05 | 4.85 | $4.75 | 1.2M |
| 2023-09-01 | 4.86 | $4.77 | 474200 |
| 2023-08-31 | 4.87 | $4.78 | 132844 |
| 2023-08-30 | 4.87 | $4.95 | 176692 |
| 2023-08-29 | 4.87 | $5.03 | 898800 |
| 2023-08-28 | 4.87 | $4.99 | 303200 |
| 2023-08-25 | 4.88 | $4.88 | 603800 |
| 2023-08-24 | 4.89 | $5.01 | 254292 |
| 2023-08-23 | 4.89 | $5.02 | 187400 |
| 2023-08-22 | 4.89 | $5.01 | 149000 |
| 2023-08-21 | 4.90 | $4.95 | 786494 |
| 2023-08-18 | 4.91 | $4.83 | 608698 |
| 2023-08-17 | 4.92 | $4.61 | 119844 |
| 2023-08-16 | 4.93 | $4.74 | 187400 |
| 2023-08-15 | 4.94 | $4.68 | 181200 |
| 2023-08-14 | 4.96 | $4.74 | 383636 |
| 2023-08-11 | 4.97 | $4.87 | 153444 |
| 2023-08-10 | 4.98 | $4.84 | 54000 |
| 2023-08-09 | 4.99 | $4.79 | 453600 |
| 2023-08-08 | 4.99 | $4.85 | 240200 |
| 2023-08-07 | 5.00 | $4.87 | 118200 |
| 2023-08-04 | 5.01 | $4.88 | 71096 |
| 2023-08-03 | 5.02 | $4.89 | 921200 |
| 2023-08-02 | 5.03 | $4.98 | 102470 |
| 2023-08-01 | 5.03 | $5.00 | 232496 |
| 2023-07-31 | 5.04 | $5.14 | 229032 |
| 2023-07-28 | 5.04 | $5.03 | 141654 |
| 2023-07-27 | 5.05 | $5.09 | 1.6M |
| 2023-07-26 | 5.06 | $5.10 | 654600 |
| 2023-07-25 | 5.06 | $5.10 | 576800 |
| 2023-07-24 | 5.07 | $5.09 | 350248 |
| 2023-07-21 | 5.08 | $5.02 | 236800 |
| 2023-07-20 | 5.10 | $4.93 | 117200 |
| 2023-07-19 | 5.12 | $4.97 | 137238 |
| 2023-07-18 | 5.14 | $5.00 | 183018 |
| 2023-07-17 | 5.14 | $5.00 | 328400 |
| 2023-07-14 | 5.15 | $5.03 | 919400 |
| 2023-07-13 | 5.15 | $4.99 | 246600 |
| 2023-07-12 | 5.14 | $4.91 | 536400 |
| 2023-07-11 | 5.15 | $5.03 | 152800 |
| 2023-07-10 | 5.14 | $5.00 | 411416 |
| 2023-07-07 | 5.12 | $5.12 | 348464 |
| 2023-07-06 | 5.09 | $4.97 | 303600 |
| 2023-07-05 | 5.07 | $5.14 | 298600 |
| 2023-07-03 | 5.04 | $5.22 | 118000 |
| 2023-06-30 | 5.01 | $5.15 | 3.2M |
| 2023-06-29 | 4.97 | $5.23 | 170400 |
| 2023-06-28 | 4.93 | $5.11 | 125000 |
| 2023-06-27 | 4.89 | $5.18 | 102400 |
| 2023-06-26 | 4.86 | $5.37 | 485818 |
| 2023-06-23 | 4.81 | $5.31 | 352000 |
| 2023-06-22 | 4.77 | $5.34 | 225262 |
| 2023-06-21 | 4.72 | $5.40 | 335400 |
| 2023-06-20 | 4.67 | $5.23 | 186400 |
| 2023-06-16 | 4.63 | $5.10 | 1.4M |
| 2023-06-15 | 4.59 | $5.15 | 1.4M |
| 2023-06-14 | 4.56 | $5.00 | 1.9M |
| 2023-06-13 | 4.53 | $4.93 | 410898 |
| 2023-06-12 | 4.51 | $5.04 | 558400 |
| 2023-06-09 | 4.48 | $4.80 | 597882 |
| 2023-06-08 | 4.47 | $4.60 | 181806 |
| 2023-06-07 | 4.46 | $4.55 | 1.7M |
| 2023-06-06 | 4.45 | $4.62 | 132800 |
| 2023-06-05 | 4.43 | $4.56 | 141000 |
| 2023-06-02 | 4.42 | $4.49 | 495670 |
| 2023-06-01 | 4.41 | $4.43 | 214200 |
| 2023-05-31 | 4.40 | $4.33 | 263448 |
| 2023-05-30 | 4.39 | $4.43 | 143820 |
| 2023-05-26 | 4.38 | $4.46 | 133018 |
| 2023-05-25 | 4.38 | $4.40 | 144218 |
| 2023-05-24 | 4.37 | $4.49 | 258614 |
| 2023-05-23 | 4.36 | $4.47 | 154000 |
| 2023-05-22 | 4.35 | $4.36 | 349696 |
| 2023-05-19 | 4.35 | $4.42 | 141200 |
| 2023-05-18 | 4.35 | $4.36 | 137400 |
| 2023-05-17 | 4.34 | $4.39 | 162200 |
| 2023-05-16 | 4.33 | $4.39 | 184844 |
| 2023-05-15 | 4.33 | $4.55 | 139858 |
| 2023-05-12 | 4.33 | $4.51 | 1.0M |
| 2023-05-11 | 4.32 | $4.53 | 416416 |
| 2023-05-10 | 4.31 | $4.40 | 142600 |
| 2023-05-09 | 4.31 | $4.31 | 247006 |
| 2023-05-08 | 4.30 | $4.34 | 356080 |
| 2023-05-05 | 4.27 | $4.41 | 862800 |
| 2023-05-04 | 4.24 | $4.25 | 3.0M |
| 2023-05-03 | 4.23 | $4.21 | 84278 |
| 2023-05-02 | 4.21 | $4.18 | 468640 |
| 2023-05-01 | 4.19 | $4.26 | 295830 |
| 2023-04-28 | 4.17 | $4.36 | 272866 |
| 2023-04-27 | 4.14 | $4.30 | 272890 |
| 2023-04-26 | 4.11 | $4.29 | 391200 |
| 2023-04-25 | 4.08 | $4.25 | 188400 |
| 2023-04-24 | 4.05 | $4.33 | 203600 |
| 2023-04-21 | 4.02 | $4.30 | 66400 |
| 2023-04-20 | 3.98 | $4.25 | 155046 |
| 2023-04-19 | 3.95 | $4.23 | 309000 |
| 2023-04-18 | 3.92 | $4.41 | 187070 |
| 2023-04-17 | 3.88 | $4.43 | 1.1M |
| 2023-04-14 | 3.83 | $4.37 | 916600 |
| 2023-04-13 | 3.79 | $4.35 | 1.0M |
| 2023-04-12 | 3.76 | $4.35 | 963010 |
| 2023-04-11 | 3.72 | $4.05 | 3.2M |
| 2023-04-10 | 3.70 | $3.86 | 120400 |
| 2023-04-06 | 3.69 | $3.85 | 95200 |
| 2023-04-05 | 3.69 | $3.87 | 138018 |
| 2023-04-04 | 3.69 | $3.89 | 158048 |
| 2023-04-03 | 3.70 | $3.83 | 124846 |
| 2023-03-31 | 3.69 | $3.88 | 323000 |
| 2023-03-30 | 3.68 | $3.75 | 283400 |
| 2023-03-29 | 3.69 | $3.75 | 127214 |
| 2023-03-28 | 3.69 | $3.68 | 141000 |
| 2023-03-27 | 3.71 | $3.64 | 166200 |
| 2023-03-24 | 3.72 | $3.60 | 112200 |
| 2023-03-23 | 3.73 | $3.57 | 477400 |
| 2023-03-22 | 3.76 | $3.61 | 151200 |
| 2023-03-21 | 3.79 | $3.59 | 753000 |
| 2023-03-20 | 3.81 | $3.58 | 174600 |
| 2023-03-17 | 3.84 | $3.57 | 303438 |
| 2023-03-16 | 3.87 | $3.62 | 443272 |
| 2023-03-15 | 3.89 | $3.57 | 433000 |
| 2023-03-14 | 3.91 | $3.57 | 340000 |
| 2023-03-13 | 3.93 | $3.62 | 280800 |
| 2023-03-10 | 3.94 | $3.68 | 470000 |
| 2023-03-09 | 3.95 | $3.92 | 285800 |
| 2023-03-08 | 3.95 | $3.93 | 1.5M |
| 2023-03-07 | 3.94 | $3.96 | 1.3M |
| 2023-03-06 | 3.93 | $3.79 | 574464 |
| 2023-03-03 | 3.93 | $3.68 | 686454 |
| 2023-03-02 | 3.95 | $3.83 | 315666 |
| 2023-03-01 | 3.96 | $3.84 | 752000 |
| 2023-02-28 | 3.97 | $3.95 | 465402 |
| 2023-02-27 | 3.98 | $3.86 | 401400 |
| 2023-02-24 | 3.98 | $3.92 | 232400 |
| 2023-02-23 | 3.99 | $4.14 | 208800 |
| 2023-02-22 | 3.98 | $4.08 | 388692 |
| 2023-02-21 | 3.97 | $4.09 | 197000 |
| 2023-02-17 | 3.96 | $4.18 | 2.9M |
| 2023-02-16 | 3.95 | $4.08 | 3.2M |
| 2023-02-15 | 3.93 | $4.05 | 2.7M |
| 2023-02-14 | 3.91 | $4.04 | 455846 |
| 2023-02-13 | 3.90 | $3.95 | 316000 |
| 2023-02-10 | 3.87 | $3.90 | 210400 |
| 2023-02-09 | 3.85 | $3.80 | 1.1M |
| 2023-02-08 | 3.83 | $3.84 | 200882 |
| 2023-02-07 | 3.81 | $3.78 | 229868 |
| 2023-02-06 | 3.78 | $3.85 | 341680 |
| 2023-02-03 | 3.75 | $3.82 | 459076 |
| 2023-02-02 | 3.73 | $3.96 | 343200 |
| 2023-02-01 | 3.69 | $4.10 | 2.7M |
| 2023-01-31 | 3.63 | $4.10 | 2.9M |
| 2023-01-30 | 3.59 | $4.05 | 2.9M |
| 2023-01-27 | 3.56 | $3.93 | 2.2M |
| 2023-01-26 | 3.53 | $4.04 | 2.8M |
| 2023-01-25 | 3.49 | $4.04 | 1.5M |
| 2023-01-24 | 3.46 | $3.89 | 936600 |
| 2023-01-23 | 3.43 | $3.82 | 3.1M |
| 2023-01-20 | 3.40 | $3.86 | 5.1M |
| 2023-01-19 | 3.38 | $3.79 | 4.2M |
| 2023-01-18 | 3.34 | $3.72 | 1.2M |
| 2023-01-17 | 3.31 | $3.67 | 1.9M |
| 2023-01-13 | 3.28 | $3.46 | 7.5M |
| 2023-01-12 | 3.26 | $3.45 | 597610 |
| 2023-01-11 | 3.24 | $3.44 | 348200 |
| 2023-01-10 | 3.22 | $3.36 | 497472 |
| 2023-01-09 | 3.22 | $3.24 | 5.9M |
| 2023-01-06 | 3.23 | $3.35 | 208630 |
| 2023-01-05 | 3.23 | $3.28 | 333000 |
| 2023-01-04 | 3.23 | $3.11 | 586400 |
| 2023-01-03 | 3.24 | $3.00 | 1.1M |
| 2022-12-30 | 3.26 | $3.29 | 604200 |
| 2022-12-29 | 3.27 | $3.37 | 435400 |
| 2022-12-28 | 3.27 | $3.35 | 137298 |
| 2022-12-27 | 3.27 | $3.26 | 212280 |
| 2022-12-23 | 3.27 | $3.39 | 315200 |
| 2022-12-22 | 3.26 | $3.38 | 346456 |
| 2022-12-21 | 3.25 | $3.30 | 483218 |
| 2022-12-20 | 3.25 | $3.29 | 923200 |
| 2022-12-19 | 3.25 | $3.14 | 946400 |
| 2022-12-16 | 3.25 | $3.13 | 474200 |
| 2022-12-15 | 3.25 | $3.03 | 1.1M |
| 2022-12-14 | 3.27 | $2.97 | 2.6M |
| 2022-12-13 | 3.29 | $3.03 | 1.0M |
| 2022-12-12 | 3.31 | $3.18 | 430600 |
| 2022-12-09 | 3.32 | $3.31 | 192426 |
| 2022-12-08 | 3.32 | $3.36 | 206000 |
| 2022-12-07 | 3.33 | $3.39 | 575638 |
| 2022-12-06 | 3.35 | $3.35 | 153800 |
| 2022-12-05 | 3.36 | $3.32 | 310072 |
| 2022-12-02 | 3.39 | $3.45 | 434470 |
| 2022-12-01 | 3.41 | $3.38 | 231264 |
| 2022-11-30 | 3.42 | $3.38 | 241848 |
| 2022-11-29 | 3.43 | $3.34 | 331600 |
| 2022-11-28 | 3.44 | $3.25 | 730000 |
| 2022-11-25 | 3.47 | $3.17 | 315200 |
| 2022-11-23 | 3.49 | $3.24 | 907000 |
| 2022-11-22 | 3.51 | $3.23 | 2.0M |
| 2022-11-21 | 3.54 | $3.30 | 918800 |
| 2022-11-18 | 3.57 | $3.14 | 1.8M |
| 2022-11-17 | 3.63 | $3.25 | 518868 |
| 2022-11-16 | 3.67 | $3.27 | 476800 |
| 2022-11-15 | 3.71 | $3.44 | 236000 |
| 2022-11-14 | 3.73 | $3.42 | 343474 |
| 2022-11-11 | 3.75 | $3.35 | 667800 |
| 2022-11-10 | 3.76 | $3.38 | 1.8M |
| 2022-11-09 | 3.78 | $3.59 | 4.7M |
| 2022-11-08 | 3.78 | $3.68 | 254604 |
| 2022-11-07 | 3.79 | $3.64 | 328400 |
| 2022-11-04 | 3.80 | $3.90 | 938600 |
| 2022-11-03 | 3.80 | $3.76 | 498450 |
| 2022-11-02 | 3.81 | $3.60 | 443400 |
| 2022-11-01 | 3.82 | $3.70 | 508400 |
| 2022-10-31 | 3.83 | $3.57 | 1.1M |
| 2022-10-28 | 3.85 | $3.68 | 492400 |
| 2022-10-27 | 3.84 | $3.71 | 310476 |
| 2022-10-26 | 3.84 | $3.60 | 1.5M |
| 2022-10-25 | 3.84 | $3.74 | 601630 |
| 2022-10-24 | 3.84 | $3.90 | 942000 |
| 2022-10-21 | 3.82 | $4.39 | 807800 |
| 2022-10-20 | 3.79 | $4.17 | 525000 |
| 2022-10-19 | 3.79 | $3.94 | 521800 |
| 2022-10-18 | 3.79 | $3.91 | 238000 |
| 2022-10-17 | 3.79 | $3.71 | 786678 |
| 2022-10-14 | 3.80 | $3.67 | 133400 |
| 2022-10-13 | 3.81 | $3.72 | 448268 |
| 2022-10-12 | 3.81 | $3.70 | 104230 |
| 2022-10-11 | 3.82 | $3.69 | 1.8M |
| 2022-10-10 | 3.83 | $3.88 | 244456 |
| 2022-10-07 | 3.84 | $3.92 | 259632 |
| 2022-10-06 | 3.84 | $3.90 | 585422 |
| 2022-10-05 | 3.83 | $3.95 | 304242 |
| 2022-10-04 | 3.82 | $3.78 | 554000 |
| 2022-10-03 | 3.82 | $3.98 | 861200 |
| 2022-09-30 | 3.82 | $3.61 | 213846 |
| 2022-09-29 | 3.84 | $3.59 | 891228 |
| 2022-09-28 | 3.86 | $3.67 | 313600 |
| 2022-09-27 | 3.88 | $3.62 | 393800 |
| 2022-09-26 | 3.91 | $3.59 | 195600 |
| 2022-09-23 | 3.93 | $3.88 | 281200 |
| 2022-09-22 | 3.94 | $4.04 | 218800 |
| 2022-09-21 | 3.94 | $3.96 | 176672 |
| 2022-09-20 | 3.95 | $3.99 | 474096 |
| 2022-09-19 | 3.95 | $3.89 | 135000 |
| 2022-09-16 | 3.95 | $3.76 | 126600 |
| 2022-09-15 | 3.96 | $3.83 | 179200 |
| 2022-09-14 | 3.98 | $3.87 | 140296 |
| 2022-09-13 | 3.99 | $3.85 | 162600 |
| 2022-09-12 | 4.01 | $4.02 | 123038 |
| 2022-09-09 | 4.03 | $3.92 | 307604 |
| 2022-09-08 | 4.04 | $3.74 | 387222 |
| 2022-09-07 | 4.04 | $3.73 | 175000 |
| 2022-09-06 | 4.05 | $3.77 | 1.1M |
| 2022-09-02 | 4.05 | $4.06 | 1.4M |
| 2022-09-01 | 4.04 | $4.03 | 254058 |
| 2022-08-31 | 4.01 | $3.96 | 383406 |
| 2022-08-30 | 3.99 | $4.12 | 315800 |
| 2022-08-29 | 3.96 | $4.20 | 435400 |
| 2022-08-26 | 3.92 | $4.06 | 453200 |
| 2022-08-25 | 3.89 | $4.05 | 3.6M |
| 2022-08-24 | 3.86 | $4.01 | 633800 |
| 2022-08-23 | 3.83 | $4.06 | 213428 |
| 2022-08-22 | 3.79 | $4.02 | 1.4M |
| 2022-08-19 | 3.75 | $3.96 | 1.6M |
| 2022-08-18 | 3.71 | $4.03 | 1.1M |
| 2022-08-17 | 3.67 | $4.09 | 503208 |
| 2022-08-16 | 3.62 | $4.16 | 447698 |
| 2022-08-15 | 3.58 | $4.21 | 375200 |
| 2022-08-12 | 3.52 | $4.34 | 434802 |
| 2022-08-11 | 3.46 | $4.10 | 695400 |
| 2022-08-10 | 3.40 | $3.93 | 862260 |
| 2022-08-09 | 3.35 | $3.88 | 613000 |
| 2022-08-08 | 3.31 | $3.81 | 500812 |
| 2022-08-05 | 3.27 | $3.70 | 397426 |
| 2022-08-04 | 3.25 | $3.59 | 828200 |
| 2022-08-03 | 3.22 | $3.49 | 365028 |
| 2022-08-02 | 3.19 | $3.46 | 689800 |
| 2022-08-01 | 3.17 | $3.41 | 379654 |
| 2022-07-29 | 3.16 | $3.46 | 313602 |
| 2022-07-28 | 3.14 | $3.49 | 131200 |
| 2022-07-27 | 3.13 | $3.40 | 135230 |
| 2022-07-26 | 3.11 | $3.29 | 290800 |
| 2022-07-25 | 3.11 | $3.27 | 199074 |
| 2022-07-22 | 3.10 | $3.16 | 97468 |
| 2022-07-21 | 3.09 | $3.13 | 426800 |
| 2022-07-20 | 3.10 | $3.17 | 292600 |
| 2022-07-19 | 3.10 | $3.22 | 282400 |
| 2022-07-18 | 3.10 | $3.13 | 469800 |
| 2022-07-15 | 3.11 | $3.05 | 151200 |
| 2022-07-14 | 3.13 | $2.99 | 186400 |
| 2022-07-13 | 3.14 | $2.99 | 166012 |
| 2022-07-12 | 3.16 | $3.01 | 285674 |
| 2022-07-11 | 3.18 | $3.05 | 166266 |
| 2022-07-08 | 3.20 | $3.15 | 326000 |
| 2022-07-07 | 3.22 | $3.08 | 192698 |
| 2022-07-06 | 3.25 | $2.97 | 362400 |
| 2022-07-05 | 3.29 | $3.05 | 319200 |
| 2022-07-01 | 3.32 | $3.10 | 100200 |
| 2022-06-30 | 3.36 | $3.18 | 199692 |
| 2022-06-29 | 3.39 | $3.17 | 343236 |
| 2022-06-28 | 3.42 | $3.13 | 112800 |
| 2022-06-27 | 3.46 | $3.15 | 190600 |
| 2022-06-24 | 3.50 | $3.06 | 477204 |
| 2022-06-23 | 3.54 | $3.11 | 423000 |
| 2022-06-22 | 3.58 | $3.18 | 183400 |
| 2022-06-21 | 3.62 | $3.16 | 354200 |
| 2022-06-17 | 3.64 | $3.30 | 1.1M |
| 2022-06-16 | 3.66 | $3.29 | 174200 |
| 2022-06-15 | 3.67 | $3.38 | 286000 |
| 2022-06-14 | 3.69 | $3.30 | 161400 |
| 2022-06-13 | 3.70 | $3.29 | 692800 |
| 2022-06-10 | 3.71 | $3.44 | 411800 |
| 2022-06-09 | 3.71 | $3.57 | 238238 |
| 2022-06-08 | 3.69 | $3.55 | 369258 |
| 2022-06-07 | 3.67 | $3.62 | 317800 |
| 2022-06-06 | 3.66 | $3.71 | 123000 |
| 2022-06-03 | 3.64 | $3.76 | 179800 |
| 2022-06-02 | 3.62 | $3.78 | 143400 |
| 2022-06-01 | 3.60 | $3.79 | 364800 |
| 2022-05-31 | 3.58 | $3.80 | 1.3M |
| 2022-05-27 | 3.55 | $3.90 | 581810 |
| 2022-05-26 | 3.52 | $3.93 | 468600 |
| 2022-05-25 | 3.50 | $3.87 | 701042 |
| 2022-05-24 | 3.48 | $3.92 | 536400 |
| 2022-05-23 | 3.45 | $3.94 | 972000 |
| 2022-05-20 | 3.43 | $3.75 | 773600 |
| 2022-05-19 | 3.42 | $3.60 | 154808 |
| 2022-05-18 | 3.43 | $3.58 | 513488 |
| 2022-05-17 | 3.44 | $3.66 | 203874 |
| 2022-05-16 | 3.44 | $3.49 | 454672 |
| 2022-05-13 | 3.46 | $3.47 | 442212 |
| 2022-05-12 | 3.47 | $3.41 | 524880 |
| 2022-05-11 | 3.49 | $3.29 | 267626 |
| 2022-05-10 | 3.51 | $3.21 | 1.0M |
| 2022-05-09 | 3.54 | $3.27 | 531000 |
| 2022-05-06 | 3.56 | $3.34 | 459400 |
| 2022-05-05 | 3.57 | $3.33 | 408808 |
| 2022-05-04 | 3.58 | $3.53 | 173856 |
| 2022-05-03 | 3.58 | $3.37 | 396400 |
| 2022-05-02 | 3.60 | $3.17 | 315400 |
| 2022-04-29 | 3.63 | $3.35 | 371226 |
| 2022-04-28 | 3.64 | $3.43 | 862600 |
| 2022-04-27 | 3.65 | $3.41 | 228692 |
| 2022-04-26 | 3.67 | $3.39 | 663056 |
| 2022-04-25 | 3.68 | $3.54 | 967600 |
| 2022-04-22 | 3.69 | $3.56 | 799400 |
| 2022-04-21 | 3.69 | $3.71 | 140402 |
| 2022-04-20 | 3.69 | $3.77 | 145400 |
| 2022-04-19 | 3.67 | $3.75 | 993000 |
| 2022-04-18 | 3.66 | $3.89 | 647200 |
| 2022-04-14 | 3.63 | $3.73 | 311800 |
| 2022-04-13 | 3.61 | $3.74 | 146032 |
| 2022-04-12 | 3.59 | $3.74 | 731800 |
| 2022-04-11 | 3.56 | $3.72 | 507000 |
| 2022-04-08 | 3.54 | $3.69 | 181258 |
| 2022-04-07 | 3.52 | $3.59 | 128400 |
| 2022-04-06 | 3.51 | $3.53 | 794200 |
| 2022-04-05 | 3.51 | $3.56 | 412400 |
| 2022-04-04 | 3.49 | $3.70 | 230036 |
| 2022-04-01 | 3.46 | $3.71 | 8.3M |
| 2022-03-31 | 3.44 | $3.64 | 3.0M |
| 2022-03-30 | 3.43 | $3.69 | 2.5M |
| 2022-03-29 | 3.42 | $3.67 | 2.8M |
| 2022-03-28 | 3.41 | $3.68 | 2.7M |
| 2022-03-25 | 3.39 | $3.74 | 3.7M |
| 2022-03-24 | 3.38 | $3.64 | 611482 |
| 2022-03-23 | 3.36 | $3.59 | 408488 |
| 2022-03-22 | 3.36 | $3.49 | 286600 |
| 2022-03-21 | 3.36 | $3.46 | 473630 |
| 2022-03-18 | 3.36 | $3.32 | 325242 |
| 2022-03-17 | 3.37 | $3.33 | 784000 |
| 2022-03-16 | 3.37 | $3.30 | 322000 |
| 2022-03-15 | 3.38 | $3.24 | 610038 |
| 2022-03-14 | 3.37 | $3.31 | 550458 |
| 2022-03-11 | 3.37 | $3.27 | 109800 |
| 2022-03-10 | 3.36 | $3.35 | 229078 |
| 2022-03-09 | 3.34 | $3.43 | 179018 |
| 2022-03-08 | 3.32 | $3.22 | 190200 |
| 2022-03-07 | 3.31 | $3.15 | 540858 |
| 2022-03-04 | 3.30 | $3.31 | 237000 |
| 2022-03-03 | 3.29 | $3.46 | 394000 |
| 2022-03-02 | 3.27 | $3.50 | 661492 |
| 2022-03-01 | 3.24 | $3.38 | 595600 |
| 2022-02-28 | 3.23 | $3.34 | 736000 |
| 2022-02-25 | 3.21 | $3.41 | 240840 |
| 2022-02-24 | 3.19 | $3.38 | 1.3M |
| 2022-02-23 | 3.16 | $3.56 | 791000 |
| 2022-02-22 | 3.14 | $3.50 | 928200 |
| 2022-02-18 | 3.10 | $3.48 | 797600 |
| 2022-02-17 | 3.07 | $3.40 | 458200 |
| 2022-02-16 | 3.05 | $3.44 | 1.0M |
| 2022-02-15 | 3.02 | $3.37 | 2.5M |
| 2022-02-14 | 2.99 | $3.20 | 2.1M |
| 2022-02-11 | 2.97 | $3.16 | 1.7M |
| 2022-02-10 | 2.94 | $3.06 | 678400 |
| 2022-02-09 | 2.92 | $3.03 | 165016 |
| 2022-02-08 | 2.90 | $3.05 | 137882 |
| 2022-02-07 | 2.88 | $2.99 | 250200 |
| 2022-02-04 | 2.86 | $3.01 | 230216 |
| 2022-02-03 | 2.83 | $3.02 | 1.1M |
| 2022-02-02 | 2.81 | $3.02 | 1.7M |
| 2022-02-01 | 2.78 | $3.07 | 1.7M |
| 2022-01-31 | 2.76 | $3.07 | 1.5M |
| 2022-01-28 | 2.73 | $3.00 | 1.8M |
| 2022-01-27 | 2.71 | $2.96 | 1.1M |
| 2022-01-26 | 2.69 | $2.90 | 410466 |
| 2022-01-25 | 2.67 | $2.97 | 588000 |
| 2022-01-24 | 2.65 | $2.87 | 1.1M |
| 2022-01-21 | 2.64 | $2.86 | 1.5M |
| 2022-01-20 | 2.63 | $2.85 | 1.2M |
| 2022-01-19 | 2.61 | $2.88 | 786048 |
| 2022-01-18 | 2.60 | $2.77 | 719030 |
| 2022-01-14 | 2.59 | $2.77 | 273806 |
| 2022-01-13 | 2.59 | $2.70 | 381200 |
| 2022-01-12 | 2.59 | $2.68 | 190400 |
| 2022-01-11 | 2.60 | $2.59 | 253400 |
| 2022-01-10 | 2.61 | $2.56 | 625600 |
| 2022-01-07 | 2.63 | $2.56 | 129400 |
| 2022-01-06 | 2.65 | $2.54 | 163284 |
| 2022-01-05 | 2.66 | $2.50 | 314240 |
| 2022-01-04 | 2.68 | $2.55 | 394038 |
| 2022-01-03 | 2.70 | $2.55 | 404600 |
| 2021-12-31 | 2.71 | $2.58 | 206600 |
| 2021-12-30 | 2.73 | $2.58 | 551078 |
| 2021-12-29 | 2.74 | $2.56 | 1.1M |
| 2021-12-28 | 2.75 | $2.57 | 1.0M |
| 2021-12-27 | 2.76 | $2.57 | 866444 |
| 2021-12-23 | 2.77 | $2.57 | 884052 |
| 2021-12-22 | 2.78 | $2.60 | 481210 |
| 2021-12-21 | 2.78 | $2.58 | 874854 |
| 2021-12-20 | 2.78 | $2.57 | 679000 |
| 2021-12-17 | 2.78 | $2.66 | 844276 |
| 2021-12-16 | 2.78 | $2.74 | 302000 |
| 2021-12-15 | 2.78 | $2.78 | 376854 |
| 2021-12-14 | 2.78 | $2.81 | 370200 |
| 2021-12-13 | 2.78 | $2.83 | 466046 |
| 2021-12-10 | 2.77 | $2.89 | 467852 |
| 2021-12-09 | 2.77 | $2.87 | 545600 |
| 2021-12-08 | 2.77 | $2.93 | 513400 |
| 2021-12-07 | 2.75 | $2.88 | 260600 |
| 2021-12-06 | 2.74 | $2.89 | 443800 |
| 2021-12-03 | 2.73 | $2.81 | 390200 |
| 2021-12-02 | 2.72 | $2.86 | 373800 |
| 2021-12-01 | 2.71 | $2.77 | 592400 |
| 2021-11-30 | 2.70 | $2.84 | 1.4M |
| 2021-11-29 | 2.68 | $2.76 | 502238 |
| 2021-11-26 | 2.67 | $2.76 | 293824 |
| 2021-11-24 | 2.67 | $2.70 | 174800 |
| 2021-11-23 | 2.66 | $2.69 | 475000 |
| 2021-11-22 | 2.66 | $2.61 | 431892 |
| 2021-11-19 | 2.67 | $2.60 | 522860 |
| 2021-11-18 | 2.67 | $2.63 | 176800 |
| 2021-11-17 | 2.67 | $2.67 | 620200 |
| 2021-11-16 | 2.68 | $2.72 | 285400 |
| 2021-11-15 | 2.68 | $2.81 | 200800 |
| 2021-11-12 | 2.68 | $2.79 | 231200 |
| 2021-11-11 | 2.69 | $2.84 | 426200 |
| 2021-11-10 | 2.69 | $2.77 | 454800 |
| 2021-11-09 | 2.69 | $2.68 | 271600 |
| 2021-11-08 | 2.70 | $2.66 | 103600 |
| 2021-11-05 | 2.70 | $2.66 | 173254 |
| 2021-11-04 | 2.71 | $2.54 | 371600 |
| 2021-11-03 | 2.73 | $2.63 | 524400 |
| 2021-11-02 | 2.74 | $2.56 | 380852 |
| 2021-11-01 | 2.75 | $2.59 | 231280 |
| 2021-10-29 | 2.75 | $2.56 | 774200 |
| 2021-10-28 | 2.76 | $2.60 | 381200 |
| 2021-10-27 | 2.77 | $2.65 | 430600 |
| 2021-10-26 | 2.77 | $2.65 | 313400 |
| 2021-10-25 | 2.77 | $2.69 | 386800 |
| 2021-10-22 | 2.78 | $2.61 | 1.8M |
| 2021-10-21 | 2.78 | $2.67 | 2.2M |
| 2021-10-20 | 2.79 | $2.86 | 287600 |
| 2021-10-19 | 2.79 | $2.76 | 446400 |
| 2021-10-18 | 2.79 | $2.92 | 639460 |
| 2021-10-15 | 2.77 | $2.92 | 295400 |
| 2021-10-14 | 2.76 | $2.79 | 141846 |
| 2021-10-13 | 2.77 | $2.81 | 165422 |
| 2021-10-12 | 2.76 | $2.81 | 96698 |
| 2021-10-11 | 2.76 | $2.81 | 138800 |
| 2021-10-08 | 2.77 | $2.84 | 299400 |
| 2021-10-07 | 2.77 | $2.78 | 247480 |
| 2021-10-06 | 2.77 | $2.82 | 649600 |
| 2021-10-05 | 2.76 | $2.79 | 507200 |
| 2021-10-04 | 2.77 | $2.70 | 283074 |
| 2021-10-01 | 2.77 | $2.78 | 147400 |
| 2021-09-30 | 2.77 | $2.68 | 240226 |
| 2021-09-29 | 2.79 | $2.74 | 157224 |
| 2021-09-28 | 2.80 | $2.70 | 321400 |
| 2021-09-27 | 2.81 | $2.76 | 280800 |
| 2021-09-24 | 2.82 | $2.74 | 457000 |
| 2021-09-23 | 2.83 | $2.79 | 538400 |
| 2021-09-22 | 2.84 | $2.79 | 576034 |
| 2021-09-21 | 2.84 | $2.73 | 535600 |
| 2021-09-20 | 2.85 | $2.66 | 764600 |
| 2021-09-17 | 2.86 | $2.77 | 2.2M |
| 2021-09-16 | 2.86 | $2.81 | 463230 |
| 2021-09-15 | 2.86 | $2.79 | 526400 |
| 2021-09-14 | 2.86 | $2.81 | 355036 |
| 2021-09-13 | 2.86 | $2.86 | 321000 |
| 2021-09-10 | 2.86 | $2.80 | 297800 |
| 2021-09-09 | 2.86 | $2.78 | 679204 |
| 2021-09-08 | 2.87 | $2.74 | 823052 |
| 2021-09-07 | 2.88 | $2.91 | 239200 |
| 2021-09-03 | 2.89 | $2.82 | 286200 |
| 2021-09-02 | 2.90 | $2.81 | 487800 |
| 2021-09-01 | 2.91 | $2.95 | 398690 |
| 2021-08-31 | 2.92 | $2.95 | 136600 |
| 2021-08-30 | 2.92 | $2.96 | 451040 |
| 2021-08-27 | 2.93 | $2.94 | 185454 |
| 2021-08-26 | 2.94 | $2.88 | 159096 |
| 2021-08-25 | 2.95 | $2.95 | 230000 |
| 2021-08-24 | 2.97 | $2.95 | 512440 |
| 2021-08-23 | 2.98 | $2.83 | 733800 |
| 2021-08-20 | 2.99 | $2.86 | 218828 |
| 2021-08-19 | 3.00 | $2.77 | 486000 |
| 2021-08-18 | 3.01 | $2.79 | 442200 |
| 2021-08-17 | 3.03 | $2.80 | 374432 |
| 2021-08-16 | 3.05 | $2.82 | 561800 |
| 2021-08-13 | 3.06 | $2.84 | 259876 |
| 2021-08-12 | 3.07 | $2.87 | 653000 |
| 2021-08-11 | 3.09 | $2.97 | 395600 |
| 2021-08-10 | 3.10 | $2.99 | 417638 |
| 2021-08-09 | 3.11 | $3.06 | 452438 |
| 2021-08-06 | 3.12 | $3.06 | 716212 |
| 2021-08-05 | 3.12 | $2.99 | 572000 |
| 2021-08-04 | 3.12 | $3.06 | 271488 |
| 2021-08-03 | 3.12 | $3.06 | 333400 |
| 2021-08-02 | 3.12 | $3.13 | 173258 |
| 2021-07-30 | 3.12 | $3.06 | 397806 |
| 2021-07-29 | 3.13 | $3.20 | 111628 |
| 2021-07-28 | 3.13 | $3.20 | 120000 |
| 2021-07-27 | 3.14 | $3.14 | 276096 |
| 2021-07-26 | 3.15 | $3.11 | 262022 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.04
2026-07-24
Close Price
$4.13
Vol: 4667
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.61
Average
4.22
Maximum
5.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.04 | $4.13 | 4667 |
| 2026-07-23 | 4.03 | $4.16 | 108500 |
| 2026-07-22 | 4.02 | $4.22 | 440908 |
| 2026-07-21 | 4.00 | $4.18 | 318200 |
| 2026-07-20 | 3.98 | $3.94 | 1.1M |
| 2026-07-17 | 3.98 | $4.05 | 188300 |
| 2026-07-16 | 3.98 | $4.08 | 208527 |
| 2026-07-15 | 3.96 | $4.08 | 581100 |
| 2026-07-14 | 3.95 | $4.05 | 211034 |
| 2026-07-13 | 3.94 | $4.00 | 118300 |
| 2026-07-10 | 3.94 | $4.07 | 188800 |
| 2026-07-09 | 3.92 | $3.87 | 379221 |
| 2026-07-08 | 3.93 | $3.85 | 264400 |
| 2026-07-07 | 3.94 | $3.90 | 284200 |
| 2026-07-06 | 3.94 | $3.90 | 272600 |
| 2026-07-02 | 3.94 | $4.00 | 179600 |
| 2026-07-01 | 3.94 | $3.86 | 505831 |
| 2026-06-30 | 3.94 | $3.92 | 322100 |
| 2026-06-29 | 3.95 | $3.98 | 188215 |
| 2026-06-26 | 3.94 | $3.93 | 116602 |
| 2026-06-25 | 3.95 | $3.93 | 315400 |
| 2026-06-24 | 3.95 | $3.86 | 827600 |
| 2026-06-23 | 3.96 | $3.85 | 176200 |
| 2026-06-22 | 3.97 | $3.86 | 137029 |
| 2026-06-18 | 3.98 | $3.82 | 833300 |
| 2026-06-17 | 4.00 | $3.90 | 819500 |
| 2026-06-16 | 4.01 | $3.88 | 79700 |
| 2026-06-15 | 4.02 | $3.93 | 1.0M |
| 2026-06-12 | 4.03 | $3.90 | 139800 |
| 2026-06-11 | 4.04 | $3.84 | 437434 |
| 2026-06-10 | 4.06 | $3.78 | 460500 |
| 2026-06-09 | 4.09 | $3.74 | 861301 |
| 2026-06-08 | 4.13 | $3.75 | 533409 |
| 2026-06-05 | 4.17 | $3.83 | 960622 |
| 2026-06-04 | 4.21 | $3.94 | 159400 |
| 2026-06-03 | 4.23 | $3.95 | 870500 |
| 2026-06-02 | 4.26 | $4.08 | 396843 |
| 2026-06-01 | 4.28 | $4.09 | 143300 |
| 2026-05-29 | 4.30 | $4.12 | 578018 |
| 2026-05-28 | 4.32 | $4.19 | 195938 |
| 2026-05-27 | 4.34 | $4.22 | 198400 |
| 2026-05-26 | 4.35 | $4.26 | 268200 |
| 2026-05-22 | 4.36 | $4.27 | 62700 |
| 2026-05-21 | 4.37 | $4.22 | 177603 |
| 2026-05-20 | 4.38 | $4.19 | 355745 |
| 2026-05-19 | 4.40 | $4.04 | 1.1M |
| 2026-05-18 | 4.44 | $4.11 | 1.5M |
| 2026-05-15 | 4.48 | $4.09 | 469700 |
| 2026-05-14 | 4.52 | $4.24 | 1.0M |
| 2026-05-13 | 4.55 | $4.18 | 1.3M |
| 2026-05-12 | 4.59 | $4.47 | 648700 |
| 2026-05-11 | 4.60 | $4.47 | 168900 |
| 2026-05-08 | 4.61 | $4.52 | 429943 |
| 2026-05-07 | 4.62 | $4.53 | 209700 |
| 2026-05-06 | 4.63 | $4.54 | 487500 |
| 2026-05-05 | 4.64 | $4.56 | 517700 |
| 2026-05-04 | 4.65 | $4.34 | 463419 |
| 2026-05-01 | 4.68 | $4.47 | 55000 |
| 2026-04-30 | 4.70 | $4.56 | 352500 |
| 2026-04-29 | 4.72 | $4.37 | 391000 |
| 2026-04-28 | 4.75 | $4.55 | 262400 |
| 2026-04-27 | 4.78 | $4.65 | 219911 |
| 2026-04-24 | 4.79 | $4.60 | 289100 |
| 2026-04-23 | 4.81 | $4.71 | 319640 |
| 2026-04-22 | 4.82 | $4.74 | 585000 |
| 2026-04-21 | 4.83 | $4.87 | 356000 |
| 2026-04-20 | 4.82 | $4.86 | 96700 |
| 2026-04-17 | 4.82 | $4.91 | 244034 |
| 2026-04-16 | 4.81 | $4.90 | 517700 |
| 2026-04-15 | 4.80 | $4.92 | 527515 |
| 2026-04-14 | 4.79 | $5.21 | 784900 |
| 2026-04-13 | 4.74 | $4.95 | 874906 |
| 2026-04-10 | 4.72 | $5.19 | 612400 |
| 2026-04-09 | 4.67 | $4.98 | 376622 |
| 2026-04-08 | 4.64 | $4.77 | 398200 |
| 2026-04-07 | 4.63 | $4.65 | 73500 |
| 2026-04-06 | 4.62 | $4.66 | 307500 |
| 2026-04-02 | 4.62 | $4.63 | 167438 |
| 2026-04-01 | 4.62 | $4.64 | 195239 |
| 2026-03-31 | 4.62 | $4.50 | 988300 |
| 2026-03-30 | 4.63 | $4.26 | 369800 |
| 2026-03-27 | 4.67 | $4.44 | 323600 |
| 2026-03-26 | 4.69 | $4.43 | 455600 |
| 2026-03-25 | 4.72 | $4.66 | 263700 |
| 2026-03-24 | 4.72 | $4.58 | 468700 |
| 2026-03-23 | 4.74 | $4.69 | 301545 |
| 2026-03-20 | 4.74 | $4.42 | 944400 |
| 2026-03-19 | 4.78 | $4.58 | 274800 |
| 2026-03-18 | 4.80 | $4.44 | 1.1M |
| 2026-03-17 | 4.84 | $4.59 | 92100 |
| 2026-03-16 | 4.86 | $4.67 | 168816 |
| 2026-03-13 | 4.88 | $4.51 | 276526 |
| 2026-03-12 | 4.92 | $4.65 | 444300 |
| 2026-03-11 | 4.95 | $4.97 | 102932 |
| 2026-03-10 | 4.95 | $4.90 | 301303 |
| 2026-03-09 | 4.95 | $4.89 | 745300 |
| 2026-03-06 | 4.96 | $4.77 | 145300 |
| 2026-03-05 | 4.98 | $4.84 | 240400 |
| 2026-03-04 | 5.00 | $4.95 | 315812 |
| 2026-03-03 | 5.00 | $4.88 | 656900 |
| 2026-03-02 | 5.01 | $5.20 | 1.6M |
| 2026-02-27 | 4.99 | $5.31 | 495333 |
| 2026-02-26 | 4.96 | $5.38 | 1.0M |
| 2026-02-25 | 4.92 | $5.43 | 1.5M |
| 2026-02-24 | 4.86 | $5.23 | 1.9M |
| 2026-02-23 | 4.82 | $5.14 | 508600 |
| 2026-02-20 | 4.79 | $5.22 | 645100 |
| 2026-02-19 | 4.74 | $5.10 | 789447 |
| 2026-02-18 | 4.71 | $4.91 | 496500 |
| 2026-02-17 | 4.69 | $4.66 | 230000 |
| 2026-02-13 | 4.69 | $4.94 | 612300 |
| 2026-02-12 | 4.66 | $5.00 | 1.0M |
| 2026-02-11 | 4.63 | $4.85 | 369400 |
| 2026-02-10 | 4.60 | $4.82 | 495228 |
| 2026-02-09 | 4.58 | $4.81 | 402717 |
| 2026-02-06 | 4.56 | $4.69 | 284400 |
| 2026-02-05 | 4.54 | $4.68 | 501400 |
| 2026-02-04 | 4.53 | $4.79 | 768900 |
| 2026-02-03 | 4.50 | $4.89 | 832500 |
| 2026-02-02 | 4.46 | $4.88 | 840600 |
| 2026-01-30 | 4.41 | $4.68 | 198600 |
| 2026-01-29 | 4.38 | $4.90 | 968220 |
| 2026-01-28 | 4.33 | $4.90 | 1.1M |
| 2026-01-27 | 4.27 | $4.83 | 2.0M |
| 2026-01-26 | 4.21 | $4.67 | 240335 |
| 2026-01-23 | 4.16 | $4.64 | 682025 |
| 2026-01-22 | 4.11 | $4.49 | 725300 |
| 2026-01-21 | 4.07 | $4.26 | 422112 |
| 2026-01-20 | 4.05 | $4.08 | 488700 |
| 2026-01-16 | 4.05 | $4.02 | 181600 |
| 2026-01-15 | 4.05 | $4.11 | 208005 |
| 2026-01-14 | 4.05 | $4.04 | 212207 |
| 2026-01-13 | 4.05 | $4.02 | 342100 |
| 2026-01-12 | 4.05 | $4.12 | 227938 |
| 2026-01-09 | 4.05 | $4.10 | 294908 |
| 2026-01-08 | 4.04 | $4.16 | 648200 |
| 2026-01-07 | 4.03 | $4.07 | 272300 |
| 2026-01-06 | 4.02 | $4.13 | 314600 |
| 2026-01-05 | 4.01 | $4.05 | 376800 |
| 2026-01-02 | 4.01 | $4.02 | 300900 |
| 2025-12-31 | 4.01 | $3.97 | 42839 |
| 2025-12-30 | 4.01 | $4.00 | 142800 |
| 2025-12-29 | 4.01 | $3.89 | 290000 |
| 2025-12-26 | 4.02 | $3.93 | 120304 |
| 2025-12-24 | 4.03 | $4.00 | 68700 |
| 2025-12-23 | 4.04 | $3.97 | 255027 |
| 2025-12-22 | 4.05 | $3.87 | 406100 |
| 2025-12-19 | 4.06 | $3.90 | 176300 |
| 2025-12-18 | 4.08 | $3.98 | 341518 |
| 2025-12-17 | 4.09 | $3.94 | 394247 |
| 2025-12-16 | 4.11 | $3.96 | 175300 |
| 2025-12-15 | 4.12 | $4.16 | 413110 |
| 2025-12-12 | 4.12 | $3.99 | 407537 |
| 2025-12-11 | 4.13 | $4.02 | 169000 |
| 2025-12-10 | 4.15 | $4.10 | 554639 |
| 2025-12-09 | 4.15 | $3.99 | 263900 |
| 2025-12-08 | 4.17 | $4.06 | 590520 |
| 2025-12-05 | 4.18 | $3.98 | 1.8M |
| 2025-12-04 | 4.20 | $4.32 | 219734 |
| 2025-12-03 | 4.19 | $4.10 | 146300 |
| 2025-12-02 | 4.20 | $4.26 | 136100 |
| 2025-12-01 | 4.19 | $4.18 | 183800 |
| 2025-11-28 | 4.19 | $4.28 | 203000 |
| 2025-11-26 | 4.18 | $4.25 | 120314 |
| 2025-11-25 | 4.17 | $4.15 | 438033 |
| 2025-11-24 | 4.18 | $4.16 | 402526 |
| 2025-11-21 | 4.18 | $4.09 | 427200 |
| 2025-11-20 | 4.19 | $4.03 | 105700 |
| 2025-11-19 | 4.20 | $4.15 | 236126 |
| 2025-11-18 | 4.21 | $4.16 | 156500 |
| 2025-11-17 | 4.21 | $4.29 | 310400 |
| 2025-11-14 | 4.21 | $4.36 | 1.8M |
| 2025-11-13 | 4.19 | $4.27 | 1.9M |
| 2025-11-12 | 4.18 | $4.40 | 2.6M |
| 2025-11-11 | 4.16 | $4.56 | 1.6M |
| 2025-11-10 | 4.12 | $4.38 | 2.0M |
| 2025-11-07 | 4.09 | $4.30 | 900200 |
| 2025-11-06 | 4.07 | $4.28 | 1.1M |
| 2025-11-05 | 4.04 | $4.26 | 559600 |
| 2025-11-04 | 4.02 | $4.17 | 1.0M |
| 2025-11-03 | 4.00 | $4.14 | 622300 |
| 2025-10-31 | 3.99 | $4.09 | 1.1M |
| 2025-10-30 | 3.98 | $4.10 | 817701 |
| 2025-10-29 | 3.97 | $4.03 | 899708 |
| 2025-10-28 | 3.96 | $4.02 | 818600 |
| 2025-10-27 | 3.95 | $3.99 | 2.3M |
| 2025-10-24 | 3.95 | $3.88 | 562600 |
| 2025-10-23 | 3.96 | $3.89 | 123600 |
| 2025-10-22 | 3.96 | $3.89 | 553800 |
| 2025-10-21 | 3.97 | $3.85 | 276300 |
| 2025-10-20 | 3.98 | $3.96 | 426420 |
| 2025-10-17 | 3.99 | $3.86 | 381346 |
| 2025-10-16 | 4.00 | $3.80 | 938039 |
| 2025-10-15 | 4.02 | $3.82 | 590100 |
| 2025-10-14 | 4.04 | $3.94 | 575300 |
| 2025-10-13 | 4.05 | $3.94 | 451900 |
| 2025-10-10 | 4.07 | $3.84 | 1.8M |
| 2025-10-09 | 4.09 | $3.99 | 328142 |
| 2025-10-08 | 4.10 | $4.00 | 207124 |
| 2025-10-07 | 4.11 | $4.05 | 381619 |
| 2025-10-06 | 4.12 | $4.10 | 152435 |
| 2025-10-03 | 4.12 | $4.11 | 109943 |
| 2025-10-02 | 4.12 | $4.16 | 910538 |
| 2025-10-01 | 4.12 | $4.18 | 304516 |
| 2025-09-30 | 4.11 | $4.24 | 389500 |
| 2025-09-29 | 4.10 | $4.25 | 906742 |
| 2025-09-26 | 4.08 | $4.15 | 177209 |
| 2025-09-25 | 4.07 | $4.10 | 382742 |
| 2025-09-24 | 4.07 | $4.26 | 293900 |
| 2025-09-23 | 4.05 | $4.21 | 572320 |
| 2025-09-22 | 4.03 | $4.12 | 331339 |
| 2025-09-19 | 4.02 | $4.20 | 239400 |
| 2025-09-18 | 4.00 | $4.23 | 2.1M |
| 2025-09-17 | 3.98 | $4.13 | 333800 |
| 2025-09-16 | 3.97 | $4.18 | 650913 |
| 2025-09-15 | 3.94 | $4.19 | 1.3M |
| 2025-09-12 | 3.92 | $4.25 | 1.7M |
| 2025-09-11 | 3.88 | $4.19 | 1.8M |
| 2025-09-10 | 3.85 | $4.07 | 1.7M |
| 2025-09-09 | 3.83 | $3.96 | 404700 |
| 2025-09-08 | 3.81 | $4.00 | 1.3M |
| 2025-09-05 | 3.79 | $3.97 | 1.9M |
| 2025-09-04 | 3.77 | $3.80 | 804548 |
| 2025-09-03 | 3.77 | $3.76 | 434000 |
| 2025-09-02 | 3.77 | $3.81 | 638615 |
| 2025-08-29 | 3.77 | $3.93 | 333529 |
| 2025-08-28 | 3.75 | $3.94 | 1.0M |
| 2025-08-27 | 3.73 | $3.78 | 254500 |
| 2025-08-26 | 3.72 | $3.80 | 632537 |
| 2025-08-25 | 3.72 | $3.74 | 1.6M |
| 2025-08-22 | 3.71 | $3.83 | 493937 |
| 2025-08-21 | 3.70 | $3.68 | 384700 |
| 2025-08-20 | 3.70 | $3.67 | 425103 |
| 2025-08-19 | 3.71 | $3.68 | 2.2M |
| 2025-08-18 | 3.71 | $3.96 | 1.7M |
| 2025-08-15 | 3.68 | $3.90 | 1.4M |
| 2025-08-14 | 3.66 | $3.77 | 649500 |
| 2025-08-13 | 3.65 | $3.64 | 830900 |
| 2025-08-12 | 3.65 | $3.67 | 223722 |
| 2025-08-11 | 3.65 | $3.57 | 1.4M |
| 2025-08-08 | 3.66 | $3.60 | 515648 |
| 2025-08-07 | 3.66 | $3.59 | 2.2M |
| 2025-08-06 | 3.67 | $3.49 | 1.9M |
| 2025-08-05 | 3.69 | $3.46 | 3.4M |
| 2025-08-04 | 3.71 | $3.52 | 4.3M |
| 2025-08-01 | 3.73 | $3.43 | 2.2M |
| 2025-07-31 | 3.76 | $3.55 | 1.3M |
| 2025-07-30 | 3.79 | $3.65 | 276000 |
| 2025-07-29 | 3.80 | $3.67 | 282300 |
| 2025-07-28 | 3.82 | $3.61 | 1.3M |
| 2025-07-25 | 3.84 | $3.73 | 3.6M |
| 2025-07-24 | 3.85 | $3.67 | 890205 |
| 2025-07-23 | 3.87 | $3.68 | 413600 |
| 2025-07-22 | 3.89 | $3.55 | 1.6M |
| 2025-07-21 | 3.92 | $3.65 | 1.3M |
| 2025-07-18 | 3.95 | $3.70 | 206100 |
| 2025-07-17 | 3.98 | $3.80 | 865100 |
| 2025-07-16 | 4.00 | $3.83 | 494616 |
| 2025-07-15 | 4.01 | $3.83 | 316500 |
| 2025-07-14 | 4.03 | $3.77 | 955638 |
| 2025-07-11 | 4.06 | $3.89 | 353017 |
| 2025-07-10 | 4.08 | $3.90 | 2.9M |
| 2025-07-09 | 4.10 | $3.99 | 709248 |
| 2025-07-08 | 4.11 | $4.09 | 300900 |
| 2025-07-07 | 4.11 | $4.20 | 432500 |
| 2025-07-03 | 4.10 | $4.12 | 118341 |
| 2025-07-02 | 4.10 | $4.10 | 208400 |
| 2025-07-01 | 4.10 | $4.09 | 173219 |
| 2025-06-30 | 4.10 | $4.13 | 325800 |
| 2025-06-27 | 4.10 | $4.03 | 183209 |
| 2025-06-26 | 4.11 | $4.08 | 213700 |
| 2025-06-25 | 4.11 | $3.90 | 1.7M |
| 2025-06-24 | 4.13 | $3.96 | 390300 |
| 2025-06-23 | 4.15 | $3.88 | 888800 |
| 2025-06-20 | 4.18 | $3.95 | 687419 |
| 2025-06-18 | 4.20 | $4.02 | 508500 |
| 2025-06-17 | 4.22 | $4.07 | 1.6M |
| 2025-06-16 | 4.24 | $4.14 | 3.2M |
| 2025-06-13 | 4.25 | $3.99 | 200609 |
| 2025-06-12 | 4.28 | $3.94 | 693003 |
| 2025-06-11 | 4.31 | $3.93 | 2.0M |
| 2025-06-10 | 4.35 | $3.92 | 1.9M |
| 2025-06-09 | 4.40 | $3.95 | 2.8M |
| 2025-06-06 | 4.45 | $3.98 | 922700 |
| 2025-06-05 | 4.49 | $4.04 | 1.4M |
| 2025-06-04 | 4.54 | $4.04 | 494319 |
| 2025-06-03 | 4.60 | $4.19 | 833300 |
| 2025-06-02 | 4.64 | $4.20 | 676336 |
| 2025-05-30 | 4.68 | $4.15 | 499800 |
| 2025-05-29 | 4.74 | $4.26 | 467112 |
| 2025-05-28 | 4.79 | $4.31 | 3.5M |
| 2025-05-27 | 4.84 | $4.54 | 2.4M |
| 2025-05-23 | 4.87 | $4.42 | 573343 |
| 2025-05-22 | 4.92 | $4.51 | 1.8M |
| 2025-05-21 | 4.96 | $4.47 | 807934 |
| 2025-05-20 | 5.02 | $4.72 | 198500 |
| 2025-05-19 | 5.05 | $4.52 | 605607 |
| 2025-05-16 | 5.10 | $4.60 | 1.6M |
| 2025-05-15 | 5.16 | $5.39 | 314943 |
| 2025-05-14 | 5.13 | $5.44 | 131826 |
| 2025-05-13 | 5.10 | $5.34 | 282800 |
| 2025-05-12 | 5.07 | $5.16 | 99500 |
| 2025-05-09 | 5.06 | $5.32 | 251500 |
| 2025-05-08 | 5.04 | $5.31 | 220449 |
| 2025-05-07 | 5.01 | $5.15 | 72400 |
| 2025-05-06 | 4.99 | $5.10 | 208400 |
| 2025-05-05 | 4.98 | $5.17 | 158613 |
| 2025-05-02 | 4.96 | $5.18 | 65400 |
| 2025-05-01 | 4.94 | $5.03 | 115048 |
| 2025-04-30 | 4.93 | $5.07 | 216613 |
| 2025-04-29 | 4.91 | $5.10 | 682024 |
| 2025-04-28 | 4.89 | $5.05 | 153025 |
| 2025-04-25 | 4.88 | $4.97 | 133700 |
| 2025-04-24 | 4.87 | $4.90 | 85600 |
| 2025-04-23 | 4.87 | $4.95 | 97600 |
| 2025-04-22 | 4.86 | $4.95 | 150620 |
| 2025-04-21 | 4.85 | $4.82 | 89809 |
| 2025-04-17 | 4.85 | $4.73 | 93333 |
| 2025-04-16 | 4.86 | $4.77 | 299647 |
| 2025-04-15 | 4.87 | $4.93 | 612200 |
| 2025-04-14 | 4.87 | $4.89 | 552300 |
| 2025-04-11 | 4.86 | $4.78 | 96030 |
| 2025-04-10 | 4.87 | $4.74 | 222602 |
| 2025-04-09 | 4.88 | $4.80 | 372213 |
| 2025-04-08 | 4.89 | $4.64 | 223200 |
| 2025-04-07 | 4.92 | $4.67 | 329637 |
| 2025-04-04 | 4.95 | $4.80 | 338900 |
| 2025-04-03 | 4.96 | $5.02 | 659243 |
| 2025-04-02 | 4.96 | $5.00 | 218439 |
| 2025-04-01 | 4.95 | $4.95 | 80804 |
| 2025-03-31 | 4.95 | $5.12 | 150000 |
| 2025-03-28 | 4.93 | $5.01 | 259703 |
| 2025-03-27 | 4.93 | $5.02 | 416600 |
| 2025-03-26 | 4.92 | $5.03 | 133021 |
| 2025-03-25 | 4.90 | $4.89 | 107832 |
| 2025-03-24 | 4.91 | $4.89 | 202100 |
| 2025-03-21 | 4.91 | $4.94 | 220842 |
| 2025-03-20 | 4.90 | $5.04 | 152245 |
| 2025-03-19 | 4.89 | $5.05 | 77000 |
| 2025-03-18 | 4.87 | $5.08 | 108929 |
| 2025-03-17 | 4.85 | $4.89 | 113303 |
| 2025-03-14 | 4.85 | $4.75 | 82600 |
| 2025-03-13 | 4.86 | $4.85 | 166426 |
| 2025-03-12 | 4.86 | $4.80 | 105046 |
| 2025-03-11 | 4.86 | $4.82 | 209511 |
| 2025-03-10 | 4.87 | $4.75 | 274500 |
| 2025-03-07 | 4.88 | $5.02 | 211200 |
| 2025-03-06 | 4.87 | $4.88 | 129002 |
| 2025-03-05 | 4.86 | $4.93 | 237200 |
| 2025-03-04 | 4.86 | $4.80 | 73600 |
| 2025-03-03 | 4.86 | $4.75 | 99500 |
| 2025-02-28 | 4.88 | $4.75 | 3.2M |
| 2025-02-27 | 4.89 | $4.92 | 179936 |
| 2025-02-26 | 4.89 | $4.91 | 557900 |
| 2025-02-25 | 4.88 | $4.97 | 356700 |
| 2025-02-24 | 4.87 | $4.90 | 237400 |
| 2025-02-21 | 4.87 | $5.00 | 144700 |
| 2025-02-20 | 4.86 | $4.99 | 2.6M |
| 2025-02-19 | 4.84 | $5.18 | 1.7M |
| 2025-02-18 | 4.81 | $5.27 | 391600 |
| 2025-02-14 | 4.76 | $5.15 | 409600 |
| 2025-02-13 | 4.72 | $4.85 | 258300 |
| 2025-02-12 | 4.71 | $4.89 | 733333 |
| 2025-02-11 | 4.69 | $4.98 | 2.7M |
| 2025-02-10 | 4.65 | $4.91 | 1.9M |
| 2025-02-07 | 4.63 | $4.86 | 3.0M |
| 2025-02-06 | 4.60 | $4.99 | 1.3M |
| 2025-02-05 | 4.56 | $4.90 | 731700 |
| 2025-02-04 | 4.53 | $4.93 | 831607 |
| 2025-02-03 | 4.48 | $4.84 | 666400 |
| 2025-01-31 | 4.45 | $4.88 | 1.1M |
| 2025-01-30 | 4.40 | $4.80 | 1.3M |
| 2025-01-29 | 4.36 | $4.72 | 810700 |
| 2025-01-28 | 4.32 | $4.77 | 329825 |
| 2025-01-27 | 4.27 | $4.70 | 491820 |
| 2025-01-24 | 4.23 | $4.62 | 78300 |
| 2025-01-23 | 4.19 | $4.60 | 602632 |
| 2025-01-22 | 4.15 | $4.43 | 173331 |
| 2025-01-21 | 4.12 | $4.30 | 370100 |
| 2025-01-17 | 4.10 | $4.17 | 252539 |
| 2025-01-16 | 4.09 | $4.31 | 794636 |
| 2025-01-15 | 4.07 | $4.30 | 381430 |
| 2025-01-14 | 4.04 | $4.14 | 1.8M |
| 2025-01-13 | 4.03 | $4.06 | 177522 |
| 2025-01-10 | 4.03 | $4.03 | 498100 |
| 2025-01-08 | 4.03 | $4.09 | 388500 |
| 2025-01-07 | 4.02 | $4.01 | 418109 |
| 2025-01-06 | 4.02 | $4.02 | 482100 |
| 2025-01-03 | 4.02 | $3.96 | 316200 |
| 2025-01-02 | 4.03 | $3.90 | 364400 |
| 2024-12-31 | 4.04 | $3.82 | 130636 |
| 2024-12-30 | 4.06 | $3.99 | 173900 |
| 2024-12-27 | 4.07 | $3.94 | 346300 |
| 2024-12-26 | 4.09 | $3.98 | 1.6M |
| 2024-12-24 | 4.10 | $3.91 | 42648 |
| 2024-12-23 | 4.12 | $3.91 | 212202 |
| 2024-12-20 | 4.14 | $3.95 | 188400 |
| 2024-12-19 | 4.16 | $3.96 | 275300 |
| 2024-12-18 | 4.18 | $3.82 | 475200 |
| 2024-12-17 | 4.22 | $3.99 | 563000 |
| 2024-12-16 | 4.24 | $4.00 | 634400 |
| 2024-12-13 | 4.26 | $4.04 | 115918 |
| 2024-12-12 | 4.29 | $4.10 | 246600 |
| 2024-12-11 | 4.31 | $4.22 | 219000 |
| 2024-12-10 | 4.32 | $4.15 | 220427 |
| 2024-12-09 | 4.33 | $4.11 | 684742 |
| 2024-12-06 | 4.36 | $4.11 | 963900 |
| 2024-12-05 | 4.38 | $4.25 | 439427 |
| 2024-12-04 | 4.40 | $4.30 | 1.1M |
| 2024-12-03 | 4.41 | $4.16 | 1.7M |
| 2024-12-02 | 4.44 | $4.09 | 553409 |
| 2024-11-29 | 4.47 | $4.13 | 487715 |
| 2024-11-27 | 4.51 | $4.31 | 379300 |
| 2024-11-26 | 4.53 | $4.59 | 91600 |
| 2024-11-25 | 4.52 | $4.41 | 869223 |
| 2024-11-22 | 4.53 | $4.44 | 368200 |
| 2024-11-21 | 4.54 | $4.39 | 329046 |
| 2024-11-20 | 4.56 | $4.51 | 102045 |
| 2024-11-19 | 4.56 | $4.47 | 365523 |
| 2024-11-18 | 4.57 | $4.48 | 885435 |
| 2024-11-15 | 4.58 | $4.47 | 234400 |
| 2024-11-14 | 4.60 | $4.40 | 3.6M |
| 2024-11-13 | 4.62 | $4.55 | 204500 |
| 2024-11-12 | 4.62 | $4.46 | 1.2M |
| 2024-11-11 | 4.64 | $4.52 | 404910 |
| 2024-11-08 | 4.65 | $4.56 | 146900 |
| 2024-11-07 | 4.66 | $4.65 | 208100 |
| 2024-11-06 | 4.67 | $4.65 | 899300 |
| 2024-11-05 | 4.67 | $4.58 | 266347 |
| 2024-11-04 | 4.68 | $4.59 | 490639 |
| 2024-11-01 | 4.69 | $4.48 | 200144 |
| 2024-10-31 | 4.71 | $4.62 | 264600 |
| 2024-10-30 | 4.72 | $4.61 | 1.2M |
| 2024-10-29 | 4.73 | $4.62 | 422909 |
| 2024-10-28 | 4.74 | $4.62 | 181000 |
| 2024-10-25 | 4.75 | $4.63 | 571100 |
| 2024-10-24 | 4.77 | $4.50 | 800324 |
| 2024-10-23 | 4.79 | $4.69 | 907300 |
| 2024-10-22 | 4.81 | $4.66 | 298900 |
| 2024-10-21 | 4.82 | $4.70 | 293938 |
| 2024-10-18 | 4.83 | $4.63 | 1.1M |
| 2024-10-17 | 4.85 | $4.80 | 397900 |
| 2024-10-16 | 4.86 | $4.68 | 198200 |
| 2024-10-15 | 4.88 | $4.71 | 72700 |
| 2024-10-14 | 4.90 | $4.73 | 126518 |
| 2024-10-11 | 4.92 | $4.67 | 244447 |
| 2024-10-10 | 4.94 | $4.78 | 58501 |
| 2024-10-09 | 4.96 | $4.71 | 166406 |
| 2024-10-08 | 4.98 | $4.83 | 197500 |
| 2024-10-07 | 5.00 | $4.88 | 405600 |
| 2024-10-04 | 5.01 | $4.89 | 317610 |
| 2024-10-03 | 5.03 | $4.90 | 166733 |
| 2024-10-02 | 5.04 | $4.97 | 95800 |
| 2024-10-01 | 5.05 | $4.95 | 93106 |
| 2024-09-30 | 5.06 | $5.00 | 281000 |
| 2024-09-27 | 5.06 | $4.97 | 2.2M |
| 2024-09-26 | 5.07 | $5.05 | 141600 |
| 2024-09-25 | 5.07 | $4.93 | 81500 |
| 2024-09-24 | 5.09 | $4.98 | 108800 |
| 2024-09-23 | 5.10 | $4.92 | 82107 |
| 2024-09-20 | 5.12 | $4.91 | 140700 |
| 2024-09-19 | 5.14 | $5.17 | 305100 |
| 2024-09-18 | 5.14 | $5.21 | 68800 |
| 2024-09-17 | 5.13 | $5.22 | 348100 |
| 2024-09-16 | 5.12 | $5.29 | 83813 |
| 2024-09-13 | 5.10 | $5.22 | 261700 |
| 2024-09-12 | 5.09 | $5.15 | 272100 |
| 2024-09-11 | 5.09 | $5.04 | 502800 |
| 2024-09-10 | 5.09 | $5.08 | 265600 |
| 2024-09-09 | 5.09 | $5.16 | 92100 |
| 2024-09-06 | 5.09 | $5.15 | 65038 |
| 2024-09-05 | 5.08 | $5.18 | 151500 |
| 2024-09-04 | 5.07 | $5.07 | 212600 |
| 2024-09-03 | 5.07 | $5.06 | 197700 |
| 2024-08-30 | 5.07 | $5.03 | 226140 |
| 2024-08-29 | 5.07 | $5.07 | 194500 |
| 2024-08-28 | 5.07 | $5.14 | 368600 |
| 2024-08-27 | 5.07 | $5.15 | 246200 |
| 2024-08-26 | 5.06 | $5.17 | 149000 |
| 2024-08-23 | 5.05 | $5.15 | 188300 |
| 2024-08-22 | 5.03 | $5.23 | 166706 |
| 2024-08-21 | 5.01 | $5.22 | 609437 |
| 2024-08-20 | 4.99 | $5.35 | 270600 |
| 2024-08-19 | 4.95 | $5.46 | 184000 |
| 2024-08-16 | 4.90 | $5.17 | 98900 |
| 2024-08-15 | 4.87 | $5.11 | 236841 |
| 2024-08-14 | 4.85 | $5.08 | 219139 |
| 2024-08-13 | 4.82 | $5.07 | 215600 |
| 2024-08-12 | 4.80 | $4.93 | 102600 |
| 2024-08-09 | 4.78 | $4.83 | 116332 |
| 2024-08-08 | 4.78 | $4.76 | 211913 |
| 2024-08-07 | 4.78 | $4.76 | 300500 |
| 2024-08-06 | 4.78 | $4.68 | 358500 |
| 2024-08-05 | 4.79 | $4.55 | 254648 |
| 2024-08-02 | 4.82 | $4.65 | 312900 |
| 2024-08-01 | 4.84 | $4.58 | 1.4M |
| 2024-07-31 | 4.86 | $4.74 | 157324 |
| 2024-07-30 | 4.88 | $4.76 | 75900 |
| 2024-07-29 | 4.89 | $4.81 | 209732 |
| 2024-07-26 | 4.90 | $4.89 | 98233 |
| 2024-07-25 | 4.90 | $4.78 | 115613 |
| 2024-07-24 | 4.91 | $4.77 | 102200 |
| 2024-07-23 | 4.93 | $4.90 | 110619 |
| 2024-07-22 | 4.93 | $4.94 | 313441 |
| 2024-07-19 | 4.93 | $4.89 | 223538 |
| 2024-07-18 | 4.93 | $4.93 | 153505 |
| 2024-07-17 | 4.93 | $5.02 | 108200 |
| 2024-07-16 | 4.92 | $4.98 | 128200 |
| 2024-07-15 | 4.92 | $4.97 | 97935 |
| 2024-07-12 | 4.91 | $4.99 | 321500 |
| 2024-07-11 | 4.91 | $4.90 | 498448 |
| 2024-07-10 | 4.91 | $5.01 | 295100 |
| 2024-07-09 | 4.90 | $4.80 | 277500 |
| 2024-07-08 | 4.91 | $4.82 | 292933 |
| 2024-07-05 | 4.91 | $4.86 | 244900 |
| 2024-07-03 | 4.92 | $4.78 | 256301 |
| 2024-07-02 | 4.93 | $4.64 | 168906 |
| 2024-07-01 | 4.97 | $4.63 | 252000 |
| 2024-06-28 | 5.00 | $4.80 | 187635 |
| 2024-06-27 | 5.02 | $4.78 | 286423 |
| 2024-06-26 | 5.05 | $4.78 | 166317 |
| 2024-06-25 | 5.08 | $4.84 | 99442 |
| 2024-06-24 | 5.10 | $4.98 | 198000 |
| 2024-06-21 | 5.11 | $4.86 | 114242 |
| 2024-06-20 | 5.14 | $4.92 | 150400 |
| 2024-06-18 | 5.16 | $4.87 | 422500 |
| 2024-06-17 | 5.19 | $4.97 | 202536 |
| 2024-06-14 | 5.22 | $5.23 | 396740 |
| 2024-06-13 | 5.22 | $5.10 | 395500 |
| 2024-06-12 | 5.23 | $5.17 | 201700 |
| 2024-06-11 | 5.23 | $5.19 | 768304 |
| 2024-06-10 | 5.24 | $5.09 | 134931 |
| 2024-06-07 | 5.25 | $5.05 | 478528 |
| 2024-06-06 | 5.28 | $5.32 | 92900 |
| 2024-06-05 | 5.27 | $5.19 | 284900 |
| 2024-06-04 | 5.28 | $5.17 | 128345 |
| 2024-06-03 | 5.29 | $5.13 | 774439 |
| 2024-05-31 | 5.31 | $5.22 | 744502 |
| 2024-05-30 | 5.32 | $5.25 | 144429 |
| 2024-05-29 | 5.32 | $5.20 | 249942 |
| 2024-05-28 | 5.34 | $5.28 | 203510 |
| 2024-05-24 | 5.34 | $5.20 | 84214 |
| 2024-05-23 | 5.36 | $5.17 | 544000 |
| 2024-05-22 | 5.38 | $5.26 | 179500 |
| 2024-05-21 | 5.39 | $5.43 | 1.1M |
| 2024-05-20 | 5.39 | $5.51 | 284900 |
| 2024-05-17 | 5.37 | $5.42 | 369100 |
| 2024-05-16 | 5.37 | $5.39 | 129900 |
| 2024-05-15 | 5.37 | $5.35 | 266000 |
| 2024-05-14 | 5.37 | $5.38 | 328121 |
| 2024-05-13 | 5.37 | $5.30 | 589622 |
| 2024-05-10 | 5.37 | $5.22 | 225800 |
| 2024-05-09 | 5.39 | $5.21 | 297800 |
| 2024-05-08 | 5.41 | $5.52 | 93600 |
| 2024-05-07 | 5.40 | $5.51 | 252500 |
| 2024-05-06 | 5.38 | $5.52 | 79510 |
| 2024-05-03 | 5.37 | $5.41 | 175200 |
| 2024-05-02 | 5.37 | $5.31 | 119745 |
| 2024-05-01 | 5.37 | $5.25 | 82129 |
| 2024-04-30 | 5.38 | $5.23 | 261000 |
| 2024-04-29 | 5.40 | $5.31 | 64100 |
| 2024-04-26 | 5.41 | $5.35 | 275500 |
| 2024-04-25 | 5.42 | $5.23 | 92100 |
| 2024-04-24 | 5.44 | $5.27 | 151090 |
| 2024-04-23 | 5.45 | $5.25 | 101800 |
| 2024-04-22 | 5.47 | $5.29 | 210614 |
| 2024-04-19 | 5.49 | $5.27 | 143200 |
| 2024-04-18 | 5.52 | $5.27 | 100090 |
| 2024-04-17 | 5.54 | $5.25 | 159052 |
| 2024-04-16 | 5.57 | $5.21 | 104810 |
| 2024-04-15 | 5.61 | $5.33 | 129622 |
| 2024-04-12 | 5.64 | $5.52 | 209600 |
| 2024-04-11 | 5.65 | $5.62 | 139800 |
| 2024-04-10 | 5.66 | $5.68 | 65400 |
| 2024-04-09 | 5.66 | $5.80 | 78600 |
| 2024-04-08 | 5.64 | $5.77 | 208006 |
| 2024-04-05 | 5.63 | $5.62 | 139000 |
| 2024-04-04 | 5.63 | $5.58 | 707806 |
| 2024-04-03 | 5.63 | $5.63 | 170488 |
| 2024-04-02 | 5.63 | $5.52 | 216000 |
| 2024-04-01 | 5.64 | $5.50 | 70600 |
| 2024-03-28 | 5.66 | $5.63 | 99200 |
| 2024-03-27 | 5.66 | $5.57 | 81898 |
| 2024-03-26 | 5.67 | $5.59 | 111228 |
| 2024-03-25 | 5.68 | $5.56 | 130002 |
| 2024-03-22 | 5.69 | $5.52 | 86446 |
| 2024-03-21 | 5.71 | $5.54 | 252200 |
| 2024-03-20 | 5.73 | $5.61 | 180400 |
| 2024-03-19 | 5.74 | $5.53 | 293200 |
| 2024-03-18 | 5.77 | $5.56 | 317602 |
| 2024-03-15 | 5.79 | $5.71 | 69400 |
| 2024-03-14 | 5.80 | $5.66 | 75400 |
| 2024-03-13 | 5.81 | $5.69 | 147052 |
| 2024-03-12 | 5.82 | $5.79 | 1.1M |
| 2024-03-11 | 5.83 | $5.70 | 757000 |
| 2024-03-08 | 5.84 | $5.79 | 182400 |
| 2024-03-07 | 5.85 | $5.87 | 135000 |
| 2024-03-06 | 5.84 | $5.87 | 363800 |
| 2024-03-05 | 5.84 | $5.73 | 352056 |
| 2024-03-04 | 5.85 | $5.91 | 106000 |
| 2024-03-01 | 5.85 | $5.95 | 105200 |
| 2024-02-29 | 5.83 | $5.81 | 116600 |
| 2024-02-28 | 5.84 | $5.87 | 110800 |
| 2024-02-27 | 5.83 | $5.92 | 203818 |
| 2024-02-26 | 5.82 | $5.84 | 365642 |
| 2024-02-23 | 5.82 | $5.79 | 127800 |
| 2024-02-22 | 5.83 | $6.00 | 236800 |
| 2024-02-21 | 5.81 | $5.96 | 108000 |
| 2024-02-20 | 5.79 | $5.97 | 291000 |
| 2024-02-16 | 5.77 | $5.81 | 135028 |
| 2024-02-15 | 5.77 | $5.82 | 134800 |
| 2024-02-14 | 5.76 | $5.85 | 225200 |
| 2024-02-13 | 5.75 | $5.60 | 187400 |
| 2024-02-12 | 5.77 | $5.80 | 92260 |
| 2024-02-09 | 5.77 | $5.75 | 86666 |
| 2024-02-08 | 5.77 | $5.89 | 70036 |
| 2024-02-07 | 5.76 | $5.94 | 296090 |
| 2024-02-06 | 5.74 | $6.02 | 263852 |
| 2024-02-05 | 5.71 | $5.87 | 236000 |
| 2024-02-02 | 5.69 | $5.84 | 74200 |
| 2024-02-01 | 5.68 | $5.89 | 273800 |
| 2024-01-31 | 5.65 | $5.68 | 258200 |
| 2024-01-30 | 5.65 | $5.68 | 91600 |
| 2024-01-29 | 5.65 | $5.73 | 47600 |
| 2024-01-26 | 5.64 | $5.80 | 340000 |
| 2024-01-25 | 5.62 | $5.78 | 261816 |
| 2024-01-24 | 5.60 | $5.72 | 90054 |
| 2024-01-23 | 5.59 | $5.65 | 97000 |
| 2024-01-22 | 5.59 | $5.56 | 160418 |
| 2024-01-19 | 5.59 | $5.64 | 168200 |
| 2024-01-18 | 5.58 | $5.59 | 151064 |
| 2024-01-17 | 5.58 | $5.61 | 354400 |
| 2024-01-16 | 5.58 | $5.65 | 231670 |
| 2024-01-12 | 5.57 | $5.63 | 97000 |
| 2024-01-11 | 5.57 | $5.59 | 550200 |
| 2024-01-10 | 5.56 | $5.65 | 173800 |
| 2024-01-09 | 5.56 | $5.58 | 99200 |
| 2024-01-08 | 5.55 | $5.67 | 136200 |
| 2024-01-05 | 5.54 | $5.73 | 115226 |
| 2024-01-04 | 5.52 | $5.55 | 248036 |
| 2024-01-03 | 5.52 | $5.61 | 89600 |
| 2024-01-02 | 5.51 | $5.55 | 209800 |
| 2023-12-29 | 5.50 | $5.71 | 83000 |
| 2023-12-28 | 5.48 | $5.75 | 123800 |
| 2023-12-27 | 5.45 | $5.65 | 329096 |
| 2023-12-26 | 5.43 | $5.65 | 295600 |
| 2023-12-22 | 5.41 | $5.55 | 557000 |
| 2023-12-21 | 5.39 | $5.49 | 1.1M |
| 2023-12-20 | 5.38 | $5.45 | 185402 |
| 2023-12-19 | 5.38 | $5.58 | 223426 |
| 2023-12-18 | 5.36 | $5.54 | 334608 |
| 2023-12-15 | 5.34 | $5.43 | 182000 |
| 2023-12-14 | 5.33 | $5.38 | 229006 |
| 2023-12-13 | 5.32 | $5.37 | 269400 |
| 2023-12-12 | 5.32 | $5.25 | 245252 |
| 2023-12-11 | 5.32 | $5.49 | 219200 |
| 2023-12-08 | 5.31 | $5.48 | 162200 |
| 2023-12-07 | 5.29 | $5.49 | 115474 |
| 2023-12-06 | 5.27 | $5.40 | 65000 |
| 2023-12-05 | 5.25 | $5.43 | 71016 |
| 2023-12-04 | 5.23 | $5.39 | 122000 |
| 2023-12-01 | 5.22 | $5.56 | 459006 |
| 2023-11-30 | 5.18 | $5.47 | 641000 |
| 2023-11-29 | 5.15 | $5.35 | 261830 |
| 2023-11-28 | 5.13 | $5.34 | 305062 |
| 2023-11-27 | 5.11 | $5.28 | 243600 |
| 2023-11-24 | 5.09 | $5.18 | 72876 |
| 2023-11-22 | 5.08 | $5.19 | 139200 |
| 2023-11-21 | 5.07 | $5.23 | 365848 |
| 2023-11-20 | 5.05 | $5.16 | 170464 |
| 2023-11-17 | 5.04 | $5.00 | 1.7M |
| 2023-11-16 | 5.04 | $5.24 | 269000 |
| 2023-11-15 | 5.02 | $5.19 | 50600 |
| 2023-11-14 | 5.00 | $5.15 | 205400 |
| 2023-11-13 | 4.99 | $5.17 | 195648 |
| 2023-11-10 | 4.97 | $5.08 | 128800 |
| 2023-11-09 | 4.96 | $5.00 | 232494 |
| 2023-11-08 | 4.95 | $5.23 | 156800 |
| 2023-11-07 | 4.92 | $5.20 | 253000 |
| 2023-11-06 | 4.89 | $5.13 | 286800 |
| 2023-11-03 | 4.87 | $5.12 | 289844 |
| 2023-11-02 | 4.84 | $4.99 | 206876 |
| 2023-11-01 | 4.83 | $4.91 | 37200 |
| 2023-10-31 | 4.82 | $4.76 | 188000 |
| 2023-10-30 | 4.82 | $4.78 | 139420 |
| 2023-10-27 | 4.83 | $4.88 | 226864 |
| 2023-10-26 | 4.82 | $5.00 | 351600 |
| 2023-10-25 | 4.80 | $4.87 | 395200 |
| 2023-10-24 | 4.80 | $4.95 | 180874 |
| 2023-10-23 | 4.78 | $4.89 | 288864 |
| 2023-10-20 | 4.77 | $4.85 | 208000 |
| 2023-10-19 | 4.76 | $4.89 | 346600 |
| 2023-10-18 | 4.75 | $4.91 | 1.9M |
| 2023-10-17 | 4.73 | $4.89 | 319896 |
| 2023-10-16 | 4.71 | $4.96 | 491400 |
| 2023-10-13 | 4.69 | $4.56 | 188204 |
| 2023-10-12 | 4.70 | $4.74 | 118062 |
| 2023-10-11 | 4.69 | $4.82 | 106000 |
| 2023-10-10 | 4.68 | $4.79 | 263200 |
| 2023-10-09 | 4.67 | $4.70 | 182268 |
| 2023-10-06 | 4.67 | $4.75 | 238662 |
| 2023-10-05 | 4.66 | $4.48 | 135804 |
| 2023-10-04 | 4.68 | $4.51 | 114400 |
| 2023-10-03 | 4.69 | $4.48 | 496000 |
| 2023-10-02 | 4.72 | $4.63 | 234200 |
| 2023-09-29 | 4.72 | $4.66 | 83800 |
| 2023-09-28 | 4.73 | $4.60 | 450416 |
| 2023-09-27 | 4.75 | $4.54 | 1.7M |
| 2023-09-26 | 4.77 | $4.54 | 1.6M |
| 2023-09-25 | 4.79 | $4.62 | 4.1M |
| 2023-09-22 | 4.81 | $4.70 | 1.7M |
| 2023-09-21 | 4.82 | $4.69 | 262800 |
| 2023-09-20 | 4.83 | $4.87 | 416896 |
| 2023-09-19 | 4.83 | $4.91 | 320066 |
| 2023-09-18 | 4.82 | $4.85 | 608052 |
| 2023-09-15 | 4.82 | $4.83 | 164476 |
| 2023-09-14 | 4.82 | $4.87 | 176244 |
| 2023-09-13 | 4.81 | $4.76 | 185200 |
| 2023-09-12 | 4.82 | $4.80 | 77890 |
| 2023-09-11 | 4.82 | $4.75 | 122294 |
| 2023-09-08 | 4.83 | $4.69 | 78296 |
| 2023-09-07 | 4.84 | $4.59 | 94682 |
| 2023-09-06 | 4.87 | $4.72 | 88200 |
| 2023-09-05 | 4.88 | $4.75 | 1.2M |
| 2023-09-01 | 4.90 | $4.77 | 474200 |
| 2023-08-31 | 4.91 | $4.78 | 132844 |
| 2023-08-30 | 4.92 | $4.95 | 176692 |
| 2023-08-29 | 4.92 | $5.03 | 898800 |
| 2023-08-28 | 4.91 | $4.99 | 303200 |
| 2023-08-25 | 4.90 | $4.88 | 603800 |
| 2023-08-24 | 4.90 | $5.01 | 254292 |
| 2023-08-23 | 4.89 | $5.02 | 187400 |
| 2023-08-22 | 4.88 | $5.01 | 149000 |
| 2023-08-21 | 4.87 | $4.95 | 786494 |
| 2023-08-18 | 4.86 | $4.83 | 608698 |
| 2023-08-17 | 4.86 | $4.61 | 119844 |
| 2023-08-16 | 4.89 | $4.74 | 187400 |
| 2023-08-15 | 4.90 | $4.68 | 181200 |
| 2023-08-14 | 4.92 | $4.74 | 383636 |
| 2023-08-11 | 4.94 | $4.87 | 153444 |
| 2023-08-10 | 4.95 | $4.84 | 54000 |
| 2023-08-09 | 4.96 | $4.79 | 453600 |
| 2023-08-08 | 4.98 | $4.85 | 240200 |
| 2023-08-07 | 5.00 | $4.87 | 118200 |
| 2023-08-04 | 5.01 | $4.88 | 71096 |
| 2023-08-03 | 5.02 | $4.89 | 921200 |
| 2023-08-02 | 5.04 | $4.98 | 102470 |
| 2023-08-01 | 5.04 | $5.00 | 232496 |
| 2023-07-31 | 5.05 | $5.14 | 229032 |
| 2023-07-28 | 5.04 | $5.03 | 141654 |
| 2023-07-27 | 5.04 | $5.09 | 1.6M |
| 2023-07-26 | 5.03 | $5.10 | 654600 |
| 2023-07-25 | 5.03 | $5.10 | 576800 |
| 2023-07-24 | 5.02 | $5.09 | 350248 |
| 2023-07-21 | 5.01 | $5.02 | 236800 |
| 2023-07-20 | 5.01 | $4.93 | 117200 |
| 2023-07-19 | 5.02 | $4.97 | 137238 |
| 2023-07-18 | 5.02 | $5.00 | 183018 |
| 2023-07-17 | 5.03 | $5.00 | 328400 |
| 2023-07-14 | 5.03 | $5.03 | 919400 |
| 2023-07-13 | 5.03 | $4.99 | 246600 |
| 2023-07-12 | 5.03 | $4.91 | 536400 |
| 2023-07-11 | 5.05 | $5.03 | 152800 |
| 2023-07-10 | 5.05 | $5.00 | 411416 |
| 2023-07-07 | 5.05 | $5.12 | 348464 |
| 2023-07-06 | 5.05 | $4.97 | 303600 |
| 2023-07-05 | 5.05 | $5.14 | 298600 |
| 2023-07-03 | 5.04 | $5.22 | 118000 |
| 2023-06-30 | 5.03 | $5.15 | 3.2M |
| 2023-06-29 | 5.01 | $5.23 | 170400 |
| 2023-06-28 | 4.99 | $5.11 | 125000 |
| 2023-06-27 | 4.98 | $5.18 | 102400 |
| 2023-06-26 | 4.96 | $5.37 | 485818 |
| 2023-06-23 | 4.91 | $5.31 | 352000 |
| 2023-06-22 | 4.87 | $5.34 | 225262 |
| 2023-06-21 | 4.82 | $5.40 | 335400 |
| 2023-06-20 | 4.76 | $5.23 | 186400 |
| 2023-06-16 | 4.71 | $5.10 | 1.4M |
| 2023-06-15 | 4.67 | $5.15 | 1.4M |
| 2023-06-14 | 4.62 | $5.00 | 1.9M |
| 2023-06-13 | 4.58 | $4.93 | 410898 |
| 2023-06-12 | 4.54 | $5.04 | 558400 |
| 2023-06-09 | 4.49 | $4.80 | 597882 |
| 2023-06-08 | 4.46 | $4.60 | 181806 |
| 2023-06-07 | 4.44 | $4.55 | 1.7M |
| 2023-06-06 | 4.43 | $4.62 | 132800 |
| 2023-06-05 | 4.41 | $4.56 | 141000 |
| 2023-06-02 | 4.40 | $4.49 | 495670 |
| 2023-06-01 | 4.39 | $4.43 | 214200 |
| 2023-05-31 | 4.38 | $4.33 | 263448 |
| 2023-05-30 | 4.39 | $4.43 | 143820 |
| 2023-05-26 | 4.38 | $4.46 | 133018 |
| 2023-05-25 | 4.37 | $4.40 | 144218 |
| 2023-05-24 | 4.37 | $4.49 | 258614 |
| 2023-05-23 | 4.36 | $4.47 | 154000 |
| 2023-05-22 | 4.35 | $4.36 | 349696 |
| 2023-05-19 | 4.34 | $4.42 | 141200 |
| 2023-05-18 | 4.34 | $4.36 | 137400 |
| 2023-05-17 | 4.33 | $4.39 | 162200 |
| 2023-05-16 | 4.33 | $4.39 | 184844 |
| 2023-05-15 | 4.32 | $4.55 | 139858 |
| 2023-05-12 | 4.30 | $4.51 | 1.0M |
| 2023-05-11 | 4.28 | $4.53 | 416416 |
| 2023-05-10 | 4.25 | $4.40 | 142600 |
| 2023-05-09 | 4.23 | $4.31 | 247006 |
| 2023-05-08 | 4.23 | $4.34 | 356080 |
| 2023-05-05 | 4.21 | $4.41 | 862800 |
| 2023-05-04 | 4.19 | $4.25 | 3.0M |
| 2023-05-03 | 4.19 | $4.21 | 84278 |
| 2023-05-02 | 4.18 | $4.18 | 468640 |
| 2023-05-01 | 4.18 | $4.26 | 295830 |
| 2023-04-28 | 4.18 | $4.36 | 272866 |
| 2023-04-27 | 4.16 | $4.30 | 272890 |
| 2023-04-26 | 4.14 | $4.29 | 391200 |
| 2023-04-25 | 4.13 | $4.25 | 188400 |
| 2023-04-24 | 4.11 | $4.33 | 203600 |
| 2023-04-21 | 4.09 | $4.30 | 66400 |
| 2023-04-20 | 4.07 | $4.25 | 155046 |
| 2023-04-19 | 4.05 | $4.23 | 309000 |
| 2023-04-18 | 4.03 | $4.41 | 187070 |
| 2023-04-17 | 3.99 | $4.43 | 1.1M |
| 2023-04-14 | 3.95 | $4.37 | 916600 |
| 2023-04-13 | 3.90 | $4.35 | 1.0M |
| 2023-04-12 | 3.85 | $4.35 | 963010 |
| 2023-04-11 | 3.80 | $4.05 | 3.2M |
| 2023-04-10 | 3.77 | $3.86 | 120400 |
| 2023-04-06 | 3.77 | $3.85 | 95200 |
| 2023-04-05 | 3.76 | $3.87 | 138018 |
| 2023-04-04 | 3.74 | $3.89 | 158048 |
| 2023-04-03 | 3.73 | $3.83 | 124846 |
| 2023-03-31 | 3.72 | $3.88 | 323000 |
| 2023-03-30 | 3.70 | $3.75 | 283400 |
| 2023-03-29 | 3.70 | $3.75 | 127214 |
| 2023-03-28 | 3.69 | $3.68 | 141000 |
| 2023-03-27 | 3.69 | $3.64 | 166200 |
| 2023-03-24 | 3.70 | $3.60 | 112200 |
| 2023-03-23 | 3.71 | $3.57 | 477400 |
| 2023-03-22 | 3.72 | $3.61 | 151200 |
| 2023-03-21 | 3.73 | $3.59 | 753000 |
| 2023-03-20 | 3.75 | $3.58 | 174600 |
| 2023-03-17 | 3.77 | $3.57 | 303438 |
| 2023-03-16 | 3.79 | $3.62 | 443272 |
| 2023-03-15 | 3.81 | $3.57 | 433000 |
| 2023-03-14 | 3.83 | $3.57 | 340000 |
| 2023-03-13 | 3.86 | $3.62 | 280800 |
| 2023-03-10 | 3.88 | $3.68 | 470000 |
| 2023-03-09 | 3.90 | $3.92 | 285800 |
| 2023-03-08 | 3.90 | $3.93 | 1.5M |
| 2023-03-07 | 3.90 | $3.96 | 1.3M |
| 2023-03-06 | 3.89 | $3.79 | 574464 |
| 2023-03-03 | 3.90 | $3.68 | 686454 |
| 2023-03-02 | 3.93 | $3.83 | 315666 |
| 2023-03-01 | 3.94 | $3.84 | 752000 |
| 2023-02-28 | 3.95 | $3.95 | 465402 |
| 2023-02-27 | 3.95 | $3.86 | 401400 |
| 2023-02-24 | 3.96 | $3.92 | 232400 |
| 2023-02-23 | 3.96 | $4.14 | 208800 |
| 2023-02-22 | 3.94 | $4.08 | 388692 |
| 2023-02-21 | 3.93 | $4.09 | 197000 |
| 2023-02-17 | 3.91 | $4.18 | 2.9M |
| 2023-02-16 | 3.88 | $4.08 | 3.2M |
| 2023-02-15 | 3.86 | $4.05 | 2.7M |
| 2023-02-14 | 3.84 | $4.04 | 455846 |
| 2023-02-13 | 3.82 | $3.95 | 316000 |
| 2023-02-10 | 3.81 | $3.90 | 210400 |
| 2023-02-09 | 3.80 | $3.80 | 1.1M |
| 2023-02-08 | 3.80 | $3.84 | 200882 |
| 2023-02-07 | 3.79 | $3.78 | 229868 |
| 2023-02-06 | 3.80 | $3.85 | 341680 |
| 2023-02-03 | 3.79 | $3.82 | 459076 |
| 2023-02-02 | 3.79 | $3.96 | 343200 |
| 2023-02-01 | 3.77 | $4.10 | 2.7M |
| 2023-01-31 | 3.73 | $4.10 | 2.9M |
| 2023-01-30 | 3.69 | $4.05 | 2.9M |
| 2023-01-27 | 3.66 | $3.93 | 2.2M |
| 2023-01-26 | 3.63 | $4.04 | 2.8M |
| 2023-01-25 | 3.58 | $4.04 | 1.5M |
| 2023-01-24 | 3.54 | $3.89 | 936600 |
| 2023-01-23 | 3.50 | $3.82 | 3.1M |
| 2023-01-20 | 3.47 | $3.86 | 5.1M |
| 2023-01-19 | 3.42 | $3.79 | 4.2M |
| 2023-01-18 | 3.39 | $3.72 | 1.2M |
| 2023-01-17 | 3.35 | $3.67 | 1.9M |
| 2023-01-13 | 3.32 | $3.46 | 7.5M |
| 2023-01-12 | 3.30 | $3.45 | 597610 |
| 2023-01-11 | 3.29 | $3.44 | 348200 |
| 2023-01-10 | 3.27 | $3.36 | 497472 |
| 2023-01-09 | 3.26 | $3.24 | 5.9M |
| 2023-01-06 | 3.26 | $3.35 | 208630 |
| 2023-01-05 | 3.25 | $3.28 | 333000 |
| 2023-01-04 | 3.25 | $3.11 | 586400 |
| 2023-01-03 | 3.26 | $3.00 | 1.1M |
| 2022-12-30 | 3.29 | $3.29 | 604200 |
| 2022-12-29 | 3.29 | $3.37 | 435400 |
| 2022-12-28 | 3.28 | $3.35 | 137298 |
| 2022-12-27 | 3.28 | $3.26 | 212280 |
| 2022-12-23 | 3.28 | $3.39 | 315200 |
| 2022-12-22 | 3.27 | $3.38 | 346456 |
| 2022-12-21 | 3.26 | $3.30 | 483218 |
| 2022-12-20 | 3.25 | $3.29 | 923200 |
| 2022-12-19 | 3.25 | $3.14 | 946400 |
| 2022-12-16 | 3.26 | $3.13 | 474200 |
| 2022-12-15 | 3.27 | $3.03 | 1.1M |
| 2022-12-14 | 3.30 | $2.97 | 2.6M |
| 2022-12-13 | 3.33 | $3.03 | 1.0M |
| 2022-12-12 | 3.36 | $3.18 | 430600 |
| 2022-12-09 | 3.38 | $3.31 | 192426 |
| 2022-12-08 | 3.39 | $3.36 | 206000 |
| 2022-12-07 | 3.39 | $3.39 | 575638 |
| 2022-12-06 | 3.39 | $3.35 | 153800 |
| 2022-12-05 | 3.40 | $3.32 | 310072 |
| 2022-12-02 | 3.40 | $3.45 | 434470 |
| 2022-12-01 | 3.40 | $3.38 | 231264 |
| 2022-11-30 | 3.40 | $3.38 | 241848 |
| 2022-11-29 | 3.40 | $3.34 | 331600 |
| 2022-11-28 | 3.41 | $3.25 | 730000 |
| 2022-11-25 | 3.43 | $3.17 | 315200 |
| 2022-11-23 | 3.45 | $3.24 | 907000 |
| 2022-11-22 | 3.48 | $3.23 | 2.0M |
| 2022-11-21 | 3.50 | $3.30 | 918800 |
| 2022-11-18 | 3.52 | $3.14 | 1.8M |
| 2022-11-17 | 3.56 | $3.25 | 518868 |
| 2022-11-16 | 3.60 | $3.27 | 476800 |
| 2022-11-15 | 3.63 | $3.44 | 236000 |
| 2022-11-14 | 3.65 | $3.42 | 343474 |
| 2022-11-11 | 3.68 | $3.35 | 667800 |
| 2022-11-10 | 3.71 | $3.38 | 1.8M |
| 2022-11-09 | 3.75 | $3.59 | 4.7M |
| 2022-11-08 | 3.76 | $3.68 | 254604 |
| 2022-11-07 | 3.77 | $3.64 | 328400 |
| 2022-11-04 | 3.78 | $3.90 | 938600 |
| 2022-11-03 | 3.77 | $3.76 | 498450 |
| 2022-11-02 | 3.77 | $3.60 | 443400 |
| 2022-11-01 | 3.79 | $3.70 | 508400 |
| 2022-10-31 | 3.80 | $3.57 | 1.1M |
| 2022-10-28 | 3.83 | $3.68 | 492400 |
| 2022-10-27 | 3.84 | $3.71 | 310476 |
| 2022-10-26 | 3.86 | $3.60 | 1.5M |
| 2022-10-25 | 3.88 | $3.74 | 601630 |
| 2022-10-24 | 3.90 | $3.90 | 942000 |
| 2022-10-21 | 3.90 | $4.39 | 807800 |
| 2022-10-20 | 3.85 | $4.17 | 525000 |
| 2022-10-19 | 3.81 | $3.94 | 521800 |
| 2022-10-18 | 3.80 | $3.91 | 238000 |
| 2022-10-17 | 3.79 | $3.71 | 786678 |
| 2022-10-14 | 3.79 | $3.67 | 133400 |
| 2022-10-13 | 3.81 | $3.72 | 448268 |
| 2022-10-12 | 3.82 | $3.70 | 104230 |
| 2022-10-11 | 3.83 | $3.69 | 1.8M |
| 2022-10-10 | 3.84 | $3.88 | 244456 |
| 2022-10-07 | 3.84 | $3.92 | 259632 |
| 2022-10-06 | 3.83 | $3.90 | 585422 |
| 2022-10-05 | 3.82 | $3.95 | 304242 |
| 2022-10-04 | 3.81 | $3.78 | 554000 |
| 2022-10-03 | 3.81 | $3.98 | 861200 |
| 2022-09-30 | 3.80 | $3.61 | 213846 |
| 2022-09-29 | 3.82 | $3.59 | 891228 |
| 2022-09-28 | 3.84 | $3.67 | 313600 |
| 2022-09-27 | 3.86 | $3.62 | 393800 |
| 2022-09-26 | 3.88 | $3.59 | 195600 |
| 2022-09-23 | 3.91 | $3.88 | 281200 |
| 2022-09-22 | 3.92 | $4.04 | 218800 |
| 2022-09-21 | 3.90 | $3.96 | 176672 |
| 2022-09-20 | 3.90 | $3.99 | 474096 |
| 2022-09-19 | 3.89 | $3.89 | 135000 |
| 2022-09-16 | 3.89 | $3.76 | 126600 |
| 2022-09-15 | 3.90 | $3.83 | 179200 |
| 2022-09-14 | 3.91 | $3.87 | 140296 |
| 2022-09-13 | 3.91 | $3.85 | 162600 |
| 2022-09-12 | 3.92 | $4.02 | 123038 |
| 2022-09-09 | 3.91 | $3.92 | 307604 |
| 2022-09-08 | 3.91 | $3.74 | 387222 |
| 2022-09-07 | 3.93 | $3.73 | 175000 |
| 2022-09-06 | 3.95 | $3.77 | 1.1M |
| 2022-09-02 | 3.96 | $4.06 | 1.4M |
| 2022-09-01 | 3.95 | $4.03 | 254058 |
| 2022-08-31 | 3.95 | $3.96 | 383406 |
| 2022-08-30 | 3.95 | $4.12 | 315800 |
| 2022-08-29 | 3.93 | $4.20 | 435400 |
| 2022-08-26 | 3.90 | $4.06 | 453200 |
| 2022-08-25 | 3.88 | $4.05 | 3.6M |
| 2022-08-24 | 3.86 | $4.01 | 633800 |
| 2022-08-23 | 3.85 | $4.06 | 213428 |
| 2022-08-22 | 3.83 | $4.02 | 1.4M |
| 2022-08-19 | 3.81 | $3.96 | 1.6M |
| 2022-08-18 | 3.79 | $4.03 | 1.1M |
| 2022-08-17 | 3.76 | $4.09 | 503208 |
| 2022-08-16 | 3.73 | $4.16 | 447698 |
| 2022-08-15 | 3.68 | $4.21 | 375200 |
| 2022-08-12 | 3.63 | $4.34 | 434802 |
| 2022-08-11 | 3.55 | $4.10 | 695400 |
| 2022-08-10 | 3.50 | $3.93 | 862260 |
| 2022-08-09 | 3.45 | $3.88 | 613000 |
| 2022-08-08 | 3.41 | $3.81 | 500812 |
| 2022-08-05 | 3.36 | $3.70 | 397426 |
| 2022-08-04 | 3.33 | $3.59 | 828200 |
| 2022-08-03 | 3.30 | $3.49 | 365028 |
| 2022-08-02 | 3.28 | $3.46 | 689800 |
| 2022-08-01 | 3.26 | $3.41 | 379654 |
| 2022-07-29 | 3.24 | $3.46 | 313602 |
| 2022-07-28 | 3.22 | $3.49 | 131200 |
| 2022-07-27 | 3.19 | $3.40 | 135230 |
| 2022-07-26 | 3.17 | $3.29 | 290800 |
| 2022-07-25 | 3.16 | $3.27 | 199074 |
| 2022-07-22 | 3.15 | $3.16 | 97468 |
| 2022-07-21 | 3.15 | $3.13 | 426800 |
| 2022-07-20 | 3.15 | $3.17 | 292600 |
| 2022-07-19 | 3.15 | $3.22 | 282400 |
| 2022-07-18 | 3.14 | $3.13 | 469800 |
| 2022-07-15 | 3.14 | $3.05 | 151200 |
| 2022-07-14 | 3.15 | $2.99 | 186400 |
| 2022-07-13 | 3.17 | $2.99 | 166012 |
| 2022-07-12 | 3.18 | $3.01 | 285674 |
| 2022-07-11 | 3.20 | $3.05 | 166266 |
| 2022-07-08 | 3.22 | $3.15 | 326000 |
| 2022-07-07 | 3.22 | $3.08 | 192698 |
| 2022-07-06 | 3.24 | $2.97 | 362400 |
| 2022-07-05 | 3.27 | $3.05 | 319200 |
| 2022-07-01 | 3.29 | $3.10 | 100200 |
| 2022-06-30 | 3.31 | $3.18 | 199692 |
| 2022-06-29 | 3.33 | $3.17 | 343236 |
| 2022-06-28 | 3.34 | $3.13 | 112800 |
| 2022-06-27 | 3.36 | $3.15 | 190600 |
| 2022-06-24 | 3.39 | $3.06 | 477204 |
| 2022-06-23 | 3.42 | $3.11 | 423000 |
| 2022-06-22 | 3.45 | $3.18 | 183400 |
| 2022-06-21 | 3.48 | $3.16 | 354200 |
| 2022-06-17 | 3.52 | $3.30 | 1.1M |
| 2022-06-16 | 3.54 | $3.29 | 174200 |
| 2022-06-15 | 3.57 | $3.38 | 286000 |
| 2022-06-14 | 3.58 | $3.30 | 161400 |
| 2022-06-13 | 3.61 | $3.29 | 692800 |
| 2022-06-10 | 3.65 | $3.44 | 411800 |
| 2022-06-09 | 3.67 | $3.57 | 238238 |
| 2022-06-08 | 3.68 | $3.55 | 369258 |
| 2022-06-07 | 3.70 | $3.62 | 317800 |
| 2022-06-06 | 3.70 | $3.71 | 123000 |
| 2022-06-03 | 3.70 | $3.76 | 179800 |
| 2022-06-02 | 3.70 | $3.78 | 143400 |
| 2022-06-01 | 3.69 | $3.79 | 364800 |
| 2022-05-31 | 3.68 | $3.80 | 1.3M |
| 2022-05-27 | 3.66 | $3.90 | 581810 |
| 2022-05-26 | 3.64 | $3.93 | 468600 |
| 2022-05-25 | 3.61 | $3.87 | 701042 |
| 2022-05-24 | 3.58 | $3.92 | 536400 |
| 2022-05-23 | 3.55 | $3.94 | 972000 |
| 2022-05-20 | 3.50 | $3.75 | 773600 |
| 2022-05-19 | 3.48 | $3.60 | 154808 |
| 2022-05-18 | 3.47 | $3.58 | 513488 |
| 2022-05-17 | 3.45 | $3.66 | 203874 |
| 2022-05-16 | 3.43 | $3.49 | 454672 |
| 2022-05-13 | 3.43 | $3.47 | 442212 |
| 2022-05-12 | 3.42 | $3.41 | 524880 |
| 2022-05-11 | 3.42 | $3.29 | 267626 |
| 2022-05-10 | 3.44 | $3.21 | 1.0M |
| 2022-05-09 | 3.46 | $3.27 | 531000 |
| 2022-05-06 | 3.48 | $3.34 | 459400 |
| 2022-05-05 | 3.50 | $3.33 | 408808 |
| 2022-05-04 | 3.51 | $3.53 | 173856 |
| 2022-05-03 | 3.51 | $3.37 | 396400 |
| 2022-05-02 | 3.53 | $3.17 | 315400 |
| 2022-04-29 | 3.56 | $3.35 | 371226 |
| 2022-04-28 | 3.59 | $3.43 | 862600 |
| 2022-04-27 | 3.60 | $3.41 | 228692 |
| 2022-04-26 | 3.62 | $3.39 | 663056 |
| 2022-04-25 | 3.65 | $3.54 | 967600 |
| 2022-04-22 | 3.66 | $3.56 | 799400 |
| 2022-04-21 | 3.67 | $3.71 | 140402 |
| 2022-04-20 | 3.66 | $3.77 | 145400 |
| 2022-04-19 | 3.65 | $3.75 | 993000 |
| 2022-04-18 | 3.64 | $3.89 | 647200 |
| 2022-04-14 | 3.62 | $3.73 | 311800 |
| 2022-04-13 | 3.60 | $3.74 | 146032 |
| 2022-04-12 | 3.59 | $3.74 | 731800 |
| 2022-04-11 | 3.57 | $3.72 | 507000 |
| 2022-04-08 | 3.56 | $3.69 | 181258 |
| 2022-04-07 | 3.54 | $3.59 | 128400 |
| 2022-04-06 | 3.54 | $3.53 | 794200 |
| 2022-04-05 | 3.54 | $3.56 | 412400 |
| 2022-04-04 | 3.54 | $3.70 | 230036 |
| 2022-04-01 | 3.52 | $3.71 | 8.3M |
| 2022-03-31 | 3.50 | $3.64 | 3.0M |
| 2022-03-30 | 3.49 | $3.69 | 2.5M |
| 2022-03-29 | 3.46 | $3.67 | 2.8M |
| 2022-03-28 | 3.44 | $3.68 | 2.7M |
| 2022-03-25 | 3.42 | $3.74 | 3.7M |
| 2022-03-24 | 3.38 | $3.64 | 611482 |
| 2022-03-23 | 3.36 | $3.59 | 408488 |
| 2022-03-22 | 3.33 | $3.49 | 286600 |
| 2022-03-21 | 3.31 | $3.46 | 473630 |
| 2022-03-18 | 3.30 | $3.32 | 325242 |
| 2022-03-17 | 3.30 | $3.33 | 784000 |
| 2022-03-16 | 3.29 | $3.30 | 322000 |
| 2022-03-15 | 3.29 | $3.24 | 610038 |
| 2022-03-14 | 3.30 | $3.31 | 550458 |
| 2022-03-11 | 3.30 | $3.27 | 109800 |
| 2022-03-10 | 3.30 | $3.35 | 229078 |
| 2022-03-09 | 3.29 | $3.43 | 179018 |
| 2022-03-08 | 3.28 | $3.22 | 190200 |
| 2022-03-07 | 3.29 | $3.15 | 540858 |
| 2022-03-04 | 3.30 | $3.31 | 237000 |
| 2022-03-03 | 3.30 | $3.46 | 394000 |
| 2022-03-02 | 3.28 | $3.50 | 661492 |
| 2022-03-01 | 3.26 | $3.38 | 595600 |
| 2022-02-28 | 3.25 | $3.34 | 736000 |
| 2022-02-25 | 3.24 | $3.41 | 240840 |
| 2022-02-24 | 3.22 | $3.38 | 1.3M |
| 2022-02-23 | 3.20 | $3.56 | 791000 |
| 2022-02-22 | 3.16 | $3.50 | 928200 |
| 2022-02-18 | 3.13 | $3.48 | 797600 |
| 2022-02-17 | 3.09 | $3.40 | 458200 |
| 2022-02-16 | 3.06 | $3.44 | 1.0M |
| 2022-02-15 | 3.02 | $3.37 | 2.5M |
| 2022-02-14 | 2.98 | $3.20 | 2.1M |
| 2022-02-11 | 2.96 | $3.16 | 1.7M |
| 2022-02-10 | 2.94 | $3.06 | 678400 |
| 2022-02-09 | 2.93 | $3.03 | 165016 |
| 2022-02-08 | 2.92 | $3.05 | 137882 |
| 2022-02-07 | 2.90 | $2.99 | 250200 |
| 2022-02-04 | 2.89 | $3.01 | 230216 |
| 2022-02-03 | 2.88 | $3.02 | 1.1M |
| 2022-02-02 | 2.86 | $3.02 | 1.7M |
| 2022-02-01 | 2.85 | $3.07 | 1.7M |
| 2022-01-31 | 2.82 | $3.07 | 1.5M |
| 2022-01-28 | 2.80 | $3.00 | 1.8M |
| 2022-01-27 | 2.78 | $2.96 | 1.1M |
| 2022-01-26 | 2.76 | $2.90 | 410466 |
| 2022-01-25 | 2.74 | $2.97 | 588000 |
| 2022-01-24 | 2.72 | $2.87 | 1.1M |
| 2022-01-21 | 2.70 | $2.86 | 1.5M |
| 2022-01-20 | 2.69 | $2.85 | 1.2M |
| 2022-01-19 | 2.67 | $2.88 | 786048 |
| 2022-01-18 | 2.65 | $2.77 | 719030 |
| 2022-01-14 | 2.64 | $2.77 | 273806 |
| 2022-01-13 | 2.62 | $2.70 | 381200 |
| 2022-01-12 | 2.61 | $2.68 | 190400 |
| 2022-01-11 | 2.61 | $2.59 | 253400 |
| 2022-01-10 | 2.61 | $2.56 | 625600 |
| 2022-01-07 | 2.61 | $2.56 | 129400 |
| 2022-01-06 | 2.62 | $2.54 | 163284 |
| 2022-01-05 | 2.63 | $2.50 | 314240 |
| 2022-01-04 | 2.64 | $2.55 | 394038 |
| 2022-01-03 | 2.65 | $2.55 | 404600 |
| 2021-12-31 | 2.66 | $2.58 | 206600 |
| 2021-12-30 | 2.67 | $2.58 | 551078 |
| 2021-12-29 | 2.68 | $2.56 | 1.1M |
| 2021-12-28 | 2.69 | $2.57 | 1.0M |
| 2021-12-27 | 2.70 | $2.57 | 866444 |
| 2021-12-23 | 2.72 | $2.57 | 884052 |
| 2021-12-22 | 2.73 | $2.60 | 481210 |
| 2021-12-21 | 2.74 | $2.58 | 874854 |
| 2021-12-20 | 2.76 | $2.57 | 679000 |
| 2021-12-17 | 2.78 | $2.66 | 844276 |
| 2021-12-16 | 2.80 | $2.74 | 302000 |
| 2021-12-15 | 2.80 | $2.78 | 376854 |
| 2021-12-14 | 2.80 | $2.81 | 370200 |
| 2021-12-13 | 2.80 | $2.83 | 466046 |
| 2021-12-10 | 2.80 | $2.89 | 467852 |
| 2021-12-09 | 2.79 | $2.87 | 545600 |
| 2021-12-08 | 2.78 | $2.93 | 513400 |
| 2021-12-07 | 2.77 | $2.88 | 260600 |
| 2021-12-06 | 2.75 | $2.89 | 443800 |
| 2021-12-03 | 2.74 | $2.81 | 390200 |
| 2021-12-02 | 2.73 | $2.86 | 373800 |
| 2021-12-01 | 2.72 | $2.77 | 592400 |
| 2021-11-30 | 2.71 | $2.84 | 1.4M |
| 2021-11-29 | 2.70 | $2.76 | 502238 |
| 2021-11-26 | 2.69 | $2.76 | 293824 |
| 2021-11-24 | 2.69 | $2.70 | 174800 |
| 2021-11-23 | 2.69 | $2.69 | 475000 |
| 2021-11-22 | 2.69 | $2.61 | 431892 |
| 2021-11-19 | 2.69 | $2.60 | 522860 |
| 2021-11-18 | 2.70 | $2.63 | 176800 |
| 2021-11-17 | 2.71 | $2.67 | 620200 |
| 2021-11-16 | 2.72 | $2.72 | 285400 |
| 2021-11-15 | 2.72 | $2.81 | 200800 |
| 2021-11-12 | 2.71 | $2.79 | 231200 |
| 2021-11-11 | 2.70 | $2.84 | 426200 |
| 2021-11-10 | 2.68 | $2.77 | 454800 |
| 2021-11-09 | 2.67 | $2.68 | 271600 |
| 2021-11-08 | 2.67 | $2.66 | 103600 |
| 2021-11-05 | 2.67 | $2.66 | 173254 |
| 2021-11-04 | 2.67 | $2.54 | 371600 |
| 2021-11-03 | 2.69 | $2.63 | 524400 |
| 2021-11-02 | 2.69 | $2.56 | 380852 |
| 2021-11-01 | 2.71 | $2.59 | 231280 |
| 2021-10-29 | 2.72 | $2.56 | 774200 |
| 2021-10-28 | 2.74 | $2.60 | 381200 |
| 2021-10-27 | 2.75 | $2.65 | 430600 |
| 2021-10-26 | 2.76 | $2.65 | 313400 |
| 2021-10-25 | 2.77 | $2.69 | 386800 |
| 2021-10-22 | 2.78 | $2.61 | 1.8M |
| 2021-10-21 | 2.80 | $2.67 | 2.2M |
| 2021-10-20 | 2.81 | $2.86 | 287600 |
| 2021-10-19 | 2.81 | $2.76 | 446400 |
| 2021-10-18 | 2.81 | $2.92 | 639460 |
| 2021-10-15 | 2.80 | $2.92 | 295400 |
| 2021-10-14 | 2.79 | $2.79 | 141846 |
| 2021-10-13 | 2.79 | $2.81 | 165422 |
| 2021-10-12 | 2.79 | $2.81 | 96698 |
| 2021-10-11 | 2.79 | $2.81 | 138800 |
| 2021-10-08 | 2.78 | $2.84 | 299400 |
| 2021-10-07 | 2.78 | $2.78 | 247480 |
| 2021-10-06 | 2.78 | $2.82 | 649600 |
| 2021-10-05 | 2.77 | $2.79 | 507200 |
| 2021-10-04 | 2.77 | $2.70 | 283074 |
| 2021-10-01 | 2.78 | $2.78 | 147400 |
| 2021-09-30 | 2.78 | $2.68 | 240226 |
| 2021-09-29 | 2.79 | $2.74 | 157224 |
| 2021-09-28 | 2.79 | $2.70 | 321400 |
| 2021-09-27 | 2.80 | $2.76 | 280800 |
| 2021-09-24 | 2.81 | $2.74 | 457000 |
| 2021-09-23 | 2.82 | $2.79 | 538400 |
| 2021-09-22 | 2.82 | $2.79 | 576034 |
| 2021-09-21 | 2.82 | $2.73 | 535600 |
| 2021-09-20 | 2.83 | $2.66 | 764600 |
| 2021-09-17 | 2.85 | $2.77 | 2.2M |
| 2021-09-16 | 2.86 | $2.81 | 463230 |
| 2021-09-15 | 2.86 | $2.79 | 526400 |
| 2021-09-14 | 2.87 | $2.81 | 355036 |
| 2021-09-13 | 2.88 | $2.86 | 321000 |
| 2021-09-10 | 2.88 | $2.80 | 297800 |
| 2021-09-09 | 2.89 | $2.78 | 679204 |
| 2021-09-08 | 2.90 | $2.74 | 823052 |
| 2021-09-07 | 2.92 | $2.91 | 239200 |
| 2021-09-03 | 2.92 | $2.82 | 286200 |
| 2021-09-02 | 2.93 | $2.81 | 487800 |
| 2021-09-01 | 2.94 | $2.95 | 398690 |
| 2021-08-31 | 2.94 | $2.95 | 136600 |
| 2021-08-30 | 2.94 | $2.96 | 451040 |
| 2021-08-27 | 2.94 | $2.94 | 185454 |
| 2021-08-26 | 2.94 | $2.88 | 159096 |
| 2021-08-25 | 2.94 | $2.95 | 230000 |
| 2021-08-24 | 2.94 | $2.95 | 512440 |
| 2021-08-23 | 2.94 | $2.83 | 733800 |
| 2021-08-20 | 2.95 | $2.86 | 218828 |
| 2021-08-19 | 2.96 | $2.77 | 486000 |
| 2021-08-18 | 2.98 | $2.79 | 442200 |
| 2021-08-17 | 3.01 | $2.80 | 374432 |
| 2021-08-16 | 3.03 | $2.82 | 561800 |
| 2021-08-13 | 3.05 | $2.84 | 259876 |
| 2021-08-12 | 3.07 | $2.87 | 653000 |
| 2021-08-11 | 3.09 | $2.97 | 395600 |
| 2021-08-10 | 3.10 | $2.99 | 417638 |
| 2021-08-09 | 3.12 | $3.06 | 452438 |
| 2021-08-06 | 3.12 | $3.06 | 716212 |
| 2021-08-05 | 3.13 | $2.99 | 572000 |
| 2021-08-04 | 3.14 | $3.06 | 271488 |
| 2021-08-03 | 3.15 | $3.06 | 333400 |
| 2021-08-02 | 3.16 | $3.13 | 173258 |
| 2021-07-30 | 3.16 | $3.06 | 397806 |
| 2021-07-29 | 3.18 | $3.20 | 111628 |
| 2021-07-28 | 3.17 | $3.20 | 120000 |
| 2021-07-27 | 3.17 | $3.14 | 276096 |
| 2021-07-26 | 3.17 | $3.11 | 262022 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.05
2026-07-24
Close Price
$4.13
Vol: 4667
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.57
Average
4.23
Maximum
5.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.05 | $4.13 | 4667 |
| 2026-07-23 | 4.04 | $4.16 | 108500 |
| 2026-07-22 | 4.02 | $4.22 | 440908 |
| 2026-07-21 | 4.00 | $4.18 | 318200 |
| 2026-07-20 | 3.98 | $3.94 | 1.1M |
| 2026-07-17 | 3.98 | $4.05 | 188300 |
| 2026-07-16 | 3.97 | $4.08 | 208527 |
| 2026-07-15 | 3.95 | $4.08 | 581100 |
| 2026-07-14 | 3.94 | $4.05 | 211034 |
| 2026-07-13 | 3.92 | $4.00 | 118300 |
| 2026-07-10 | 3.92 | $4.07 | 188800 |
| 2026-07-09 | 3.90 | $3.87 | 379221 |
| 2026-07-08 | 3.90 | $3.85 | 264400 |
| 2026-07-07 | 3.90 | $3.90 | 284200 |
| 2026-07-06 | 3.90 | $3.90 | 272600 |
| 2026-07-02 | 3.90 | $4.00 | 179600 |
| 2026-07-01 | 3.88 | $3.86 | 505831 |
| 2026-06-30 | 3.89 | $3.92 | 322100 |
| 2026-06-29 | 3.88 | $3.98 | 188215 |
| 2026-06-26 | 3.88 | $3.93 | 116602 |
| 2026-06-25 | 3.87 | $3.93 | 315400 |
| 2026-06-24 | 3.87 | $3.86 | 827600 |
| 2026-06-23 | 3.88 | $3.85 | 176200 |
| 2026-06-22 | 3.89 | $3.86 | 137029 |
| 2026-06-18 | 3.91 | $3.82 | 833300 |
| 2026-06-17 | 3.92 | $3.90 | 819500 |
| 2026-06-16 | 3.93 | $3.88 | 79700 |
| 2026-06-15 | 3.95 | $3.93 | 1.0M |
| 2026-06-12 | 3.96 | $3.90 | 139800 |
| 2026-06-11 | 3.97 | $3.84 | 437434 |
| 2026-06-10 | 3.99 | $3.78 | 460500 |
| 2026-06-09 | 4.02 | $3.74 | 861301 |
| 2026-06-08 | 4.06 | $3.75 | 533409 |
| 2026-06-05 | 4.10 | $3.83 | 960622 |
| 2026-06-04 | 4.14 | $3.94 | 159400 |
| 2026-06-03 | 4.17 | $3.95 | 870500 |
| 2026-06-02 | 4.20 | $4.08 | 396843 |
| 2026-06-01 | 4.21 | $4.09 | 143300 |
| 2026-05-29 | 4.23 | $4.12 | 578018 |
| 2026-05-28 | 4.25 | $4.19 | 195938 |
| 2026-05-27 | 4.27 | $4.22 | 198400 |
| 2026-05-26 | 4.28 | $4.26 | 268200 |
| 2026-05-22 | 4.29 | $4.27 | 62700 |
| 2026-05-21 | 4.30 | $4.22 | 177603 |
| 2026-05-20 | 4.32 | $4.19 | 355745 |
| 2026-05-19 | 4.34 | $4.04 | 1.1M |
| 2026-05-18 | 4.38 | $4.11 | 1.5M |
| 2026-05-15 | 4.42 | $4.09 | 469700 |
| 2026-05-14 | 4.47 | $4.24 | 1.0M |
| 2026-05-13 | 4.50 | $4.18 | 1.3M |
| 2026-05-12 | 4.54 | $4.47 | 648700 |
| 2026-05-11 | 4.56 | $4.47 | 168900 |
| 2026-05-08 | 4.58 | $4.52 | 429943 |
| 2026-05-07 | 4.60 | $4.53 | 209700 |
| 2026-05-06 | 4.62 | $4.54 | 487500 |
| 2026-05-05 | 4.64 | $4.56 | 517700 |
| 2026-05-04 | 4.66 | $4.34 | 463419 |
| 2026-05-01 | 4.70 | $4.47 | 55000 |
| 2026-04-30 | 4.73 | $4.56 | 352500 |
| 2026-04-29 | 4.76 | $4.37 | 391000 |
| 2026-04-28 | 4.80 | $4.55 | 262400 |
| 2026-04-27 | 4.82 | $4.65 | 219911 |
| 2026-04-24 | 4.83 | $4.60 | 289100 |
| 2026-04-23 | 4.84 | $4.71 | 319640 |
| 2026-04-22 | 4.85 | $4.74 | 585000 |
| 2026-04-21 | 4.85 | $4.87 | 356000 |
| 2026-04-20 | 4.84 | $4.86 | 96700 |
| 2026-04-17 | 4.82 | $4.91 | 244034 |
| 2026-04-16 | 4.80 | $4.90 | 517700 |
| 2026-04-15 | 4.78 | $4.92 | 527515 |
| 2026-04-14 | 4.76 | $5.21 | 784900 |
| 2026-04-13 | 4.70 | $4.95 | 874906 |
| 2026-04-10 | 4.67 | $5.19 | 612400 |
| 2026-04-09 | 4.62 | $4.98 | 376622 |
| 2026-04-08 | 4.58 | $4.77 | 398200 |
| 2026-04-07 | 4.56 | $4.65 | 73500 |
| 2026-04-06 | 4.56 | $4.66 | 307500 |
| 2026-04-02 | 4.55 | $4.63 | 167438 |
| 2026-04-01 | 4.55 | $4.64 | 195239 |
| 2026-03-31 | 4.55 | $4.50 | 988300 |
| 2026-03-30 | 4.57 | $4.26 | 369800 |
| 2026-03-27 | 4.61 | $4.44 | 323600 |
| 2026-03-26 | 4.64 | $4.43 | 455600 |
| 2026-03-25 | 4.67 | $4.66 | 263700 |
| 2026-03-24 | 4.69 | $4.58 | 468700 |
| 2026-03-23 | 4.72 | $4.69 | 301545 |
| 2026-03-20 | 4.73 | $4.42 | 944400 |
| 2026-03-19 | 4.78 | $4.58 | 274800 |
| 2026-03-18 | 4.82 | $4.44 | 1.1M |
| 2026-03-17 | 4.87 | $4.59 | 92100 |
| 2026-03-16 | 4.91 | $4.67 | 168816 |
| 2026-03-13 | 4.94 | $4.51 | 276526 |
| 2026-03-12 | 4.99 | $4.65 | 444300 |
| 2026-03-11 | 5.02 | $4.97 | 102932 |
| 2026-03-10 | 5.03 | $4.90 | 301303 |
| 2026-03-09 | 5.04 | $4.89 | 745300 |
| 2026-03-06 | 5.05 | $4.77 | 145300 |
| 2026-03-05 | 5.07 | $4.84 | 240400 |
| 2026-03-04 | 5.09 | $4.95 | 315812 |
| 2026-03-03 | 5.09 | $4.88 | 656900 |
| 2026-03-02 | 5.10 | $5.20 | 1.6M |
| 2026-02-27 | 5.08 | $5.31 | 495333 |
| 2026-02-26 | 5.05 | $5.38 | 1.0M |
| 2026-02-25 | 5.00 | $5.43 | 1.5M |
| 2026-02-24 | 4.95 | $5.23 | 1.9M |
| 2026-02-23 | 4.92 | $5.14 | 508600 |
| 2026-02-20 | 4.89 | $5.22 | 645100 |
| 2026-02-19 | 4.85 | $5.10 | 789447 |
| 2026-02-18 | 4.82 | $4.91 | 496500 |
| 2026-02-17 | 4.80 | $4.66 | 230000 |
| 2026-02-13 | 4.80 | $4.94 | 612300 |
| 2026-02-12 | 4.78 | $5.00 | 1.0M |
| 2026-02-11 | 4.74 | $4.85 | 369400 |
| 2026-02-10 | 4.71 | $4.82 | 495228 |
| 2026-02-09 | 4.68 | $4.81 | 402717 |
| 2026-02-06 | 4.65 | $4.69 | 284400 |
| 2026-02-05 | 4.63 | $4.68 | 501400 |
| 2026-02-04 | 4.61 | $4.79 | 768900 |
| 2026-02-03 | 4.57 | $4.89 | 832500 |
| 2026-02-02 | 4.52 | $4.88 | 840600 |
| 2026-01-30 | 4.46 | $4.68 | 198600 |
| 2026-01-29 | 4.43 | $4.90 | 968220 |
| 2026-01-28 | 4.36 | $4.90 | 1.1M |
| 2026-01-27 | 4.29 | $4.83 | 2.0M |
| 2026-01-26 | 4.23 | $4.67 | 240335 |
| 2026-01-23 | 4.17 | $4.64 | 682025 |
| 2026-01-22 | 4.12 | $4.49 | 725300 |
| 2026-01-21 | 4.08 | $4.26 | 422112 |
| 2026-01-20 | 4.05 | $4.08 | 488700 |
| 2026-01-16 | 4.05 | $4.02 | 181600 |
| 2026-01-15 | 4.05 | $4.11 | 208005 |
| 2026-01-14 | 4.04 | $4.04 | 212207 |
| 2026-01-13 | 4.04 | $4.02 | 342100 |
| 2026-01-12 | 4.03 | $4.12 | 227938 |
| 2026-01-09 | 4.02 | $4.10 | 294908 |
| 2026-01-08 | 4.01 | $4.16 | 648200 |
| 2026-01-07 | 4.00 | $4.07 | 272300 |
| 2026-01-06 | 3.99 | $4.13 | 314600 |
| 2026-01-05 | 3.98 | $4.05 | 376800 |
| 2026-01-02 | 3.97 | $4.02 | 300900 |
| 2025-12-31 | 3.97 | $3.97 | 42839 |
| 2025-12-30 | 3.98 | $4.00 | 142800 |
| 2025-12-29 | 3.98 | $3.89 | 290000 |
| 2025-12-26 | 4.00 | $3.93 | 120304 |
| 2025-12-24 | 4.01 | $4.00 | 68700 |
| 2025-12-23 | 4.02 | $3.97 | 255027 |
| 2025-12-22 | 4.03 | $3.87 | 406100 |
| 2025-12-19 | 4.05 | $3.90 | 176300 |
| 2025-12-18 | 4.07 | $3.98 | 341518 |
| 2025-12-17 | 4.08 | $3.94 | 394247 |
| 2025-12-16 | 4.10 | $3.96 | 175300 |
| 2025-12-15 | 4.11 | $4.16 | 413110 |
| 2025-12-12 | 4.11 | $3.99 | 407537 |
| 2025-12-11 | 4.13 | $4.02 | 169000 |
| 2025-12-10 | 4.14 | $4.10 | 554639 |
| 2025-12-09 | 4.15 | $3.99 | 263900 |
| 2025-12-08 | 4.17 | $4.06 | 590520 |
| 2025-12-05 | 4.19 | $3.98 | 1.8M |
| 2025-12-04 | 4.22 | $4.32 | 219734 |
| 2025-12-03 | 4.21 | $4.10 | 146300 |
| 2025-12-02 | 4.22 | $4.26 | 136100 |
| 2025-12-01 | 4.22 | $4.18 | 183800 |
| 2025-11-28 | 4.23 | $4.28 | 203000 |
| 2025-11-26 | 4.22 | $4.25 | 120314 |
| 2025-11-25 | 4.22 | $4.15 | 438033 |
| 2025-11-24 | 4.23 | $4.16 | 402526 |
| 2025-11-21 | 4.23 | $4.09 | 427200 |
| 2025-11-20 | 4.24 | $4.03 | 105700 |
| 2025-11-19 | 4.25 | $4.15 | 236126 |
| 2025-11-18 | 4.26 | $4.16 | 156500 |
| 2025-11-17 | 4.26 | $4.29 | 310400 |
| 2025-11-14 | 4.24 | $4.36 | 1.8M |
| 2025-11-13 | 4.22 | $4.27 | 1.9M |
| 2025-11-12 | 4.20 | $4.40 | 2.6M |
| 2025-11-11 | 4.17 | $4.56 | 1.6M |
| 2025-11-10 | 4.12 | $4.38 | 2.0M |
| 2025-11-07 | 4.08 | $4.30 | 900200 |
| 2025-11-06 | 4.06 | $4.28 | 1.1M |
| 2025-11-05 | 4.03 | $4.26 | 559600 |
| 2025-11-04 | 4.00 | $4.17 | 1.0M |
| 2025-11-03 | 3.98 | $4.14 | 622300 |
| 2025-10-31 | 3.96 | $4.09 | 1.1M |
| 2025-10-30 | 3.95 | $4.10 | 817701 |
| 2025-10-29 | 3.93 | $4.03 | 899708 |
| 2025-10-28 | 3.93 | $4.02 | 818600 |
| 2025-10-27 | 3.92 | $3.99 | 2.3M |
| 2025-10-24 | 3.92 | $3.88 | 562600 |
| 2025-10-23 | 3.93 | $3.89 | 123600 |
| 2025-10-22 | 3.94 | $3.89 | 553800 |
| 2025-10-21 | 3.96 | $3.85 | 276300 |
| 2025-10-20 | 3.98 | $3.96 | 426420 |
| 2025-10-17 | 3.99 | $3.86 | 381346 |
| 2025-10-16 | 4.01 | $3.80 | 938039 |
| 2025-10-15 | 4.03 | $3.82 | 590100 |
| 2025-10-14 | 4.06 | $3.94 | 575300 |
| 2025-10-13 | 4.08 | $3.94 | 451900 |
| 2025-10-10 | 4.10 | $3.84 | 1.8M |
| 2025-10-09 | 4.13 | $3.99 | 328142 |
| 2025-10-08 | 4.14 | $4.00 | 207124 |
| 2025-10-07 | 4.16 | $4.05 | 381619 |
| 2025-10-06 | 4.17 | $4.10 | 152435 |
| 2025-10-03 | 4.18 | $4.11 | 109943 |
| 2025-10-02 | 4.18 | $4.16 | 910538 |
| 2025-10-01 | 4.18 | $4.18 | 304516 |
| 2025-09-30 | 4.17 | $4.24 | 389500 |
| 2025-09-29 | 4.16 | $4.25 | 906742 |
| 2025-09-26 | 4.14 | $4.15 | 177209 |
| 2025-09-25 | 4.13 | $4.10 | 382742 |
| 2025-09-24 | 4.13 | $4.26 | 293900 |
| 2025-09-23 | 4.11 | $4.21 | 572320 |
| 2025-09-22 | 4.09 | $4.12 | 331339 |
| 2025-09-19 | 4.07 | $4.20 | 239400 |
| 2025-09-18 | 4.05 | $4.23 | 2.1M |
| 2025-09-17 | 4.02 | $4.13 | 333800 |
| 2025-09-16 | 4.00 | $4.18 | 650913 |
| 2025-09-15 | 3.98 | $4.19 | 1.3M |
| 2025-09-12 | 3.95 | $4.25 | 1.7M |
| 2025-09-11 | 3.91 | $4.19 | 1.8M |
| 2025-09-10 | 3.88 | $4.07 | 1.7M |
| 2025-09-09 | 3.85 | $3.96 | 404700 |
| 2025-09-08 | 3.84 | $4.00 | 1.3M |
| 2025-09-05 | 3.81 | $3.97 | 1.9M |
| 2025-09-04 | 3.79 | $3.80 | 804548 |
| 2025-09-03 | 3.79 | $3.76 | 434000 |
| 2025-09-02 | 3.78 | $3.81 | 638615 |
| 2025-08-29 | 3.78 | $3.93 | 333529 |
| 2025-08-28 | 3.75 | $3.94 | 1.0M |
| 2025-08-27 | 3.73 | $3.78 | 254500 |
| 2025-08-26 | 3.71 | $3.80 | 632537 |
| 2025-08-25 | 3.70 | $3.74 | 1.6M |
| 2025-08-22 | 3.69 | $3.83 | 493937 |
| 2025-08-21 | 3.67 | $3.68 | 384700 |
| 2025-08-20 | 3.67 | $3.67 | 425103 |
| 2025-08-19 | 3.67 | $3.68 | 2.2M |
| 2025-08-18 | 3.66 | $3.96 | 1.7M |
| 2025-08-15 | 3.63 | $3.90 | 1.4M |
| 2025-08-14 | 3.60 | $3.77 | 649500 |
| 2025-08-13 | 3.59 | $3.64 | 830900 |
| 2025-08-12 | 3.59 | $3.67 | 223722 |
| 2025-08-11 | 3.58 | $3.57 | 1.4M |
| 2025-08-08 | 3.59 | $3.60 | 515648 |
| 2025-08-07 | 3.59 | $3.59 | 2.2M |
| 2025-08-06 | 3.60 | $3.49 | 1.9M |
| 2025-08-05 | 3.62 | $3.46 | 3.4M |
| 2025-08-04 | 3.65 | $3.52 | 4.3M |
| 2025-08-01 | 3.67 | $3.43 | 2.2M |
| 2025-07-31 | 3.70 | $3.55 | 1.3M |
| 2025-07-30 | 3.73 | $3.65 | 276000 |
| 2025-07-29 | 3.75 | $3.67 | 282300 |
| 2025-07-28 | 3.77 | $3.61 | 1.3M |
| 2025-07-25 | 3.79 | $3.73 | 3.6M |
| 2025-07-24 | 3.81 | $3.67 | 890205 |
| 2025-07-23 | 3.83 | $3.68 | 413600 |
| 2025-07-22 | 3.86 | $3.55 | 1.6M |
| 2025-07-21 | 3.89 | $3.65 | 1.3M |
| 2025-07-18 | 3.92 | $3.70 | 206100 |
| 2025-07-17 | 3.95 | $3.80 | 865100 |
| 2025-07-16 | 3.97 | $3.83 | 494616 |
| 2025-07-15 | 3.99 | $3.83 | 316500 |
| 2025-07-14 | 4.00 | $3.77 | 955638 |
| 2025-07-11 | 4.03 | $3.89 | 353017 |
| 2025-07-10 | 4.04 | $3.90 | 2.9M |
| 2025-07-09 | 4.05 | $3.99 | 709248 |
| 2025-07-08 | 4.06 | $4.09 | 300900 |
| 2025-07-07 | 4.05 | $4.20 | 432500 |
| 2025-07-03 | 4.03 | $4.12 | 118341 |
| 2025-07-02 | 4.02 | $4.10 | 208400 |
| 2025-07-01 | 4.01 | $4.09 | 173219 |
| 2025-06-30 | 4.01 | $4.13 | 325800 |
| 2025-06-27 | 3.99 | $4.03 | 183209 |
| 2025-06-26 | 3.99 | $4.08 | 213700 |
| 2025-06-25 | 3.99 | $3.90 | 1.7M |
| 2025-06-24 | 4.01 | $3.96 | 390300 |
| 2025-06-23 | 4.02 | $3.88 | 888800 |
| 2025-06-20 | 4.04 | $3.95 | 687419 |
| 2025-06-18 | 4.06 | $4.02 | 508500 |
| 2025-06-17 | 4.08 | $4.07 | 1.6M |
| 2025-06-16 | 4.09 | $4.14 | 3.2M |
| 2025-06-13 | 4.10 | $3.99 | 200609 |
| 2025-06-12 | 4.13 | $3.94 | 693003 |
| 2025-06-11 | 4.17 | $3.93 | 2.0M |
| 2025-06-10 | 4.22 | $3.92 | 1.9M |
| 2025-06-09 | 4.28 | $3.95 | 2.8M |
| 2025-06-06 | 4.34 | $3.98 | 922700 |
| 2025-06-05 | 4.40 | $4.04 | 1.4M |
| 2025-06-04 | 4.47 | $4.04 | 494319 |
| 2025-06-03 | 4.53 | $4.19 | 833300 |
| 2025-06-02 | 4.59 | $4.20 | 676336 |
| 2025-05-30 | 4.65 | $4.15 | 499800 |
| 2025-05-29 | 4.73 | $4.26 | 467112 |
| 2025-05-28 | 4.79 | $4.31 | 3.5M |
| 2025-05-27 | 4.85 | $4.54 | 2.4M |
| 2025-05-23 | 4.90 | $4.42 | 573343 |
| 2025-05-22 | 4.96 | $4.51 | 1.8M |
| 2025-05-21 | 5.01 | $4.47 | 807934 |
| 2025-05-20 | 5.06 | $4.72 | 198500 |
| 2025-05-19 | 5.10 | $4.52 | 605607 |
| 2025-05-16 | 5.15 | $4.60 | 1.6M |
| 2025-05-15 | 5.20 | $5.39 | 314943 |
| 2025-05-14 | 5.17 | $5.44 | 131826 |
| 2025-05-13 | 5.14 | $5.34 | 282800 |
| 2025-05-12 | 5.11 | $5.16 | 99500 |
| 2025-05-09 | 5.09 | $5.32 | 251500 |
| 2025-05-08 | 5.06 | $5.31 | 220449 |
| 2025-05-07 | 5.03 | $5.15 | 72400 |
| 2025-05-06 | 5.00 | $5.10 | 208400 |
| 2025-05-05 | 4.99 | $5.17 | 158613 |
| 2025-05-02 | 4.96 | $5.18 | 65400 |
| 2025-05-01 | 4.93 | $5.03 | 115048 |
| 2025-04-30 | 4.92 | $5.07 | 216613 |
| 2025-04-29 | 4.90 | $5.10 | 682024 |
| 2025-04-28 | 4.88 | $5.05 | 153025 |
| 2025-04-25 | 4.86 | $4.97 | 133700 |
| 2025-04-24 | 4.85 | $4.90 | 85600 |
| 2025-04-23 | 4.85 | $4.95 | 97600 |
| 2025-04-22 | 4.84 | $4.95 | 150620 |
| 2025-04-21 | 4.83 | $4.82 | 89809 |
| 2025-04-17 | 4.84 | $4.73 | 93333 |
| 2025-04-16 | 4.86 | $4.77 | 299647 |
| 2025-04-15 | 4.87 | $4.93 | 612200 |
| 2025-04-14 | 4.87 | $4.89 | 552300 |
| 2025-04-11 | 4.87 | $4.78 | 96030 |
| 2025-04-10 | 4.88 | $4.74 | 222602 |
| 2025-04-09 | 4.90 | $4.80 | 372213 |
| 2025-04-08 | 4.91 | $4.64 | 223200 |
| 2025-04-07 | 4.94 | $4.67 | 329637 |
| 2025-04-04 | 4.97 | $4.80 | 338900 |
| 2025-04-03 | 4.98 | $5.02 | 659243 |
| 2025-04-02 | 4.97 | $5.00 | 218439 |
| 2025-04-01 | 4.97 | $4.95 | 80804 |
| 2025-03-31 | 4.96 | $5.12 | 150000 |
| 2025-03-28 | 4.94 | $5.01 | 259703 |
| 2025-03-27 | 4.93 | $5.02 | 416600 |
| 2025-03-26 | 4.92 | $5.03 | 133021 |
| 2025-03-25 | 4.91 | $4.89 | 107832 |
| 2025-03-24 | 4.91 | $4.89 | 202100 |
| 2025-03-21 | 4.91 | $4.94 | 220842 |
| 2025-03-20 | 4.90 | $5.04 | 152245 |
| 2025-03-19 | 4.89 | $5.05 | 77000 |
| 2025-03-18 | 4.87 | $5.08 | 108929 |
| 2025-03-17 | 4.86 | $4.89 | 113303 |
| 2025-03-14 | 4.86 | $4.75 | 82600 |
| 2025-03-13 | 4.88 | $4.85 | 166426 |
| 2025-03-12 | 4.88 | $4.80 | 105046 |
| 2025-03-11 | 4.90 | $4.82 | 209511 |
| 2025-03-10 | 4.91 | $4.75 | 274500 |
| 2025-03-07 | 4.93 | $5.02 | 211200 |
| 2025-03-06 | 4.92 | $4.88 | 129002 |
| 2025-03-05 | 4.93 | $4.93 | 237200 |
| 2025-03-04 | 4.93 | $4.80 | 73600 |
| 2025-03-03 | 4.94 | $4.75 | 99500 |
| 2025-02-28 | 4.96 | $4.75 | 3.2M |
| 2025-02-27 | 4.98 | $4.92 | 179936 |
| 2025-02-26 | 4.98 | $4.91 | 557900 |
| 2025-02-25 | 4.99 | $4.97 | 356700 |
| 2025-02-24 | 4.98 | $4.90 | 237400 |
| 2025-02-21 | 4.98 | $5.00 | 144700 |
| 2025-02-20 | 4.97 | $4.99 | 2.6M |
| 2025-02-19 | 4.96 | $5.18 | 1.7M |
| 2025-02-18 | 4.93 | $5.27 | 391600 |
| 2025-02-14 | 4.88 | $5.15 | 409600 |
| 2025-02-13 | 4.84 | $4.85 | 258300 |
| 2025-02-12 | 4.82 | $4.89 | 733333 |
| 2025-02-11 | 4.80 | $4.98 | 2.7M |
| 2025-02-10 | 4.76 | $4.91 | 1.9M |
| 2025-02-07 | 4.73 | $4.86 | 3.0M |
| 2025-02-06 | 4.70 | $4.99 | 1.3M |
| 2025-02-05 | 4.65 | $4.90 | 731700 |
| 2025-02-04 | 4.61 | $4.93 | 831607 |
| 2025-02-03 | 4.56 | $4.84 | 666400 |
| 2025-01-31 | 4.51 | $4.88 | 1.1M |
| 2025-01-30 | 4.45 | $4.80 | 1.3M |
| 2025-01-29 | 4.40 | $4.72 | 810700 |
| 2025-01-28 | 4.35 | $4.77 | 329825 |
| 2025-01-27 | 4.29 | $4.70 | 491820 |
| 2025-01-24 | 4.24 | $4.62 | 78300 |
| 2025-01-23 | 4.19 | $4.60 | 602632 |
| 2025-01-22 | 4.14 | $4.43 | 173331 |
| 2025-01-21 | 4.10 | $4.30 | 370100 |
| 2025-01-17 | 4.07 | $4.17 | 252539 |
| 2025-01-16 | 4.06 | $4.31 | 794636 |
| 2025-01-15 | 4.03 | $4.30 | 381430 |
| 2025-01-14 | 4.00 | $4.14 | 1.8M |
| 2025-01-13 | 3.98 | $4.06 | 177522 |
| 2025-01-10 | 3.97 | $4.03 | 498100 |
| 2025-01-08 | 3.97 | $4.09 | 388500 |
| 2025-01-07 | 3.96 | $4.01 | 418109 |
| 2025-01-06 | 3.96 | $4.02 | 482100 |
| 2025-01-03 | 3.96 | $3.96 | 316200 |
| 2025-01-02 | 3.96 | $3.90 | 364400 |
| 2024-12-31 | 3.97 | $3.82 | 130636 |
| 2024-12-30 | 4.00 | $3.99 | 173900 |
| 2024-12-27 | 4.00 | $3.94 | 346300 |
| 2024-12-26 | 4.02 | $3.98 | 1.6M |
| 2024-12-24 | 4.03 | $3.91 | 42648 |
| 2024-12-23 | 4.05 | $3.91 | 212202 |
| 2024-12-20 | 4.07 | $3.95 | 188400 |
| 2024-12-19 | 4.09 | $3.96 | 275300 |
| 2024-12-18 | 4.12 | $3.82 | 475200 |
| 2024-12-17 | 4.16 | $3.99 | 563000 |
| 2024-12-16 | 4.18 | $4.00 | 634400 |
| 2024-12-13 | 4.21 | $4.04 | 115918 |
| 2024-12-12 | 4.24 | $4.10 | 246600 |
| 2024-12-11 | 4.26 | $4.22 | 219000 |
| 2024-12-10 | 4.27 | $4.15 | 220427 |
| 2024-12-09 | 4.29 | $4.11 | 684742 |
| 2024-12-06 | 4.31 | $4.11 | 963900 |
| 2024-12-05 | 4.34 | $4.25 | 439427 |
| 2024-12-04 | 4.36 | $4.30 | 1.1M |
| 2024-12-03 | 4.37 | $4.16 | 1.7M |
| 2024-12-02 | 4.40 | $4.09 | 553409 |
| 2024-11-29 | 4.44 | $4.13 | 487715 |
| 2024-11-27 | 4.47 | $4.31 | 379300 |
| 2024-11-26 | 4.49 | $4.59 | 91600 |
| 2024-11-25 | 4.49 | $4.41 | 869223 |
| 2024-11-22 | 4.50 | $4.44 | 368200 |
| 2024-11-21 | 4.51 | $4.39 | 329046 |
| 2024-11-20 | 4.52 | $4.51 | 102045 |
| 2024-11-19 | 4.53 | $4.47 | 365523 |
| 2024-11-18 | 4.54 | $4.48 | 885435 |
| 2024-11-15 | 4.55 | $4.47 | 234400 |
| 2024-11-14 | 4.56 | $4.40 | 3.6M |
| 2024-11-13 | 4.58 | $4.55 | 204500 |
| 2024-11-12 | 4.58 | $4.46 | 1.2M |
| 2024-11-11 | 4.60 | $4.52 | 404910 |
| 2024-11-08 | 4.61 | $4.56 | 146900 |
| 2024-11-07 | 4.62 | $4.65 | 208100 |
| 2024-11-06 | 4.62 | $4.65 | 899300 |
| 2024-11-05 | 4.62 | $4.58 | 266347 |
| 2024-11-04 | 4.63 | $4.59 | 490639 |
| 2024-11-01 | 4.63 | $4.48 | 200144 |
| 2024-10-31 | 4.66 | $4.62 | 264600 |
| 2024-10-30 | 4.66 | $4.61 | 1.2M |
| 2024-10-29 | 4.68 | $4.62 | 422909 |
| 2024-10-28 | 4.69 | $4.62 | 181000 |
| 2024-10-25 | 4.70 | $4.63 | 571100 |
| 2024-10-24 | 4.72 | $4.50 | 800324 |
| 2024-10-23 | 4.75 | $4.69 | 907300 |
| 2024-10-22 | 4.76 | $4.66 | 298900 |
| 2024-10-21 | 4.78 | $4.70 | 293938 |
| 2024-10-18 | 4.79 | $4.63 | 1.1M |
| 2024-10-17 | 4.81 | $4.80 | 397900 |
| 2024-10-16 | 4.82 | $4.68 | 198200 |
| 2024-10-15 | 4.84 | $4.71 | 72700 |
| 2024-10-14 | 4.86 | $4.73 | 126518 |
| 2024-10-11 | 4.88 | $4.67 | 244447 |
| 2024-10-10 | 4.91 | $4.78 | 58501 |
| 2024-10-09 | 4.94 | $4.71 | 166406 |
| 2024-10-08 | 4.97 | $4.83 | 197500 |
| 2024-10-07 | 4.99 | $4.88 | 405600 |
| 2024-10-04 | 5.00 | $4.89 | 317610 |
| 2024-10-03 | 5.02 | $4.90 | 166733 |
| 2024-10-02 | 5.04 | $4.97 | 95800 |
| 2024-10-01 | 5.05 | $4.95 | 93106 |
| 2024-09-30 | 5.06 | $5.00 | 281000 |
| 2024-09-27 | 5.07 | $4.97 | 2.2M |
| 2024-09-26 | 5.08 | $5.05 | 141600 |
| 2024-09-25 | 5.08 | $4.93 | 81500 |
| 2024-09-24 | 5.10 | $4.98 | 108800 |
| 2024-09-23 | 5.12 | $4.92 | 82107 |
| 2024-09-20 | 5.14 | $4.91 | 140700 |
| 2024-09-19 | 5.16 | $5.17 | 305100 |
| 2024-09-18 | 5.16 | $5.21 | 68800 |
| 2024-09-17 | 5.15 | $5.22 | 348100 |
| 2024-09-16 | 5.15 | $5.29 | 83813 |
| 2024-09-13 | 5.13 | $5.22 | 261700 |
| 2024-09-12 | 5.13 | $5.15 | 272100 |
| 2024-09-11 | 5.13 | $5.04 | 502800 |
| 2024-09-10 | 5.14 | $5.08 | 265600 |
| 2024-09-09 | 5.15 | $5.16 | 92100 |
| 2024-09-06 | 5.14 | $5.15 | 65038 |
| 2024-09-05 | 5.14 | $5.18 | 151500 |
| 2024-09-04 | 5.13 | $5.07 | 212600 |
| 2024-09-03 | 5.13 | $5.06 | 197700 |
| 2024-08-30 | 5.13 | $5.03 | 226140 |
| 2024-08-29 | 5.13 | $5.07 | 194500 |
| 2024-08-28 | 5.12 | $5.14 | 368600 |
| 2024-08-27 | 5.11 | $5.15 | 246200 |
| 2024-08-26 | 5.09 | $5.17 | 149000 |
| 2024-08-23 | 5.07 | $5.15 | 188300 |
| 2024-08-22 | 5.05 | $5.23 | 166706 |
| 2024-08-21 | 5.02 | $5.22 | 609437 |
| 2024-08-20 | 4.98 | $5.35 | 270600 |
| 2024-08-19 | 4.94 | $5.46 | 184000 |
| 2024-08-16 | 4.88 | $5.17 | 98900 |
| 2024-08-15 | 4.85 | $5.11 | 236841 |
| 2024-08-14 | 4.82 | $5.08 | 219139 |
| 2024-08-13 | 4.79 | $5.07 | 215600 |
| 2024-08-12 | 4.77 | $4.93 | 102600 |
| 2024-08-09 | 4.76 | $4.83 | 116332 |
| 2024-08-08 | 4.75 | $4.76 | 211913 |
| 2024-08-07 | 4.76 | $4.76 | 300500 |
| 2024-08-06 | 4.77 | $4.68 | 358500 |
| 2024-08-05 | 4.78 | $4.55 | 254648 |
| 2024-08-02 | 4.81 | $4.65 | 312900 |
| 2024-08-01 | 4.83 | $4.58 | 1.4M |
| 2024-07-31 | 4.86 | $4.74 | 157324 |
| 2024-07-30 | 4.87 | $4.76 | 75900 |
| 2024-07-29 | 4.88 | $4.81 | 209732 |
| 2024-07-26 | 4.89 | $4.89 | 98233 |
| 2024-07-25 | 4.89 | $4.78 | 115613 |
| 2024-07-24 | 4.89 | $4.77 | 102200 |
| 2024-07-23 | 4.90 | $4.90 | 110619 |
| 2024-07-22 | 4.90 | $4.94 | 313441 |
| 2024-07-19 | 4.89 | $4.89 | 223538 |
| 2024-07-18 | 4.89 | $4.93 | 153505 |
| 2024-07-17 | 4.88 | $5.02 | 108200 |
| 2024-07-16 | 4.87 | $4.98 | 128200 |
| 2024-07-15 | 4.86 | $4.97 | 97935 |
| 2024-07-12 | 4.85 | $4.99 | 321500 |
| 2024-07-11 | 4.84 | $4.90 | 498448 |
| 2024-07-10 | 4.84 | $5.01 | 295100 |
| 2024-07-09 | 4.83 | $4.80 | 277500 |
| 2024-07-08 | 4.84 | $4.82 | 292933 |
| 2024-07-05 | 4.85 | $4.86 | 244900 |
| 2024-07-03 | 4.86 | $4.78 | 256301 |
| 2024-07-02 | 4.88 | $4.64 | 168906 |
| 2024-07-01 | 4.92 | $4.63 | 252000 |
| 2024-06-28 | 4.95 | $4.80 | 187635 |
| 2024-06-27 | 4.98 | $4.78 | 286423 |
| 2024-06-26 | 5.01 | $4.78 | 166317 |
| 2024-06-25 | 5.04 | $4.84 | 99442 |
| 2024-06-24 | 5.06 | $4.98 | 198000 |
| 2024-06-21 | 5.08 | $4.86 | 114242 |
| 2024-06-20 | 5.11 | $4.92 | 150400 |
| 2024-06-18 | 5.13 | $4.87 | 422500 |
| 2024-06-17 | 5.16 | $4.97 | 202536 |
| 2024-06-14 | 5.19 | $5.23 | 396740 |
| 2024-06-13 | 5.19 | $5.10 | 395500 |
| 2024-06-12 | 5.20 | $5.17 | 201700 |
| 2024-06-11 | 5.21 | $5.19 | 768304 |
| 2024-06-10 | 5.22 | $5.09 | 134931 |
| 2024-06-07 | 5.23 | $5.05 | 478528 |
| 2024-06-06 | 5.26 | $5.32 | 92900 |
| 2024-06-05 | 5.25 | $5.19 | 284900 |
| 2024-06-04 | 5.26 | $5.17 | 128345 |
| 2024-06-03 | 5.28 | $5.13 | 774439 |
| 2024-05-31 | 5.30 | $5.22 | 744502 |
| 2024-05-30 | 5.31 | $5.25 | 144429 |
| 2024-05-29 | 5.32 | $5.20 | 249942 |
| 2024-05-28 | 5.33 | $5.28 | 203510 |
| 2024-05-24 | 5.34 | $5.20 | 84214 |
| 2024-05-23 | 5.35 | $5.17 | 544000 |
| 2024-05-22 | 5.37 | $5.26 | 179500 |
| 2024-05-21 | 5.38 | $5.43 | 1.1M |
| 2024-05-20 | 5.37 | $5.51 | 284900 |
| 2024-05-17 | 5.36 | $5.42 | 369100 |
| 2024-05-16 | 5.35 | $5.39 | 129900 |
| 2024-05-15 | 5.34 | $5.35 | 266000 |
| 2024-05-14 | 5.34 | $5.38 | 328121 |
| 2024-05-13 | 5.33 | $5.30 | 589622 |
| 2024-05-10 | 5.33 | $5.22 | 225800 |
| 2024-05-09 | 5.34 | $5.21 | 297800 |
| 2024-05-08 | 5.36 | $5.52 | 93600 |
| 2024-05-07 | 5.34 | $5.51 | 252500 |
| 2024-05-06 | 5.33 | $5.52 | 79510 |
| 2024-05-03 | 5.31 | $5.41 | 175200 |
| 2024-05-02 | 5.31 | $5.31 | 119745 |
| 2024-05-01 | 5.32 | $5.25 | 82129 |
| 2024-04-30 | 5.34 | $5.23 | 261000 |
| 2024-04-29 | 5.36 | $5.31 | 64100 |
| 2024-04-26 | 5.37 | $5.35 | 275500 |
| 2024-04-25 | 5.38 | $5.23 | 92100 |
| 2024-04-24 | 5.40 | $5.27 | 151090 |
| 2024-04-23 | 5.43 | $5.25 | 101800 |
| 2024-04-22 | 5.45 | $5.29 | 210614 |
| 2024-04-19 | 5.47 | $5.27 | 143200 |
| 2024-04-18 | 5.50 | $5.27 | 100090 |
| 2024-04-17 | 5.52 | $5.25 | 159052 |
| 2024-04-16 | 5.55 | $5.21 | 104810 |
| 2024-04-15 | 5.59 | $5.33 | 129622 |
| 2024-04-12 | 5.62 | $5.52 | 209600 |
| 2024-04-11 | 5.63 | $5.62 | 139800 |
| 2024-04-10 | 5.62 | $5.68 | 65400 |
| 2024-04-09 | 5.62 | $5.80 | 78600 |
| 2024-04-08 | 5.60 | $5.77 | 208006 |
| 2024-04-05 | 5.59 | $5.62 | 139000 |
| 2024-04-04 | 5.59 | $5.58 | 707806 |
| 2024-04-03 | 5.59 | $5.63 | 170488 |
| 2024-04-02 | 5.59 | $5.52 | 216000 |
| 2024-04-01 | 5.61 | $5.50 | 70600 |
| 2024-03-28 | 5.63 | $5.63 | 99200 |
| 2024-03-27 | 5.63 | $5.57 | 81898 |
| 2024-03-26 | 5.65 | $5.59 | 111228 |
| 2024-03-25 | 5.66 | $5.56 | 130002 |
| 2024-03-22 | 5.68 | $5.52 | 86446 |
| 2024-03-21 | 5.70 | $5.54 | 252200 |
| 2024-03-20 | 5.72 | $5.61 | 180400 |
| 2024-03-19 | 5.74 | $5.53 | 293200 |
| 2024-03-18 | 5.77 | $5.56 | 317602 |
| 2024-03-15 | 5.79 | $5.71 | 69400 |
| 2024-03-14 | 5.81 | $5.66 | 75400 |
| 2024-03-13 | 5.82 | $5.69 | 147052 |
| 2024-03-12 | 5.84 | $5.79 | 1.1M |
| 2024-03-11 | 5.84 | $5.70 | 757000 |
| 2024-03-08 | 5.86 | $5.79 | 182400 |
| 2024-03-07 | 5.86 | $5.87 | 135000 |
| 2024-03-06 | 5.86 | $5.87 | 363800 |
| 2024-03-05 | 5.86 | $5.73 | 352056 |
| 2024-03-04 | 5.87 | $5.91 | 106000 |
| 2024-03-01 | 5.87 | $5.95 | 105200 |
| 2024-02-29 | 5.86 | $5.81 | 116600 |
| 2024-02-28 | 5.87 | $5.87 | 110800 |
| 2024-02-27 | 5.86 | $5.92 | 203818 |
| 2024-02-26 | 5.86 | $5.84 | 365642 |
| 2024-02-23 | 5.85 | $5.79 | 127800 |
| 2024-02-22 | 5.86 | $6.00 | 236800 |
| 2024-02-21 | 5.84 | $5.96 | 108000 |
| 2024-02-20 | 5.83 | $5.97 | 291000 |
| 2024-02-16 | 5.81 | $5.81 | 135028 |
| 2024-02-15 | 5.81 | $5.82 | 134800 |
| 2024-02-14 | 5.80 | $5.85 | 225200 |
| 2024-02-13 | 5.79 | $5.60 | 187400 |
| 2024-02-12 | 5.81 | $5.80 | 92260 |
| 2024-02-09 | 5.80 | $5.75 | 86666 |
| 2024-02-08 | 5.80 | $5.89 | 70036 |
| 2024-02-07 | 5.78 | $5.94 | 296090 |
| 2024-02-06 | 5.76 | $6.02 | 263852 |
| 2024-02-05 | 5.73 | $5.87 | 236000 |
| 2024-02-02 | 5.71 | $5.84 | 74200 |
| 2024-02-01 | 5.70 | $5.89 | 273800 |
| 2024-01-31 | 5.67 | $5.68 | 258200 |
| 2024-01-30 | 5.67 | $5.68 | 91600 |
| 2024-01-29 | 5.67 | $5.73 | 47600 |
| 2024-01-26 | 5.66 | $5.80 | 340000 |
| 2024-01-25 | 5.65 | $5.78 | 261816 |
| 2024-01-24 | 5.63 | $5.72 | 90054 |
| 2024-01-23 | 5.62 | $5.65 | 97000 |
| 2024-01-22 | 5.62 | $5.56 | 160418 |
| 2024-01-19 | 5.63 | $5.64 | 168200 |
| 2024-01-18 | 5.62 | $5.59 | 151064 |
| 2024-01-17 | 5.63 | $5.61 | 354400 |
| 2024-01-16 | 5.62 | $5.65 | 231670 |
| 2024-01-12 | 5.62 | $5.63 | 97000 |
| 2024-01-11 | 5.61 | $5.59 | 550200 |
| 2024-01-10 | 5.61 | $5.65 | 173800 |
| 2024-01-09 | 5.60 | $5.58 | 99200 |
| 2024-01-08 | 5.60 | $5.67 | 136200 |
| 2024-01-05 | 5.58 | $5.73 | 115226 |
| 2024-01-04 | 5.56 | $5.55 | 248036 |
| 2024-01-03 | 5.56 | $5.61 | 89600 |
| 2024-01-02 | 5.55 | $5.55 | 209800 |
| 2023-12-29 | 5.55 | $5.71 | 83000 |
| 2023-12-28 | 5.52 | $5.75 | 123800 |
| 2023-12-27 | 5.50 | $5.65 | 329096 |
| 2023-12-26 | 5.48 | $5.65 | 295600 |
| 2023-12-22 | 5.46 | $5.55 | 557000 |
| 2023-12-21 | 5.45 | $5.49 | 1.1M |
| 2023-12-20 | 5.44 | $5.45 | 185402 |
| 2023-12-19 | 5.43 | $5.58 | 223426 |
| 2023-12-18 | 5.41 | $5.54 | 334608 |
| 2023-12-15 | 5.39 | $5.43 | 182000 |
| 2023-12-14 | 5.38 | $5.38 | 229006 |
| 2023-12-13 | 5.38 | $5.37 | 269400 |
| 2023-12-12 | 5.37 | $5.25 | 245252 |
| 2023-12-11 | 5.38 | $5.49 | 219200 |
| 2023-12-08 | 5.36 | $5.48 | 162200 |
| 2023-12-07 | 5.34 | $5.49 | 115474 |
| 2023-12-06 | 5.32 | $5.40 | 65000 |
| 2023-12-05 | 5.30 | $5.43 | 71016 |
| 2023-12-04 | 5.28 | $5.39 | 122000 |
| 2023-12-01 | 5.27 | $5.56 | 459006 |
| 2023-11-30 | 5.23 | $5.47 | 641000 |
| 2023-11-29 | 5.20 | $5.35 | 261830 |
| 2023-11-28 | 5.18 | $5.34 | 305062 |
| 2023-11-27 | 5.16 | $5.28 | 243600 |
| 2023-11-24 | 5.14 | $5.18 | 72876 |
| 2023-11-22 | 5.13 | $5.19 | 139200 |
| 2023-11-21 | 5.11 | $5.23 | 365848 |
| 2023-11-20 | 5.10 | $5.16 | 170464 |
| 2023-11-17 | 5.08 | $5.00 | 1.7M |
| 2023-11-16 | 5.09 | $5.24 | 269000 |
| 2023-11-15 | 5.06 | $5.19 | 50600 |
| 2023-11-14 | 5.04 | $5.15 | 205400 |
| 2023-11-13 | 5.03 | $5.17 | 195648 |
| 2023-11-10 | 5.01 | $5.08 | 128800 |
| 2023-11-09 | 4.99 | $5.00 | 232494 |
| 2023-11-08 | 4.99 | $5.23 | 156800 |
| 2023-11-07 | 4.96 | $5.20 | 253000 |
| 2023-11-06 | 4.93 | $5.13 | 286800 |
| 2023-11-03 | 4.90 | $5.12 | 289844 |
| 2023-11-02 | 4.87 | $4.99 | 206876 |
| 2023-11-01 | 4.86 | $4.91 | 37200 |
| 2023-10-31 | 4.85 | $4.76 | 188000 |
| 2023-10-30 | 4.85 | $4.78 | 139420 |
| 2023-10-27 | 4.85 | $4.88 | 226864 |
| 2023-10-26 | 4.84 | $5.00 | 351600 |
| 2023-10-25 | 4.81 | $4.87 | 395200 |
| 2023-10-24 | 4.80 | $4.95 | 180874 |
| 2023-10-23 | 4.78 | $4.89 | 288864 |
| 2023-10-20 | 4.76 | $4.85 | 208000 |
| 2023-10-19 | 4.74 | $4.89 | 346600 |
| 2023-10-18 | 4.72 | $4.91 | 1.9M |
| 2023-10-17 | 4.70 | $4.89 | 319896 |
| 2023-10-16 | 4.68 | $4.96 | 491400 |
| 2023-10-13 | 4.65 | $4.56 | 188204 |
| 2023-10-12 | 4.67 | $4.74 | 118062 |
| 2023-10-11 | 4.66 | $4.82 | 106000 |
| 2023-10-10 | 4.65 | $4.79 | 263200 |
| 2023-10-09 | 4.64 | $4.70 | 182268 |
| 2023-10-06 | 4.64 | $4.75 | 238662 |
| 2023-10-05 | 4.63 | $4.48 | 135804 |
| 2023-10-04 | 4.65 | $4.51 | 114400 |
| 2023-10-03 | 4.67 | $4.48 | 496000 |
| 2023-10-02 | 4.69 | $4.63 | 234200 |
| 2023-09-29 | 4.70 | $4.66 | 83800 |
| 2023-09-28 | 4.71 | $4.60 | 450416 |
| 2023-09-27 | 4.72 | $4.54 | 1.7M |
| 2023-09-26 | 4.75 | $4.54 | 1.6M |
| 2023-09-25 | 4.77 | $4.62 | 4.1M |
| 2023-09-22 | 4.79 | $4.70 | 1.7M |
| 2023-09-21 | 4.80 | $4.69 | 262800 |
| 2023-09-20 | 4.82 | $4.87 | 416896 |
| 2023-09-19 | 4.81 | $4.91 | 320066 |
| 2023-09-18 | 4.81 | $4.85 | 608052 |
| 2023-09-15 | 4.81 | $4.83 | 164476 |
| 2023-09-14 | 4.81 | $4.87 | 176244 |
| 2023-09-13 | 4.80 | $4.76 | 185200 |
| 2023-09-12 | 4.81 | $4.80 | 77890 |
| 2023-09-11 | 4.81 | $4.75 | 122294 |
| 2023-09-08 | 4.82 | $4.69 | 78296 |
| 2023-09-07 | 4.84 | $4.59 | 94682 |
| 2023-09-06 | 4.86 | $4.72 | 88200 |
| 2023-09-05 | 4.87 | $4.75 | 1.2M |
| 2023-09-01 | 4.88 | $4.77 | 474200 |
| 2023-08-31 | 4.89 | $4.78 | 132844 |
| 2023-08-30 | 4.90 | $4.95 | 176692 |
| 2023-08-29 | 4.89 | $5.03 | 898800 |
| 2023-08-28 | 4.88 | $4.99 | 303200 |
| 2023-08-25 | 4.87 | $4.88 | 603800 |
| 2023-08-24 | 4.87 | $5.01 | 254292 |
| 2023-08-23 | 4.86 | $5.02 | 187400 |
| 2023-08-22 | 4.85 | $5.01 | 149000 |
| 2023-08-21 | 4.83 | $4.95 | 786494 |
| 2023-08-18 | 4.83 | $4.83 | 608698 |
| 2023-08-17 | 4.84 | $4.61 | 119844 |
| 2023-08-16 | 4.87 | $4.74 | 187400 |
| 2023-08-15 | 4.89 | $4.68 | 181200 |
| 2023-08-14 | 4.91 | $4.74 | 383636 |
| 2023-08-11 | 4.94 | $4.87 | 153444 |
| 2023-08-10 | 4.95 | $4.84 | 54000 |
| 2023-08-09 | 4.96 | $4.79 | 453600 |
| 2023-08-08 | 4.98 | $4.85 | 240200 |
| 2023-08-07 | 5.00 | $4.87 | 118200 |
| 2023-08-04 | 5.01 | $4.88 | 71096 |
| 2023-08-03 | 5.02 | $4.89 | 921200 |
| 2023-08-02 | 5.04 | $4.98 | 102470 |
| 2023-08-01 | 5.04 | $5.00 | 232496 |
| 2023-07-31 | 5.04 | $5.14 | 229032 |
| 2023-07-28 | 5.04 | $5.03 | 141654 |
| 2023-07-27 | 5.04 | $5.09 | 1.6M |
| 2023-07-26 | 5.03 | $5.10 | 654600 |
| 2023-07-25 | 5.03 | $5.10 | 576800 |
| 2023-07-24 | 5.03 | $5.09 | 350248 |
| 2023-07-21 | 5.03 | $5.02 | 236800 |
| 2023-07-20 | 5.03 | $4.93 | 117200 |
| 2023-07-19 | 5.05 | $4.97 | 137238 |
| 2023-07-18 | 5.07 | $5.00 | 183018 |
| 2023-07-17 | 5.08 | $5.00 | 328400 |
| 2023-07-14 | 5.10 | $5.03 | 919400 |
| 2023-07-13 | 5.11 | $4.99 | 246600 |
| 2023-07-12 | 5.12 | $4.91 | 536400 |
| 2023-07-11 | 5.15 | $5.03 | 152800 |
| 2023-07-10 | 5.16 | $5.00 | 411416 |
| 2023-07-07 | 5.17 | $5.12 | 348464 |
| 2023-07-06 | 5.16 | $4.97 | 303600 |
| 2023-07-05 | 5.17 | $5.14 | 298600 |
| 2023-07-03 | 5.17 | $5.22 | 118000 |
| 2023-06-30 | 5.15 | $5.15 | 3.2M |
| 2023-06-29 | 5.13 | $5.23 | 170400 |
| 2023-06-28 | 5.10 | $5.11 | 125000 |
| 2023-06-27 | 5.08 | $5.18 | 102400 |
| 2023-06-26 | 5.05 | $5.37 | 485818 |
| 2023-06-23 | 4.99 | $5.31 | 352000 |
| 2023-06-22 | 4.94 | $5.34 | 225262 |
| 2023-06-21 | 4.88 | $5.40 | 335400 |
| 2023-06-20 | 4.81 | $5.23 | 186400 |
| 2023-06-16 | 4.76 | $5.10 | 1.4M |
| 2023-06-15 | 4.71 | $5.15 | 1.4M |
| 2023-06-14 | 4.65 | $5.00 | 1.9M |
| 2023-06-13 | 4.61 | $4.93 | 410898 |
| 2023-06-12 | 4.57 | $5.04 | 558400 |
| 2023-06-09 | 4.51 | $4.80 | 597882 |
| 2023-06-08 | 4.48 | $4.60 | 181806 |
| 2023-06-07 | 4.47 | $4.55 | 1.7M |
| 2023-06-06 | 4.46 | $4.62 | 132800 |
| 2023-06-05 | 4.44 | $4.56 | 141000 |
| 2023-06-02 | 4.43 | $4.49 | 495670 |
| 2023-06-01 | 4.42 | $4.43 | 214200 |
| 2023-05-31 | 4.42 | $4.33 | 263448 |
| 2023-05-30 | 4.42 | $4.43 | 143820 |
| 2023-05-26 | 4.42 | $4.46 | 133018 |
| 2023-05-25 | 4.41 | $4.40 | 144218 |
| 2023-05-24 | 4.41 | $4.49 | 258614 |
| 2023-05-23 | 4.40 | $4.47 | 154000 |
| 2023-05-22 | 4.39 | $4.36 | 349696 |
| 2023-05-19 | 4.39 | $4.42 | 141200 |
| 2023-05-18 | 4.38 | $4.36 | 137400 |
| 2023-05-17 | 4.38 | $4.39 | 162200 |
| 2023-05-16 | 4.37 | $4.39 | 184844 |
| 2023-05-15 | 4.37 | $4.55 | 139858 |
| 2023-05-12 | 4.34 | $4.51 | 1.0M |
| 2023-05-11 | 4.33 | $4.53 | 416416 |
| 2023-05-10 | 4.31 | $4.40 | 142600 |
| 2023-05-09 | 4.30 | $4.31 | 247006 |
| 2023-05-08 | 4.30 | $4.34 | 356080 |
| 2023-05-05 | 4.29 | $4.41 | 862800 |
| 2023-05-04 | 4.27 | $4.25 | 3.0M |
| 2023-05-03 | 4.27 | $4.21 | 84278 |
| 2023-05-02 | 4.27 | $4.18 | 468640 |
| 2023-05-01 | 4.27 | $4.26 | 295830 |
| 2023-04-28 | 4.26 | $4.36 | 272866 |
| 2023-04-27 | 4.24 | $4.30 | 272890 |
| 2023-04-26 | 4.23 | $4.29 | 391200 |
| 2023-04-25 | 4.21 | $4.25 | 188400 |
| 2023-04-24 | 4.19 | $4.33 | 203600 |
| 2023-04-21 | 4.16 | $4.30 | 66400 |
| 2023-04-20 | 4.13 | $4.25 | 155046 |
| 2023-04-19 | 4.10 | $4.23 | 309000 |
| 2023-04-18 | 4.07 | $4.41 | 187070 |
| 2023-04-17 | 4.02 | $4.43 | 1.1M |
| 2023-04-14 | 3.96 | $4.37 | 916600 |
| 2023-04-13 | 3.91 | $4.35 | 1.0M |
| 2023-04-12 | 3.85 | $4.35 | 963010 |
| 2023-04-11 | 3.79 | $4.05 | 3.2M |
| 2023-04-10 | 3.75 | $3.86 | 120400 |
| 2023-04-06 | 3.74 | $3.85 | 95200 |
| 2023-04-05 | 3.72 | $3.87 | 138018 |
| 2023-04-04 | 3.71 | $3.89 | 158048 |
| 2023-04-03 | 3.69 | $3.83 | 124846 |
| 2023-03-31 | 3.67 | $3.88 | 323000 |
| 2023-03-30 | 3.66 | $3.75 | 283400 |
| 2023-03-29 | 3.65 | $3.75 | 127214 |
| 2023-03-28 | 3.64 | $3.68 | 141000 |
| 2023-03-27 | 3.65 | $3.64 | 166200 |
| 2023-03-24 | 3.65 | $3.60 | 112200 |
| 2023-03-23 | 3.67 | $3.57 | 477400 |
| 2023-03-22 | 3.69 | $3.61 | 151200 |
| 2023-03-21 | 3.70 | $3.59 | 753000 |
| 2023-03-20 | 3.72 | $3.58 | 174600 |
| 2023-03-17 | 3.75 | $3.57 | 303438 |
| 2023-03-16 | 3.78 | $3.62 | 443272 |
| 2023-03-15 | 3.80 | $3.57 | 433000 |
| 2023-03-14 | 3.83 | $3.57 | 340000 |
| 2023-03-13 | 3.87 | $3.62 | 280800 |
| 2023-03-10 | 3.90 | $3.68 | 470000 |
| 2023-03-09 | 3.92 | $3.92 | 285800 |
| 2023-03-08 | 3.93 | $3.93 | 1.5M |
| 2023-03-07 | 3.93 | $3.96 | 1.3M |
| 2023-03-06 | 3.92 | $3.79 | 574464 |
| 2023-03-03 | 3.94 | $3.68 | 686454 |
| 2023-03-02 | 3.96 | $3.83 | 315666 |
| 2023-03-01 | 3.98 | $3.84 | 752000 |
| 2023-02-28 | 3.99 | $3.95 | 465402 |
| 2023-02-27 | 3.99 | $3.86 | 401400 |
| 2023-02-24 | 4.00 | $3.92 | 232400 |
| 2023-02-23 | 4.01 | $4.14 | 208800 |
| 2023-02-22 | 4.00 | $4.08 | 388692 |
| 2023-02-21 | 3.99 | $4.09 | 197000 |
| 2023-02-17 | 3.97 | $4.18 | 2.9M |
| 2023-02-16 | 3.95 | $4.08 | 3.2M |
| 2023-02-15 | 3.94 | $4.05 | 2.7M |
| 2023-02-14 | 3.92 | $4.04 | 455846 |
| 2023-02-13 | 3.91 | $3.95 | 316000 |
| 2023-02-10 | 3.90 | $3.90 | 210400 |
| 2023-02-09 | 3.90 | $3.80 | 1.1M |
| 2023-02-08 | 3.90 | $3.84 | 200882 |
| 2023-02-07 | 3.90 | $3.78 | 229868 |
| 2023-02-06 | 3.90 | $3.85 | 341680 |
| 2023-02-03 | 3.89 | $3.82 | 459076 |
| 2023-02-02 | 3.88 | $3.96 | 343200 |
| 2023-02-01 | 3.85 | $4.10 | 2.7M |
| 2023-01-31 | 3.81 | $4.10 | 2.9M |
| 2023-01-30 | 3.76 | $4.05 | 2.9M |
| 2023-01-27 | 3.71 | $3.93 | 2.2M |
| 2023-01-26 | 3.67 | $4.04 | 2.8M |
| 2023-01-25 | 3.62 | $4.04 | 1.5M |
| 2023-01-24 | 3.57 | $3.89 | 936600 |
| 2023-01-23 | 3.52 | $3.82 | 3.1M |
| 2023-01-20 | 3.48 | $3.86 | 5.1M |
| 2023-01-19 | 3.44 | $3.79 | 4.2M |
| 2023-01-18 | 3.39 | $3.72 | 1.2M |
| 2023-01-17 | 3.35 | $3.67 | 1.9M |
| 2023-01-13 | 3.32 | $3.46 | 7.5M |
| 2023-01-12 | 3.30 | $3.45 | 597610 |
| 2023-01-11 | 3.28 | $3.44 | 348200 |
| 2023-01-10 | 3.26 | $3.36 | 497472 |
| 2023-01-09 | 3.24 | $3.24 | 5.9M |
| 2023-01-06 | 3.24 | $3.35 | 208630 |
| 2023-01-05 | 3.23 | $3.28 | 333000 |
| 2023-01-04 | 3.23 | $3.11 | 586400 |
| 2023-01-03 | 3.24 | $3.00 | 1.1M |
| 2022-12-30 | 3.26 | $3.29 | 604200 |
| 2022-12-29 | 3.26 | $3.37 | 435400 |
| 2022-12-28 | 3.25 | $3.35 | 137298 |
| 2022-12-27 | 3.24 | $3.26 | 212280 |
| 2022-12-23 | 3.25 | $3.39 | 315200 |
| 2022-12-22 | 3.23 | $3.38 | 346456 |
| 2022-12-21 | 3.22 | $3.30 | 483218 |
| 2022-12-20 | 3.22 | $3.29 | 923200 |
| 2022-12-19 | 3.21 | $3.14 | 946400 |
| 2022-12-16 | 3.22 | $3.13 | 474200 |
| 2022-12-15 | 3.23 | $3.03 | 1.1M |
| 2022-12-14 | 3.26 | $2.97 | 2.6M |
| 2022-12-13 | 3.29 | $3.03 | 1.0M |
| 2022-12-12 | 3.31 | $3.18 | 430600 |
| 2022-12-09 | 3.33 | $3.31 | 192426 |
| 2022-12-08 | 3.33 | $3.36 | 206000 |
| 2022-12-07 | 3.32 | $3.39 | 575638 |
| 2022-12-06 | 3.32 | $3.35 | 153800 |
| 2022-12-05 | 3.32 | $3.32 | 310072 |
| 2022-12-02 | 3.33 | $3.45 | 434470 |
| 2022-12-01 | 3.32 | $3.38 | 231264 |
| 2022-11-30 | 3.33 | $3.38 | 241848 |
| 2022-11-29 | 3.33 | $3.34 | 331600 |
| 2022-11-28 | 3.34 | $3.25 | 730000 |
| 2022-11-25 | 3.36 | $3.17 | 315200 |
| 2022-11-23 | 3.39 | $3.24 | 907000 |
| 2022-11-22 | 3.42 | $3.23 | 2.0M |
| 2022-11-21 | 3.45 | $3.30 | 918800 |
| 2022-11-18 | 3.47 | $3.14 | 1.8M |
| 2022-11-17 | 3.52 | $3.25 | 518868 |
| 2022-11-16 | 3.56 | $3.27 | 476800 |
| 2022-11-15 | 3.60 | $3.44 | 236000 |
| 2022-11-14 | 3.63 | $3.42 | 343474 |
| 2022-11-11 | 3.66 | $3.35 | 667800 |
| 2022-11-10 | 3.70 | $3.38 | 1.8M |
| 2022-11-09 | 3.74 | $3.59 | 4.7M |
| 2022-11-08 | 3.76 | $3.68 | 254604 |
| 2022-11-07 | 3.77 | $3.64 | 328400 |
| 2022-11-04 | 3.78 | $3.90 | 938600 |
| 2022-11-03 | 3.77 | $3.76 | 498450 |
| 2022-11-02 | 3.78 | $3.60 | 443400 |
| 2022-11-01 | 3.80 | $3.70 | 508400 |
| 2022-10-31 | 3.81 | $3.57 | 1.1M |
| 2022-10-28 | 3.84 | $3.68 | 492400 |
| 2022-10-27 | 3.85 | $3.71 | 310476 |
| 2022-10-26 | 3.86 | $3.60 | 1.5M |
| 2022-10-25 | 3.89 | $3.74 | 601630 |
| 2022-10-24 | 3.90 | $3.90 | 942000 |
| 2022-10-21 | 3.89 | $4.39 | 807800 |
| 2022-10-20 | 3.83 | $4.17 | 525000 |
| 2022-10-19 | 3.79 | $3.94 | 521800 |
| 2022-10-18 | 3.78 | $3.91 | 238000 |
| 2022-10-17 | 3.77 | $3.71 | 786678 |
| 2022-10-14 | 3.78 | $3.67 | 133400 |
| 2022-10-13 | 3.79 | $3.72 | 448268 |
| 2022-10-12 | 3.80 | $3.70 | 104230 |
| 2022-10-11 | 3.81 | $3.69 | 1.8M |
| 2022-10-10 | 3.82 | $3.88 | 244456 |
| 2022-10-07 | 3.82 | $3.92 | 259632 |
| 2022-10-06 | 3.81 | $3.90 | 585422 |
| 2022-10-05 | 3.80 | $3.95 | 304242 |
| 2022-10-04 | 3.79 | $3.78 | 554000 |
| 2022-10-03 | 3.80 | $3.98 | 861200 |
| 2022-09-30 | 3.78 | $3.61 | 213846 |
| 2022-09-29 | 3.80 | $3.59 | 891228 |
| 2022-09-28 | 3.83 | $3.67 | 313600 |
| 2022-09-27 | 3.85 | $3.62 | 393800 |
| 2022-09-26 | 3.88 | $3.59 | 195600 |
| 2022-09-23 | 3.91 | $3.88 | 281200 |
| 2022-09-22 | 3.91 | $4.04 | 218800 |
| 2022-09-21 | 3.90 | $3.96 | 176672 |
| 2022-09-20 | 3.90 | $3.99 | 474096 |
| 2022-09-19 | 3.90 | $3.89 | 135000 |
| 2022-09-16 | 3.91 | $3.76 | 126600 |
| 2022-09-15 | 3.92 | $3.83 | 179200 |
| 2022-09-14 | 3.94 | $3.87 | 140296 |
| 2022-09-13 | 3.95 | $3.85 | 162600 |
| 2022-09-12 | 3.97 | $4.02 | 123038 |
| 2022-09-09 | 3.97 | $3.92 | 307604 |
| 2022-09-08 | 3.98 | $3.74 | 387222 |
| 2022-09-07 | 4.01 | $3.73 | 175000 |
| 2022-09-06 | 4.04 | $3.77 | 1.1M |
| 2022-09-02 | 4.06 | $4.06 | 1.4M |
| 2022-09-01 | 4.06 | $4.03 | 254058 |
| 2022-08-31 | 4.06 | $3.96 | 383406 |
| 2022-08-30 | 4.06 | $4.12 | 315800 |
| 2022-08-29 | 4.05 | $4.20 | 435400 |
| 2022-08-26 | 4.02 | $4.06 | 453200 |
| 2022-08-25 | 4.00 | $4.05 | 3.6M |
| 2022-08-24 | 3.99 | $4.01 | 633800 |
| 2022-08-23 | 3.97 | $4.06 | 213428 |
| 2022-08-22 | 3.94 | $4.02 | 1.4M |
| 2022-08-19 | 3.92 | $3.96 | 1.6M |
| 2022-08-18 | 3.89 | $4.03 | 1.1M |
| 2022-08-17 | 3.86 | $4.09 | 503208 |
| 2022-08-16 | 3.82 | $4.16 | 447698 |
| 2022-08-15 | 3.76 | $4.21 | 375200 |
| 2022-08-12 | 3.69 | $4.34 | 434802 |
| 2022-08-11 | 3.61 | $4.10 | 695400 |
| 2022-08-10 | 3.54 | $3.93 | 862260 |
| 2022-08-09 | 3.49 | $3.88 | 613000 |
| 2022-08-08 | 3.43 | $3.81 | 500812 |
| 2022-08-05 | 3.38 | $3.70 | 397426 |
| 2022-08-04 | 3.34 | $3.59 | 828200 |
| 2022-08-03 | 3.30 | $3.49 | 365028 |
| 2022-08-02 | 3.28 | $3.46 | 689800 |
| 2022-08-01 | 3.25 | $3.41 | 379654 |
| 2022-07-29 | 3.23 | $3.46 | 313602 |
| 2022-07-28 | 3.20 | $3.49 | 131200 |
| 2022-07-27 | 3.16 | $3.40 | 135230 |
| 2022-07-26 | 3.13 | $3.29 | 290800 |
| 2022-07-25 | 3.12 | $3.27 | 199074 |
| 2022-07-22 | 3.10 | $3.16 | 97468 |
| 2022-07-21 | 3.09 | $3.13 | 426800 |
| 2022-07-20 | 3.09 | $3.17 | 292600 |
| 2022-07-19 | 3.08 | $3.22 | 282400 |
| 2022-07-18 | 3.07 | $3.13 | 469800 |
| 2022-07-15 | 3.07 | $3.05 | 151200 |
| 2022-07-14 | 3.08 | $2.99 | 186400 |
| 2022-07-13 | 3.09 | $2.99 | 166012 |
| 2022-07-12 | 3.11 | $3.01 | 285674 |
| 2022-07-11 | 3.12 | $3.05 | 166266 |
| 2022-07-08 | 3.14 | $3.15 | 326000 |
| 2022-07-07 | 3.14 | $3.08 | 192698 |
| 2022-07-06 | 3.16 | $2.97 | 362400 |
| 2022-07-05 | 3.19 | $3.05 | 319200 |
| 2022-07-01 | 3.22 | $3.10 | 100200 |
| 2022-06-30 | 3.24 | $3.18 | 199692 |
| 2022-06-29 | 3.26 | $3.17 | 343236 |
| 2022-06-28 | 3.28 | $3.13 | 112800 |
| 2022-06-27 | 3.32 | $3.15 | 190600 |
| 2022-06-24 | 3.35 | $3.06 | 477204 |
| 2022-06-23 | 3.39 | $3.11 | 423000 |
| 2022-06-22 | 3.44 | $3.18 | 183400 |
| 2022-06-21 | 3.48 | $3.16 | 354200 |
| 2022-06-17 | 3.53 | $3.30 | 1.1M |
| 2022-06-16 | 3.56 | $3.29 | 174200 |
| 2022-06-15 | 3.60 | $3.38 | 286000 |
| 2022-06-14 | 3.63 | $3.30 | 161400 |
| 2022-06-13 | 3.66 | $3.29 | 692800 |
| 2022-06-10 | 3.70 | $3.44 | 411800 |
| 2022-06-09 | 3.73 | $3.57 | 238238 |
| 2022-06-08 | 3.74 | $3.55 | 369258 |
| 2022-06-07 | 3.75 | $3.62 | 317800 |
| 2022-06-06 | 3.76 | $3.71 | 123000 |
| 2022-06-03 | 3.75 | $3.76 | 179800 |
| 2022-06-02 | 3.74 | $3.78 | 143400 |
| 2022-06-01 | 3.72 | $3.79 | 364800 |
| 2022-05-31 | 3.70 | $3.80 | 1.3M |
| 2022-05-27 | 3.68 | $3.90 | 581810 |
| 2022-05-26 | 3.64 | $3.93 | 468600 |
| 2022-05-25 | 3.60 | $3.87 | 701042 |
| 2022-05-24 | 3.56 | $3.92 | 536400 |
| 2022-05-23 | 3.52 | $3.94 | 972000 |
| 2022-05-20 | 3.47 | $3.75 | 773600 |
| 2022-05-19 | 3.44 | $3.60 | 154808 |
| 2022-05-18 | 3.42 | $3.58 | 513488 |
| 2022-05-17 | 3.41 | $3.66 | 203874 |
| 2022-05-16 | 3.38 | $3.49 | 454672 |
| 2022-05-13 | 3.38 | $3.47 | 442212 |
| 2022-05-12 | 3.38 | $3.41 | 524880 |
| 2022-05-11 | 3.39 | $3.29 | 267626 |
| 2022-05-10 | 3.41 | $3.21 | 1.0M |
| 2022-05-09 | 3.44 | $3.27 | 531000 |
| 2022-05-06 | 3.47 | $3.34 | 459400 |
| 2022-05-05 | 3.49 | $3.33 | 408808 |
| 2022-05-04 | 3.52 | $3.53 | 173856 |
| 2022-05-03 | 3.52 | $3.37 | 396400 |
| 2022-05-02 | 3.54 | $3.17 | 315400 |
| 2022-04-29 | 3.59 | $3.35 | 371226 |
| 2022-04-28 | 3.61 | $3.43 | 862600 |
| 2022-04-27 | 3.63 | $3.41 | 228692 |
| 2022-04-26 | 3.66 | $3.39 | 663056 |
| 2022-04-25 | 3.69 | $3.54 | 967600 |
| 2022-04-22 | 3.70 | $3.56 | 799400 |
| 2022-04-21 | 3.71 | $3.71 | 140402 |
| 2022-04-20 | 3.71 | $3.77 | 145400 |
| 2022-04-19 | 3.70 | $3.75 | 993000 |
| 2022-04-18 | 3.69 | $3.89 | 647200 |
| 2022-04-14 | 3.67 | $3.73 | 311800 |
| 2022-04-13 | 3.66 | $3.74 | 146032 |
| 2022-04-12 | 3.64 | $3.74 | 731800 |
| 2022-04-11 | 3.63 | $3.72 | 507000 |
| 2022-04-08 | 3.61 | $3.69 | 181258 |
| 2022-04-07 | 3.59 | $3.59 | 128400 |
| 2022-04-06 | 3.59 | $3.53 | 794200 |
| 2022-04-05 | 3.58 | $3.56 | 412400 |
| 2022-04-04 | 3.58 | $3.70 | 230036 |
| 2022-04-01 | 3.55 | $3.71 | 8.3M |
| 2022-03-31 | 3.53 | $3.64 | 3.0M |
| 2022-03-30 | 3.51 | $3.69 | 2.5M |
| 2022-03-29 | 3.48 | $3.67 | 2.8M |
| 2022-03-28 | 3.46 | $3.68 | 2.7M |
| 2022-03-25 | 3.43 | $3.74 | 3.7M |
| 2022-03-24 | 3.40 | $3.64 | 611482 |
| 2022-03-23 | 3.37 | $3.59 | 408488 |
| 2022-03-22 | 3.35 | $3.49 | 286600 |
| 2022-03-21 | 3.34 | $3.46 | 473630 |
| 2022-03-18 | 3.33 | $3.32 | 325242 |
| 2022-03-17 | 3.33 | $3.33 | 784000 |
| 2022-03-16 | 3.34 | $3.30 | 322000 |
| 2022-03-15 | 3.34 | $3.24 | 610038 |
| 2022-03-14 | 3.35 | $3.31 | 550458 |
| 2022-03-11 | 3.36 | $3.27 | 109800 |
| 2022-03-10 | 3.37 | $3.35 | 229078 |
| 2022-03-09 | 3.37 | $3.43 | 179018 |
| 2022-03-08 | 3.36 | $3.22 | 190200 |
| 2022-03-07 | 3.37 | $3.15 | 540858 |
| 2022-03-04 | 3.38 | $3.31 | 237000 |
| 2022-03-03 | 3.38 | $3.46 | 394000 |
| 2022-03-02 | 3.36 | $3.50 | 661492 |
| 2022-03-01 | 3.33 | $3.38 | 595600 |
| 2022-02-28 | 3.32 | $3.34 | 736000 |
| 2022-02-25 | 3.31 | $3.41 | 240840 |
| 2022-02-24 | 3.29 | $3.38 | 1.3M |
| 2022-02-23 | 3.27 | $3.56 | 791000 |
| 2022-02-22 | 3.23 | $3.50 | 928200 |
| 2022-02-18 | 3.19 | $3.48 | 797600 |
| 2022-02-17 | 3.15 | $3.40 | 458200 |
| 2022-02-16 | 3.12 | $3.44 | 1.0M |
| 2022-02-15 | 3.07 | $3.37 | 2.5M |
| 2022-02-14 | 3.04 | $3.20 | 2.1M |
| 2022-02-11 | 3.02 | $3.16 | 1.7M |
| 2022-02-10 | 3.00 | $3.06 | 678400 |
| 2022-02-09 | 2.98 | $3.03 | 165016 |
| 2022-02-08 | 2.97 | $3.05 | 137882 |
| 2022-02-07 | 2.95 | $2.99 | 250200 |
| 2022-02-04 | 2.94 | $3.01 | 230216 |
| 2022-02-03 | 2.92 | $3.02 | 1.1M |
| 2022-02-02 | 2.90 | $3.02 | 1.7M |
| 2022-02-01 | 2.88 | $3.07 | 1.7M |
| 2022-01-31 | 2.85 | $3.07 | 1.5M |
| 2022-01-28 | 2.82 | $3.00 | 1.8M |
| 2022-01-27 | 2.79 | $2.96 | 1.1M |
| 2022-01-26 | 2.77 | $2.90 | 410466 |
| 2022-01-25 | 2.74 | $2.97 | 588000 |
| 2022-01-24 | 2.71 | $2.87 | 1.1M |
| 2022-01-21 | 2.69 | $2.86 | 1.5M |
| 2022-01-20 | 2.67 | $2.85 | 1.2M |
| 2022-01-19 | 2.65 | $2.88 | 786048 |
| 2022-01-18 | 2.62 | $2.77 | 719030 |
| 2022-01-14 | 2.60 | $2.77 | 273806 |
| 2022-01-13 | 2.59 | $2.70 | 381200 |
| 2022-01-12 | 2.58 | $2.68 | 190400 |
| 2022-01-11 | 2.57 | $2.59 | 253400 |
| 2022-01-10 | 2.57 | $2.56 | 625600 |
| 2022-01-07 | 2.58 | $2.56 | 129400 |
| 2022-01-06 | 2.59 | $2.54 | 163284 |
| 2022-01-05 | 2.60 | $2.50 | 314240 |
| 2022-01-04 | 2.62 | $2.55 | 394038 |
| 2022-01-03 | 2.63 | $2.55 | 404600 |
| 2021-12-31 | 2.65 | $2.58 | 206600 |
| 2021-12-30 | 2.66 | $2.58 | 551078 |
| 2021-12-29 | 2.67 | $2.56 | 1.1M |
| 2021-12-28 | 2.69 | $2.57 | 1.0M |
| 2021-12-27 | 2.71 | $2.57 | 866444 |
| 2021-12-23 | 2.73 | $2.57 | 884052 |
| 2021-12-22 | 2.75 | $2.60 | 481210 |
| 2021-12-21 | 2.77 | $2.58 | 874854 |
| 2021-12-20 | 2.79 | $2.57 | 679000 |
| 2021-12-17 | 2.81 | $2.66 | 844276 |
| 2021-12-16 | 2.82 | $2.74 | 302000 |
| 2021-12-15 | 2.82 | $2.78 | 376854 |
| 2021-12-14 | 2.82 | $2.81 | 370200 |
| 2021-12-13 | 2.82 | $2.83 | 466046 |
| 2021-12-10 | 2.81 | $2.89 | 467852 |
| 2021-12-09 | 2.80 | $2.87 | 545600 |
| 2021-12-08 | 2.79 | $2.93 | 513400 |
| 2021-12-07 | 2.77 | $2.88 | 260600 |
| 2021-12-06 | 2.76 | $2.89 | 443800 |
| 2021-12-03 | 2.75 | $2.81 | 390200 |
| 2021-12-02 | 2.74 | $2.86 | 373800 |
| 2021-12-01 | 2.72 | $2.77 | 592400 |
| 2021-11-30 | 2.72 | $2.84 | 1.4M |
| 2021-11-29 | 2.70 | $2.76 | 502238 |
| 2021-11-26 | 2.69 | $2.76 | 293824 |
| 2021-11-24 | 2.68 | $2.70 | 174800 |
| 2021-11-23 | 2.68 | $2.69 | 475000 |
| 2021-11-22 | 2.68 | $2.61 | 431892 |
| 2021-11-19 | 2.68 | $2.60 | 522860 |
| 2021-11-18 | 2.69 | $2.63 | 176800 |
| 2021-11-17 | 2.69 | $2.67 | 620200 |
| 2021-11-16 | 2.69 | $2.72 | 285400 |
| 2021-11-15 | 2.69 | $2.81 | 200800 |
| 2021-11-12 | 2.68 | $2.79 | 231200 |
| 2021-11-11 | 2.67 | $2.84 | 426200 |
| 2021-11-10 | 2.65 | $2.77 | 454800 |
| 2021-11-09 | 2.65 | $2.68 | 271600 |
| 2021-11-08 | 2.65 | $2.66 | 103600 |
| 2021-11-05 | 2.65 | $2.66 | 173254 |
| 2021-11-04 | 2.66 | $2.54 | 371600 |
| 2021-11-03 | 2.67 | $2.63 | 524400 |
| 2021-11-02 | 2.68 | $2.56 | 380852 |
| 2021-11-01 | 2.70 | $2.59 | 231280 |
| 2021-10-29 | 2.72 | $2.56 | 774200 |
| 2021-10-28 | 2.74 | $2.60 | 381200 |
| 2021-10-27 | 2.75 | $2.65 | 430600 |
| 2021-10-26 | 2.76 | $2.65 | 313400 |
| 2021-10-25 | 2.78 | $2.69 | 386800 |
| 2021-10-22 | 2.78 | $2.61 | 1.8M |
| 2021-10-21 | 2.80 | $2.67 | 2.2M |
| 2021-10-20 | 2.81 | $2.86 | 287600 |
| 2021-10-19 | 2.81 | $2.76 | 446400 |
| 2021-10-18 | 2.81 | $2.92 | 639460 |
| 2021-10-15 | 2.79 | $2.92 | 295400 |
| 2021-10-14 | 2.78 | $2.79 | 141846 |
| 2021-10-13 | 2.78 | $2.81 | 165422 |
| 2021-10-12 | 2.77 | $2.81 | 96698 |
| 2021-10-11 | 2.77 | $2.81 | 138800 |
| 2021-10-08 | 2.76 | $2.84 | 299400 |
| 2021-10-07 | 2.76 | $2.78 | 247480 |
| 2021-10-06 | 2.76 | $2.82 | 649600 |
| 2021-10-05 | 2.75 | $2.79 | 507200 |
| 2021-10-04 | 2.75 | $2.70 | 283074 |
| 2021-10-01 | 2.75 | $2.78 | 147400 |
| 2021-09-30 | 2.75 | $2.68 | 240226 |
| 2021-09-29 | 2.76 | $2.74 | 157224 |
| 2021-09-28 | 2.77 | $2.70 | 321400 |
| 2021-09-27 | 2.78 | $2.76 | 280800 |
| 2021-09-24 | 2.79 | $2.74 | 457000 |
| 2021-09-23 | 2.79 | $2.79 | 538400 |
| 2021-09-22 | 2.80 | $2.79 | 576034 |
| 2021-09-21 | 2.80 | $2.73 | 535600 |
| 2021-09-20 | 2.82 | $2.66 | 764600 |
| 2021-09-17 | 2.83 | $2.77 | 2.2M |
| 2021-09-16 | 2.84 | $2.81 | 463230 |
| 2021-09-15 | 2.85 | $2.79 | 526400 |
| 2021-09-14 | 2.85 | $2.81 | 355036 |
| 2021-09-13 | 2.86 | $2.86 | 321000 |
| 2021-09-10 | 2.86 | $2.80 | 297800 |
| 2021-09-09 | 2.86 | $2.78 | 679204 |
| 2021-09-08 | 2.87 | $2.74 | 823052 |
| 2021-09-07 | 2.89 | $2.91 | 239200 |
| 2021-09-03 | 2.88 | $2.82 | 286200 |
| 2021-09-02 | 2.89 | $2.81 | 487800 |
| 2021-09-01 | 2.90 | $2.95 | 398690 |
| 2021-08-31 | 2.90 | $2.95 | 136600 |
| 2021-08-30 | 2.90 | $2.96 | 451040 |
| 2021-08-27 | 2.89 | $2.94 | 185454 |
| 2021-08-26 | 2.89 | $2.88 | 159096 |
| 2021-08-25 | 2.90 | $2.95 | 230000 |
| 2021-08-24 | 2.90 | $2.95 | 512440 |
| 2021-08-23 | 2.90 | $2.83 | 733800 |
| 2021-08-20 | 2.92 | $2.86 | 218828 |
| 2021-08-19 | 2.93 | $2.77 | 486000 |
| 2021-08-18 | 2.96 | $2.79 | 442200 |
| 2021-08-17 | 2.98 | $2.80 | 374432 |
| 2021-08-16 | 3.00 | $2.82 | 561800 |
| 2021-08-13 | 3.02 | $2.84 | 259876 |
| 2021-08-12 | 3.05 | $2.87 | 653000 |
| 2021-08-11 | 3.07 | $2.97 | 395600 |
| 2021-08-10 | 3.08 | $2.99 | 417638 |
| 2021-08-09 | 3.09 | $3.06 | 452438 |
| 2021-08-06 | 3.10 | $3.06 | 716212 |
| 2021-08-05 | 3.10 | $2.99 | 572000 |
| 2021-08-04 | 3.11 | $3.06 | 271488 |
| 2021-08-03 | 3.12 | $3.06 | 333400 |
| 2021-08-02 | 3.13 | $3.13 | 173258 |
| 2021-07-30 | 3.13 | $3.06 | 397806 |
| 2021-07-29 | 3.13 | $3.20 | 111628 |
| 2021-07-28 | 3.13 | $3.20 | 120000 |
| 2021-07-27 | 3.12 | $3.14 | 276096 |
| 2021-07-26 | 3.12 | $3.11 | 262022 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.09
2026-07-24
Close Price
$4.13
Vol: 4667
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.54
Average
4.23
Maximum
5.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.09 | $4.13 | 4667 |
| 2026-07-23 | 4.07 | $4.16 | 108500 |
| 2026-07-22 | 4.05 | $4.22 | 440908 |
| 2026-07-21 | 4.01 | $4.18 | 318200 |
| 2026-07-20 | 3.97 | $3.94 | 1.1M |
| 2026-07-17 | 3.98 | $4.05 | 188300 |
| 2026-07-16 | 3.97 | $4.08 | 208527 |
| 2026-07-15 | 3.94 | $4.08 | 581100 |
| 2026-07-14 | 3.92 | $4.05 | 211034 |
| 2026-07-13 | 3.89 | $4.00 | 118300 |
| 2026-07-10 | 3.88 | $4.07 | 188800 |
| 2026-07-09 | 3.84 | $3.87 | 379221 |
| 2026-07-08 | 3.84 | $3.85 | 264400 |
| 2026-07-07 | 3.85 | $3.90 | 284200 |
| 2026-07-06 | 3.85 | $3.90 | 272600 |
| 2026-07-02 | 3.85 | $4.00 | 179600 |
| 2026-07-01 | 3.83 | $3.86 | 505831 |
| 2026-06-30 | 3.83 | $3.92 | 322100 |
| 2026-06-29 | 3.83 | $3.98 | 188215 |
| 2026-06-26 | 3.81 | $3.93 | 116602 |
| 2026-06-25 | 3.79 | $3.93 | 315400 |
| 2026-06-24 | 3.78 | $3.86 | 827600 |
| 2026-06-23 | 3.78 | $3.85 | 176200 |
| 2026-06-22 | 3.79 | $3.86 | 137029 |
| 2026-06-18 | 3.79 | $3.82 | 833300 |
| 2026-06-17 | 3.80 | $3.90 | 819500 |
| 2026-06-16 | 3.80 | $3.88 | 79700 |
| 2026-06-15 | 3.81 | $3.93 | 1.0M |
| 2026-06-12 | 3.80 | $3.90 | 139800 |
| 2026-06-11 | 3.81 | $3.84 | 437434 |
| 2026-06-10 | 3.83 | $3.78 | 460500 |
| 2026-06-09 | 3.86 | $3.74 | 861301 |
| 2026-06-08 | 3.91 | $3.75 | 533409 |
| 2026-06-05 | 3.97 | $3.83 | 960622 |
| 2026-06-04 | 4.02 | $3.94 | 159400 |
| 2026-06-03 | 4.05 | $3.95 | 870500 |
| 2026-06-02 | 4.09 | $4.08 | 396843 |
| 2026-06-01 | 4.12 | $4.09 | 143300 |
| 2026-05-29 | 4.14 | $4.12 | 578018 |
| 2026-05-28 | 4.16 | $4.19 | 195938 |
| 2026-05-27 | 4.17 | $4.22 | 198400 |
| 2026-05-26 | 4.18 | $4.26 | 268200 |
| 2026-05-22 | 4.18 | $4.27 | 62700 |
| 2026-05-21 | 4.18 | $4.22 | 177603 |
| 2026-05-20 | 4.19 | $4.19 | 355745 |
| 2026-05-19 | 4.21 | $4.04 | 1.1M |
| 2026-05-18 | 4.27 | $4.11 | 1.5M |
| 2026-05-15 | 4.32 | $4.09 | 469700 |
| 2026-05-14 | 4.38 | $4.24 | 1.0M |
| 2026-05-13 | 4.43 | $4.18 | 1.3M |
| 2026-05-12 | 4.49 | $4.47 | 648700 |
| 2026-05-11 | 4.50 | $4.47 | 168900 |
| 2026-05-08 | 4.52 | $4.52 | 429943 |
| 2026-05-07 | 4.53 | $4.53 | 209700 |
| 2026-05-06 | 4.54 | $4.54 | 487500 |
| 2026-05-05 | 4.55 | $4.56 | 517700 |
| 2026-05-04 | 4.56 | $4.34 | 463419 |
| 2026-05-01 | 4.61 | $4.47 | 55000 |
| 2026-04-30 | 4.65 | $4.56 | 352500 |
| 2026-04-29 | 4.67 | $4.37 | 391000 |
| 2026-04-28 | 4.74 | $4.55 | 262400 |
| 2026-04-27 | 4.78 | $4.65 | 219911 |
| 2026-04-24 | 4.81 | $4.60 | 289100 |
| 2026-04-23 | 4.85 | $4.71 | 319640 |
| 2026-04-22 | 4.88 | $4.74 | 585000 |
| 2026-04-21 | 4.90 | $4.87 | 356000 |
| 2026-04-20 | 4.90 | $4.86 | 96700 |
| 2026-04-17 | 4.90 | $4.91 | 244034 |
| 2026-04-16 | 4.89 | $4.90 | 517700 |
| 2026-04-15 | 4.88 | $4.92 | 527515 |
| 2026-04-14 | 4.86 | $5.21 | 784900 |
| 2026-04-13 | 4.78 | $4.95 | 874906 |
| 2026-04-10 | 4.74 | $5.19 | 612400 |
| 2026-04-09 | 4.64 | $4.98 | 376622 |
| 2026-04-08 | 4.58 | $4.77 | 398200 |
| 2026-04-07 | 4.54 | $4.65 | 73500 |
| 2026-04-06 | 4.53 | $4.66 | 307500 |
| 2026-04-02 | 4.51 | $4.63 | 167438 |
| 2026-04-01 | 4.50 | $4.64 | 195239 |
| 2026-03-31 | 4.48 | $4.50 | 988300 |
| 2026-03-30 | 4.49 | $4.26 | 369800 |
| 2026-03-27 | 4.55 | $4.44 | 323600 |
| 2026-03-26 | 4.59 | $4.43 | 455600 |
| 2026-03-25 | 4.63 | $4.66 | 263700 |
| 2026-03-24 | 4.63 | $4.58 | 468700 |
| 2026-03-23 | 4.65 | $4.69 | 301545 |
| 2026-03-20 | 4.66 | $4.42 | 944400 |
| 2026-03-19 | 4.71 | $4.58 | 274800 |
| 2026-03-18 | 4.75 | $4.44 | 1.1M |
| 2026-03-17 | 4.82 | $4.59 | 92100 |
| 2026-03-16 | 4.87 | $4.67 | 168816 |
| 2026-03-13 | 4.91 | $4.51 | 276526 |
| 2026-03-12 | 4.99 | $4.65 | 444300 |
| 2026-03-11 | 5.06 | $4.97 | 102932 |
| 2026-03-10 | 5.07 | $4.90 | 301303 |
| 2026-03-09 | 5.09 | $4.89 | 745300 |
| 2026-03-06 | 5.12 | $4.77 | 145300 |
| 2026-03-05 | 5.17 | $4.84 | 240400 |
| 2026-03-04 | 5.22 | $4.95 | 315812 |
| 2026-03-03 | 5.26 | $4.88 | 656900 |
| 2026-03-02 | 5.31 | $5.20 | 1.6M |
| 2026-02-27 | 5.30 | $5.31 | 495333 |
| 2026-02-26 | 5.26 | $5.38 | 1.0M |
| 2026-02-25 | 5.21 | $5.43 | 1.5M |
| 2026-02-24 | 5.13 | $5.23 | 1.9M |
| 2026-02-23 | 5.08 | $5.14 | 508600 |
| 2026-02-20 | 5.04 | $5.22 | 645100 |
| 2026-02-19 | 4.98 | $5.10 | 789447 |
| 2026-02-18 | 4.93 | $4.91 | 496500 |
| 2026-02-17 | 4.91 | $4.66 | 230000 |
| 2026-02-13 | 4.94 | $4.94 | 612300 |
| 2026-02-12 | 4.91 | $5.00 | 1.0M |
| 2026-02-11 | 4.87 | $4.85 | 369400 |
| 2026-02-10 | 4.84 | $4.82 | 495228 |
| 2026-02-09 | 4.82 | $4.81 | 402717 |
| 2026-02-06 | 4.80 | $4.69 | 284400 |
| 2026-02-05 | 4.80 | $4.68 | 501400 |
| 2026-02-04 | 4.80 | $4.79 | 768900 |
| 2026-02-03 | 4.77 | $4.89 | 832500 |
| 2026-02-02 | 4.71 | $4.88 | 840600 |
| 2026-01-30 | 4.65 | $4.68 | 198600 |
| 2026-01-29 | 4.62 | $4.90 | 968220 |
| 2026-01-28 | 4.54 | $4.90 | 1.1M |
| 2026-01-27 | 4.44 | $4.83 | 2.0M |
| 2026-01-26 | 4.34 | $4.67 | 240335 |
| 2026-01-23 | 4.26 | $4.64 | 682025 |
| 2026-01-22 | 4.17 | $4.49 | 725300 |
| 2026-01-21 | 4.09 | $4.26 | 422112 |
| 2026-01-20 | 4.06 | $4.08 | 488700 |
| 2026-01-16 | 4.05 | $4.02 | 181600 |
| 2026-01-15 | 4.06 | $4.11 | 208005 |
| 2026-01-14 | 4.04 | $4.04 | 212207 |
| 2026-01-13 | 4.05 | $4.02 | 342100 |
| 2026-01-12 | 4.05 | $4.12 | 227938 |
| 2026-01-09 | 4.04 | $4.10 | 294908 |
| 2026-01-08 | 4.03 | $4.16 | 648200 |
| 2026-01-07 | 4.00 | $4.07 | 272300 |
| 2026-01-06 | 3.99 | $4.13 | 314600 |
| 2026-01-05 | 3.96 | $4.05 | 376800 |
| 2026-01-02 | 3.95 | $4.02 | 300900 |
| 2025-12-31 | 3.94 | $3.97 | 42839 |
| 2025-12-30 | 3.94 | $4.00 | 142800 |
| 2025-12-29 | 3.93 | $3.89 | 290000 |
| 2025-12-26 | 3.95 | $3.93 | 120304 |
| 2025-12-24 | 3.96 | $4.00 | 68700 |
| 2025-12-23 | 3.96 | $3.97 | 255027 |
| 2025-12-22 | 3.97 | $3.87 | 406100 |
| 2025-12-19 | 4.00 | $3.90 | 176300 |
| 2025-12-18 | 4.03 | $3.98 | 341518 |
| 2025-12-17 | 4.04 | $3.94 | 394247 |
| 2025-12-16 | 4.07 | $3.96 | 175300 |
| 2025-12-15 | 4.10 | $4.16 | 413110 |
| 2025-12-12 | 4.09 | $3.99 | 407537 |
| 2025-12-11 | 4.11 | $4.02 | 169000 |
| 2025-12-10 | 4.13 | $4.10 | 554639 |
| 2025-12-09 | 4.14 | $3.99 | 263900 |
| 2025-12-08 | 4.17 | $4.06 | 590520 |
| 2025-12-05 | 4.20 | $3.98 | 1.8M |
| 2025-12-04 | 4.24 | $4.32 | 219734 |
| 2025-12-03 | 4.22 | $4.10 | 146300 |
| 2025-12-02 | 4.24 | $4.26 | 136100 |
| 2025-12-01 | 4.23 | $4.18 | 183800 |
| 2025-11-28 | 4.24 | $4.28 | 203000 |
| 2025-11-26 | 4.22 | $4.25 | 120314 |
| 2025-11-25 | 4.21 | $4.15 | 438033 |
| 2025-11-24 | 4.22 | $4.16 | 402526 |
| 2025-11-21 | 4.23 | $4.09 | 427200 |
| 2025-11-20 | 4.25 | $4.03 | 105700 |
| 2025-11-19 | 4.29 | $4.15 | 236126 |
| 2025-11-18 | 4.32 | $4.16 | 156500 |
| 2025-11-17 | 4.34 | $4.29 | 310400 |
| 2025-11-14 | 4.33 | $4.36 | 1.8M |
| 2025-11-13 | 4.32 | $4.27 | 1.9M |
| 2025-11-12 | 4.31 | $4.40 | 2.6M |
| 2025-11-11 | 4.28 | $4.56 | 1.6M |
| 2025-11-10 | 4.21 | $4.38 | 2.0M |
| 2025-11-07 | 4.16 | $4.30 | 900200 |
| 2025-11-06 | 4.12 | $4.28 | 1.1M |
| 2025-11-05 | 4.08 | $4.26 | 559600 |
| 2025-11-04 | 4.04 | $4.17 | 1.0M |
| 2025-11-03 | 4.01 | $4.14 | 622300 |
| 2025-10-31 | 3.99 | $4.09 | 1.1M |
| 2025-10-30 | 3.97 | $4.10 | 817701 |
| 2025-10-29 | 3.94 | $4.03 | 899708 |
| 2025-10-28 | 3.92 | $4.02 | 818600 |
| 2025-10-27 | 3.91 | $3.99 | 2.3M |
| 2025-10-24 | 3.89 | $3.88 | 562600 |
| 2025-10-23 | 3.90 | $3.89 | 123600 |
| 2025-10-22 | 3.91 | $3.89 | 553800 |
| 2025-10-21 | 3.92 | $3.85 | 276300 |
| 2025-10-20 | 3.94 | $3.96 | 426420 |
| 2025-10-17 | 3.94 | $3.86 | 381346 |
| 2025-10-16 | 3.96 | $3.80 | 938039 |
| 2025-10-15 | 4.00 | $3.82 | 590100 |
| 2025-10-14 | 4.04 | $3.94 | 575300 |
| 2025-10-13 | 4.06 | $3.94 | 451900 |
| 2025-10-10 | 4.09 | $3.84 | 1.8M |
| 2025-10-09 | 4.14 | $3.99 | 328142 |
| 2025-10-08 | 4.16 | $4.00 | 207124 |
| 2025-10-07 | 4.19 | $4.05 | 381619 |
| 2025-10-06 | 4.21 | $4.10 | 152435 |
| 2025-10-03 | 4.23 | $4.11 | 109943 |
| 2025-10-02 | 4.24 | $4.16 | 910538 |
| 2025-10-01 | 4.24 | $4.18 | 304516 |
| 2025-09-30 | 4.24 | $4.24 | 389500 |
| 2025-09-29 | 4.23 | $4.25 | 906742 |
| 2025-09-26 | 4.21 | $4.15 | 177209 |
| 2025-09-25 | 4.21 | $4.10 | 382742 |
| 2025-09-24 | 4.22 | $4.26 | 293900 |
| 2025-09-23 | 4.20 | $4.21 | 572320 |
| 2025-09-22 | 4.18 | $4.12 | 331339 |
| 2025-09-19 | 4.18 | $4.20 | 239400 |
| 2025-09-18 | 4.15 | $4.23 | 2.1M |
| 2025-09-17 | 4.12 | $4.13 | 333800 |
| 2025-09-16 | 4.11 | $4.18 | 650913 |
| 2025-09-15 | 4.08 | $4.19 | 1.3M |
| 2025-09-12 | 4.04 | $4.25 | 1.7M |
| 2025-09-11 | 3.98 | $4.19 | 1.8M |
| 2025-09-10 | 3.93 | $4.07 | 1.7M |
| 2025-09-09 | 3.89 | $3.96 | 404700 |
| 2025-09-08 | 3.87 | $4.00 | 1.3M |
| 2025-09-05 | 3.83 | $3.97 | 1.9M |
| 2025-09-04 | 3.80 | $3.80 | 804548 |
| 2025-09-03 | 3.79 | $3.76 | 434000 |
| 2025-09-02 | 3.80 | $3.81 | 638615 |
| 2025-08-29 | 3.79 | $3.93 | 333529 |
| 2025-08-28 | 3.76 | $3.94 | 1.0M |
| 2025-08-27 | 3.72 | $3.78 | 254500 |
| 2025-08-26 | 3.71 | $3.80 | 632537 |
| 2025-08-25 | 3.70 | $3.74 | 1.6M |
| 2025-08-22 | 3.69 | $3.83 | 493937 |
| 2025-08-21 | 3.66 | $3.68 | 384700 |
| 2025-08-20 | 3.66 | $3.67 | 425103 |
| 2025-08-19 | 3.66 | $3.68 | 2.2M |
| 2025-08-18 | 3.66 | $3.96 | 1.7M |
| 2025-08-15 | 3.61 | $3.90 | 1.4M |
| 2025-08-14 | 3.55 | $3.77 | 649500 |
| 2025-08-13 | 3.52 | $3.64 | 830900 |
| 2025-08-12 | 3.51 | $3.67 | 223722 |
| 2025-08-11 | 3.49 | $3.57 | 1.4M |
| 2025-08-08 | 3.49 | $3.60 | 515648 |
| 2025-08-07 | 3.48 | $3.59 | 2.2M |
| 2025-08-06 | 3.48 | $3.49 | 1.9M |
| 2025-08-05 | 3.50 | $3.46 | 3.4M |
| 2025-08-04 | 3.52 | $3.52 | 4.3M |
| 2025-08-01 | 3.54 | $3.43 | 2.2M |
| 2025-07-31 | 3.59 | $3.55 | 1.3M |
| 2025-07-30 | 3.62 | $3.65 | 276000 |
| 2025-07-29 | 3.63 | $3.67 | 282300 |
| 2025-07-28 | 3.64 | $3.61 | 1.3M |
| 2025-07-25 | 3.66 | $3.73 | 3.6M |
| 2025-07-24 | 3.66 | $3.67 | 890205 |
| 2025-07-23 | 3.68 | $3.68 | 413600 |
| 2025-07-22 | 3.70 | $3.55 | 1.6M |
| 2025-07-21 | 3.75 | $3.65 | 1.3M |
| 2025-07-18 | 3.79 | $3.70 | 206100 |
| 2025-07-17 | 3.83 | $3.80 | 865100 |
| 2025-07-16 | 3.85 | $3.83 | 494616 |
| 2025-07-15 | 3.87 | $3.83 | 316500 |
| 2025-07-14 | 3.89 | $3.77 | 955638 |
| 2025-07-11 | 3.94 | $3.89 | 353017 |
| 2025-07-10 | 3.96 | $3.90 | 2.9M |
| 2025-07-09 | 3.98 | $3.99 | 709248 |
| 2025-07-08 | 3.99 | $4.09 | 300900 |
| 2025-07-07 | 3.99 | $4.20 | 432500 |
| 2025-07-03 | 3.95 | $4.12 | 118341 |
| 2025-07-02 | 3.94 | $4.10 | 208400 |
| 2025-07-01 | 3.92 | $4.09 | 173219 |
| 2025-06-30 | 3.90 | $4.13 | 325800 |
| 2025-06-27 | 3.87 | $4.03 | 183209 |
| 2025-06-26 | 3.87 | $4.08 | 213700 |
| 2025-06-25 | 3.85 | $3.90 | 1.7M |
| 2025-06-24 | 3.86 | $3.96 | 390300 |
| 2025-06-23 | 3.87 | $3.88 | 888800 |
| 2025-06-20 | 3.90 | $3.95 | 687419 |
| 2025-06-18 | 3.92 | $4.02 | 508500 |
| 2025-06-17 | 3.93 | $4.07 | 1.6M |
| 2025-06-16 | 3.93 | $4.14 | 3.2M |
| 2025-06-13 | 3.91 | $3.99 | 200609 |
| 2025-06-12 | 3.93 | $3.94 | 693003 |
| 2025-06-11 | 3.97 | $3.93 | 2.0M |
| 2025-06-10 | 4.01 | $3.92 | 1.9M |
| 2025-06-09 | 4.07 | $3.95 | 2.8M |
| 2025-06-06 | 4.13 | $3.98 | 922700 |
| 2025-06-05 | 4.19 | $4.04 | 1.4M |
| 2025-06-04 | 4.26 | $4.04 | 494319 |
| 2025-06-03 | 4.33 | $4.19 | 833300 |
| 2025-06-02 | 4.39 | $4.20 | 676336 |
| 2025-05-30 | 4.45 | $4.15 | 499800 |
| 2025-05-29 | 4.54 | $4.26 | 467112 |
| 2025-05-28 | 4.62 | $4.31 | 3.5M |
| 2025-05-27 | 4.71 | $4.54 | 2.4M |
| 2025-05-23 | 4.76 | $4.42 | 573343 |
| 2025-05-22 | 4.84 | $4.51 | 1.8M |
| 2025-05-21 | 4.92 | $4.47 | 807934 |
| 2025-05-20 | 5.02 | $4.72 | 198500 |
| 2025-05-19 | 5.08 | $4.52 | 605607 |
| 2025-05-16 | 5.19 | $4.60 | 1.6M |
| 2025-05-15 | 5.31 | $5.39 | 314943 |
| 2025-05-14 | 5.27 | $5.44 | 131826 |
| 2025-05-13 | 5.22 | $5.34 | 282800 |
| 2025-05-12 | 5.19 | $5.16 | 99500 |
| 2025-05-09 | 5.18 | $5.32 | 251500 |
| 2025-05-08 | 5.14 | $5.31 | 220449 |
| 2025-05-07 | 5.09 | $5.15 | 72400 |
| 2025-05-06 | 5.07 | $5.10 | 208400 |
| 2025-05-05 | 5.06 | $5.17 | 158613 |
| 2025-05-02 | 5.03 | $5.18 | 65400 |
| 2025-05-01 | 4.99 | $5.03 | 115048 |
| 2025-04-30 | 4.97 | $5.07 | 216613 |
| 2025-04-29 | 4.95 | $5.10 | 682024 |
| 2025-04-28 | 4.91 | $5.05 | 153025 |
| 2025-04-25 | 4.88 | $4.97 | 133700 |
| 2025-04-24 | 4.86 | $4.90 | 85600 |
| 2025-04-23 | 4.85 | $4.95 | 97600 |
| 2025-04-22 | 4.83 | $4.95 | 150620 |
| 2025-04-21 | 4.81 | $4.82 | 89809 |
| 2025-04-17 | 4.81 | $4.73 | 93333 |
| 2025-04-16 | 4.84 | $4.77 | 299647 |
| 2025-04-15 | 4.85 | $4.93 | 612200 |
| 2025-04-14 | 4.84 | $4.89 | 552300 |
| 2025-04-11 | 4.83 | $4.78 | 96030 |
| 2025-04-10 | 4.84 | $4.74 | 222602 |
| 2025-04-09 | 4.87 | $4.80 | 372213 |
| 2025-04-08 | 4.88 | $4.64 | 223200 |
| 2025-04-07 | 4.94 | $4.67 | 329637 |
| 2025-04-04 | 4.99 | $4.80 | 338900 |
| 2025-04-03 | 5.03 | $5.02 | 659243 |
| 2025-04-02 | 5.02 | $5.00 | 218439 |
| 2025-04-01 | 5.02 | $4.95 | 80804 |
| 2025-03-31 | 5.02 | $5.12 | 150000 |
| 2025-03-28 | 5.00 | $5.01 | 259703 |
| 2025-03-27 | 4.99 | $5.02 | 416600 |
| 2025-03-26 | 4.97 | $5.03 | 133021 |
| 2025-03-25 | 4.96 | $4.89 | 107832 |
| 2025-03-24 | 4.97 | $4.89 | 202100 |
| 2025-03-21 | 4.97 | $4.94 | 220842 |
| 2025-03-20 | 4.97 | $5.04 | 152245 |
| 2025-03-19 | 4.95 | $5.05 | 77000 |
| 2025-03-18 | 4.93 | $5.08 | 108929 |
| 2025-03-17 | 4.89 | $4.89 | 113303 |
| 2025-03-14 | 4.88 | $4.75 | 82600 |
| 2025-03-13 | 4.91 | $4.85 | 166426 |
| 2025-03-12 | 4.92 | $4.80 | 105046 |
| 2025-03-11 | 4.93 | $4.82 | 209511 |
| 2025-03-10 | 4.95 | $4.75 | 274500 |
| 2025-03-07 | 4.98 | $5.02 | 211200 |
| 2025-03-06 | 4.97 | $4.88 | 129002 |
| 2025-03-05 | 4.97 | $4.93 | 237200 |
| 2025-03-04 | 4.97 | $4.80 | 73600 |
| 2025-03-03 | 5.00 | $4.75 | 99500 |
| 2025-02-28 | 5.03 | $4.75 | 3.2M |
| 2025-02-27 | 5.08 | $4.92 | 179936 |
| 2025-02-26 | 5.09 | $4.91 | 557900 |
| 2025-02-25 | 5.11 | $4.97 | 356700 |
| 2025-02-24 | 5.11 | $4.90 | 237400 |
| 2025-02-21 | 5.13 | $5.00 | 144700 |
| 2025-02-20 | 5.13 | $4.99 | 2.6M |
| 2025-02-19 | 5.13 | $5.18 | 1.7M |
| 2025-02-18 | 5.09 | $5.27 | 391600 |
| 2025-02-14 | 5.02 | $5.15 | 409600 |
| 2025-02-13 | 4.97 | $4.85 | 258300 |
| 2025-02-12 | 4.97 | $4.89 | 733333 |
| 2025-02-11 | 4.96 | $4.98 | 2.7M |
| 2025-02-10 | 4.92 | $4.91 | 1.9M |
| 2025-02-07 | 4.90 | $4.86 | 3.0M |
| 2025-02-06 | 4.88 | $4.99 | 1.3M |
| 2025-02-05 | 4.82 | $4.90 | 731700 |
| 2025-02-04 | 4.78 | $4.93 | 831607 |
| 2025-02-03 | 4.72 | $4.84 | 666400 |
| 2025-01-31 | 4.67 | $4.88 | 1.1M |
| 2025-01-30 | 4.60 | $4.80 | 1.3M |
| 2025-01-29 | 4.54 | $4.72 | 810700 |
| 2025-01-28 | 4.48 | $4.77 | 329825 |
| 2025-01-27 | 4.41 | $4.70 | 491820 |
| 2025-01-24 | 4.33 | $4.62 | 78300 |
| 2025-01-23 | 4.26 | $4.60 | 602632 |
| 2025-01-22 | 4.18 | $4.43 | 173331 |
| 2025-01-21 | 4.13 | $4.30 | 370100 |
| 2025-01-17 | 4.09 | $4.17 | 252539 |
| 2025-01-16 | 4.07 | $4.31 | 794636 |
| 2025-01-15 | 4.02 | $4.30 | 381430 |
| 2025-01-14 | 3.97 | $4.14 | 1.8M |
| 2025-01-13 | 3.94 | $4.06 | 177522 |
| 2025-01-10 | 3.92 | $4.03 | 498100 |
| 2025-01-08 | 3.91 | $4.09 | 388500 |
| 2025-01-07 | 3.89 | $4.01 | 418109 |
| 2025-01-06 | 3.88 | $4.02 | 482100 |
| 2025-01-03 | 3.86 | $3.96 | 316200 |
| 2025-01-02 | 3.86 | $3.90 | 364400 |
| 2024-12-31 | 3.86 | $3.82 | 130636 |
| 2024-12-30 | 3.89 | $3.99 | 173900 |
| 2024-12-27 | 3.89 | $3.94 | 346300 |
| 2024-12-26 | 3.90 | $3.98 | 1.6M |
| 2024-12-24 | 3.90 | $3.91 | 42648 |
| 2024-12-23 | 3.92 | $3.91 | 212202 |
| 2024-12-20 | 3.94 | $3.95 | 188400 |
| 2024-12-19 | 3.96 | $3.96 | 275300 |
| 2024-12-18 | 3.98 | $3.82 | 475200 |
| 2024-12-17 | 4.04 | $3.99 | 563000 |
| 2024-12-16 | 4.07 | $4.00 | 634400 |
| 2024-12-13 | 4.10 | $4.04 | 115918 |
| 2024-12-12 | 4.13 | $4.10 | 246600 |
| 2024-12-11 | 4.15 | $4.22 | 219000 |
| 2024-12-10 | 4.15 | $4.15 | 220427 |
| 2024-12-09 | 4.17 | $4.11 | 684742 |
| 2024-12-06 | 4.20 | $4.11 | 963900 |
| 2024-12-05 | 4.24 | $4.25 | 439427 |
| 2024-12-04 | 4.25 | $4.30 | 1.1M |
| 2024-12-03 | 4.25 | $4.16 | 1.7M |
| 2024-12-02 | 4.29 | $4.09 | 553409 |
| 2024-11-29 | 4.35 | $4.13 | 487715 |
| 2024-11-27 | 4.40 | $4.31 | 379300 |
| 2024-11-26 | 4.44 | $4.59 | 91600 |
| 2024-11-25 | 4.41 | $4.41 | 869223 |
| 2024-11-22 | 4.42 | $4.44 | 368200 |
| 2024-11-21 | 4.43 | $4.39 | 329046 |
| 2024-11-20 | 4.45 | $4.51 | 102045 |
| 2024-11-19 | 4.45 | $4.47 | 365523 |
| 2024-11-18 | 4.46 | $4.48 | 885435 |
| 2024-11-15 | 4.47 | $4.47 | 234400 |
| 2024-11-14 | 4.48 | $4.40 | 3.6M |
| 2024-11-13 | 4.51 | $4.55 | 204500 |
| 2024-11-12 | 4.51 | $4.46 | 1.2M |
| 2024-11-11 | 4.54 | $4.52 | 404910 |
| 2024-11-08 | 4.55 | $4.56 | 146900 |
| 2024-11-07 | 4.56 | $4.65 | 208100 |
| 2024-11-06 | 4.55 | $4.65 | 899300 |
| 2024-11-05 | 4.54 | $4.58 | 266347 |
| 2024-11-04 | 4.55 | $4.59 | 490639 |
| 2024-11-01 | 4.55 | $4.48 | 200144 |
| 2024-10-31 | 4.58 | $4.62 | 264600 |
| 2024-10-30 | 4.59 | $4.61 | 1.2M |
| 2024-10-29 | 4.60 | $4.62 | 422909 |
| 2024-10-28 | 4.61 | $4.62 | 181000 |
| 2024-10-25 | 4.62 | $4.63 | 571100 |
| 2024-10-24 | 4.63 | $4.50 | 800324 |
| 2024-10-23 | 4.67 | $4.69 | 907300 |
| 2024-10-22 | 4.68 | $4.66 | 298900 |
| 2024-10-21 | 4.70 | $4.70 | 293938 |
| 2024-10-18 | 4.71 | $4.63 | 1.1M |
| 2024-10-17 | 4.74 | $4.80 | 397900 |
| 2024-10-16 | 4.74 | $4.68 | 198200 |
| 2024-10-15 | 4.76 | $4.71 | 72700 |
| 2024-10-14 | 4.79 | $4.73 | 126518 |
| 2024-10-11 | 4.81 | $4.67 | 244447 |
| 2024-10-10 | 4.85 | $4.78 | 58501 |
| 2024-10-09 | 4.88 | $4.71 | 166406 |
| 2024-10-08 | 4.92 | $4.83 | 197500 |
| 2024-10-07 | 4.95 | $4.88 | 405600 |
| 2024-10-04 | 4.97 | $4.89 | 317610 |
| 2024-10-03 | 4.99 | $4.90 | 166733 |
| 2024-10-02 | 5.01 | $4.97 | 95800 |
| 2024-10-01 | 5.02 | $4.95 | 93106 |
| 2024-09-30 | 5.04 | $5.00 | 281000 |
| 2024-09-27 | 5.05 | $4.97 | 2.2M |
| 2024-09-26 | 5.06 | $5.05 | 141600 |
| 2024-09-25 | 5.07 | $4.93 | 81500 |
| 2024-09-24 | 5.10 | $4.98 | 108800 |
| 2024-09-23 | 5.12 | $4.92 | 82107 |
| 2024-09-20 | 5.16 | $4.91 | 140700 |
| 2024-09-19 | 5.21 | $5.17 | 305100 |
| 2024-09-18 | 5.21 | $5.21 | 68800 |
| 2024-09-17 | 5.20 | $5.22 | 348100 |
| 2024-09-16 | 5.19 | $5.29 | 83813 |
| 2024-09-13 | 5.17 | $5.22 | 261700 |
| 2024-09-12 | 5.15 | $5.15 | 272100 |
| 2024-09-11 | 5.14 | $5.04 | 502800 |
| 2024-09-10 | 5.16 | $5.08 | 265600 |
| 2024-09-09 | 5.17 | $5.16 | 92100 |
| 2024-09-06 | 5.16 | $5.15 | 65038 |
| 2024-09-05 | 5.16 | $5.18 | 151500 |
| 2024-09-04 | 5.14 | $5.07 | 212600 |
| 2024-09-03 | 5.15 | $5.06 | 197700 |
| 2024-08-30 | 5.16 | $5.03 | 226140 |
| 2024-08-29 | 5.18 | $5.07 | 194500 |
| 2024-08-28 | 5.19 | $5.14 | 368600 |
| 2024-08-27 | 5.19 | $5.15 | 246200 |
| 2024-08-26 | 5.18 | $5.17 | 149000 |
| 2024-08-23 | 5.17 | $5.15 | 188300 |
| 2024-08-22 | 5.16 | $5.23 | 166706 |
| 2024-08-21 | 5.13 | $5.22 | 609437 |
| 2024-08-20 | 5.10 | $5.35 | 270600 |
| 2024-08-19 | 5.04 | $5.46 | 184000 |
| 2024-08-16 | 4.94 | $5.17 | 98900 |
| 2024-08-15 | 4.89 | $5.11 | 236841 |
| 2024-08-14 | 4.84 | $5.08 | 219139 |
| 2024-08-13 | 4.79 | $5.07 | 215600 |
| 2024-08-12 | 4.74 | $4.93 | 102600 |
| 2024-08-09 | 4.70 | $4.83 | 116332 |
| 2024-08-08 | 4.69 | $4.76 | 211913 |
| 2024-08-07 | 4.68 | $4.76 | 300500 |
| 2024-08-06 | 4.67 | $4.68 | 358500 |
| 2024-08-05 | 4.68 | $4.55 | 254648 |
| 2024-08-02 | 4.72 | $4.65 | 312900 |
| 2024-08-01 | 4.75 | $4.58 | 1.4M |
| 2024-07-31 | 4.80 | $4.74 | 157324 |
| 2024-07-30 | 4.81 | $4.76 | 75900 |
| 2024-07-29 | 4.83 | $4.81 | 209732 |
| 2024-07-26 | 4.84 | $4.89 | 98233 |
| 2024-07-25 | 4.84 | $4.78 | 115613 |
| 2024-07-24 | 4.86 | $4.77 | 102200 |
| 2024-07-23 | 4.88 | $4.90 | 110619 |
| 2024-07-22 | 4.88 | $4.94 | 313441 |
| 2024-07-19 | 4.88 | $4.89 | 223538 |
| 2024-07-18 | 4.88 | $4.93 | 153505 |
| 2024-07-17 | 4.87 | $5.02 | 108200 |
| 2024-07-16 | 4.85 | $4.98 | 128200 |
| 2024-07-15 | 4.83 | $4.97 | 97935 |
| 2024-07-12 | 4.81 | $4.99 | 321500 |
| 2024-07-11 | 4.78 | $4.90 | 498448 |
| 2024-07-10 | 4.77 | $5.01 | 295100 |
| 2024-07-09 | 4.74 | $4.80 | 277500 |
| 2024-07-08 | 4.74 | $4.82 | 292933 |
| 2024-07-05 | 4.74 | $4.86 | 244900 |
| 2024-07-03 | 4.73 | $4.78 | 256301 |
| 2024-07-02 | 4.74 | $4.64 | 168906 |
| 2024-07-01 | 4.78 | $4.63 | 252000 |
| 2024-06-28 | 4.84 | $4.80 | 187635 |
| 2024-06-27 | 4.86 | $4.78 | 286423 |
| 2024-06-26 | 4.90 | $4.78 | 166317 |
| 2024-06-25 | 4.94 | $4.84 | 99442 |
| 2024-06-24 | 4.97 | $4.98 | 198000 |
| 2024-06-21 | 4.98 | $4.86 | 114242 |
| 2024-06-20 | 5.02 | $4.92 | 150400 |
| 2024-06-18 | 5.06 | $4.87 | 422500 |
| 2024-06-17 | 5.11 | $4.97 | 202536 |
| 2024-06-14 | 5.14 | $5.23 | 396740 |
| 2024-06-13 | 5.13 | $5.10 | 395500 |
| 2024-06-12 | 5.15 | $5.17 | 201700 |
| 2024-06-11 | 5.15 | $5.19 | 768304 |
| 2024-06-10 | 5.15 | $5.09 | 134931 |
| 2024-06-07 | 5.18 | $5.05 | 478528 |
| 2024-06-06 | 5.21 | $5.32 | 92900 |
| 2024-06-05 | 5.19 | $5.19 | 284900 |
| 2024-06-04 | 5.20 | $5.17 | 128345 |
| 2024-06-03 | 5.22 | $5.13 | 774439 |
| 2024-05-31 | 5.24 | $5.22 | 744502 |
| 2024-05-30 | 5.26 | $5.25 | 144429 |
| 2024-05-29 | 5.26 | $5.20 | 249942 |
| 2024-05-28 | 5.28 | $5.28 | 203510 |
| 2024-05-24 | 5.29 | $5.20 | 84214 |
| 2024-05-23 | 5.31 | $5.17 | 544000 |
| 2024-05-22 | 5.35 | $5.26 | 179500 |
| 2024-05-21 | 5.37 | $5.43 | 1.1M |
| 2024-05-20 | 5.36 | $5.51 | 284900 |
| 2024-05-17 | 5.33 | $5.42 | 369100 |
| 2024-05-16 | 5.32 | $5.39 | 129900 |
| 2024-05-15 | 5.31 | $5.35 | 266000 |
| 2024-05-14 | 5.30 | $5.38 | 328121 |
| 2024-05-13 | 5.29 | $5.30 | 589622 |
| 2024-05-10 | 5.30 | $5.22 | 225800 |
| 2024-05-09 | 5.33 | $5.21 | 297800 |
| 2024-05-08 | 5.36 | $5.52 | 93600 |
| 2024-05-07 | 5.33 | $5.51 | 252500 |
| 2024-05-06 | 5.30 | $5.52 | 79510 |
| 2024-05-03 | 5.26 | $5.41 | 175200 |
| 2024-05-02 | 5.24 | $5.31 | 119745 |
| 2024-05-01 | 5.24 | $5.25 | 82129 |
| 2024-04-30 | 5.25 | $5.23 | 261000 |
| 2024-04-29 | 5.26 | $5.31 | 64100 |
| 2024-04-26 | 5.27 | $5.35 | 275500 |
| 2024-04-25 | 5.27 | $5.23 | 92100 |
| 2024-04-24 | 5.29 | $5.27 | 151090 |
| 2024-04-23 | 5.31 | $5.25 | 101800 |
| 2024-04-22 | 5.34 | $5.29 | 210614 |
| 2024-04-19 | 5.36 | $5.27 | 143200 |
| 2024-04-18 | 5.40 | $5.27 | 100090 |
| 2024-04-17 | 5.43 | $5.25 | 159052 |
| 2024-04-16 | 5.48 | $5.21 | 104810 |
| 2024-04-15 | 5.55 | $5.33 | 129622 |
| 2024-04-12 | 5.60 | $5.52 | 209600 |
| 2024-04-11 | 5.63 | $5.62 | 139800 |
| 2024-04-10 | 5.63 | $5.68 | 65400 |
| 2024-04-09 | 5.62 | $5.80 | 78600 |
| 2024-04-08 | 5.59 | $5.77 | 208006 |
| 2024-04-05 | 5.56 | $5.62 | 139000 |
| 2024-04-04 | 5.55 | $5.58 | 707806 |
| 2024-04-03 | 5.55 | $5.63 | 170488 |
| 2024-04-02 | 5.55 | $5.52 | 216000 |
| 2024-04-01 | 5.56 | $5.50 | 70600 |
| 2024-03-28 | 5.58 | $5.63 | 99200 |
| 2024-03-27 | 5.58 | $5.57 | 81898 |
| 2024-03-26 | 5.59 | $5.59 | 111228 |
| 2024-03-25 | 5.60 | $5.56 | 130002 |
| 2024-03-22 | 5.62 | $5.52 | 86446 |
| 2024-03-21 | 5.64 | $5.54 | 252200 |
| 2024-03-20 | 5.67 | $5.61 | 180400 |
| 2024-03-19 | 5.69 | $5.53 | 293200 |
| 2024-03-18 | 5.73 | $5.56 | 317602 |
| 2024-03-15 | 5.77 | $5.71 | 69400 |
| 2024-03-14 | 5.79 | $5.66 | 75400 |
| 2024-03-13 | 5.81 | $5.69 | 147052 |
| 2024-03-12 | 5.84 | $5.79 | 1.1M |
| 2024-03-11 | 5.85 | $5.70 | 757000 |
| 2024-03-08 | 5.88 | $5.79 | 182400 |
| 2024-03-07 | 5.89 | $5.87 | 135000 |
| 2024-03-06 | 5.89 | $5.87 | 363800 |
| 2024-03-05 | 5.89 | $5.73 | 352056 |
| 2024-03-04 | 5.92 | $5.91 | 106000 |
| 2024-03-01 | 5.91 | $5.95 | 105200 |
| 2024-02-29 | 5.90 | $5.81 | 116600 |
| 2024-02-28 | 5.91 | $5.87 | 110800 |
| 2024-02-27 | 5.91 | $5.92 | 203818 |
| 2024-02-26 | 5.90 | $5.84 | 365642 |
| 2024-02-23 | 5.91 | $5.79 | 127800 |
| 2024-02-22 | 5.92 | $6.00 | 236800 |
| 2024-02-21 | 5.90 | $5.96 | 108000 |
| 2024-02-20 | 5.88 | $5.97 | 291000 |
| 2024-02-16 | 5.85 | $5.81 | 135028 |
| 2024-02-15 | 5.85 | $5.82 | 134800 |
| 2024-02-14 | 5.84 | $5.85 | 225200 |
| 2024-02-13 | 5.83 | $5.60 | 187400 |
| 2024-02-12 | 5.88 | $5.80 | 92260 |
| 2024-02-09 | 5.88 | $5.75 | 86666 |
| 2024-02-08 | 5.90 | $5.89 | 70036 |
| 2024-02-07 | 5.88 | $5.94 | 296090 |
| 2024-02-06 | 5.86 | $6.02 | 263852 |
| 2024-02-05 | 5.81 | $5.87 | 236000 |
| 2024-02-02 | 5.79 | $5.84 | 74200 |
| 2024-02-01 | 5.77 | $5.89 | 273800 |
| 2024-01-31 | 5.73 | $5.68 | 258200 |
| 2024-01-30 | 5.74 | $5.68 | 91600 |
| 2024-01-29 | 5.74 | $5.73 | 47600 |
| 2024-01-26 | 5.73 | $5.80 | 340000 |
| 2024-01-25 | 5.71 | $5.78 | 261816 |
| 2024-01-24 | 5.68 | $5.72 | 90054 |
| 2024-01-23 | 5.66 | $5.65 | 97000 |
| 2024-01-22 | 5.66 | $5.56 | 160418 |
| 2024-01-19 | 5.67 | $5.64 | 168200 |
| 2024-01-18 | 5.67 | $5.59 | 151064 |
| 2024-01-17 | 5.68 | $5.61 | 354400 |
| 2024-01-16 | 5.68 | $5.65 | 231670 |
| 2024-01-12 | 5.68 | $5.63 | 97000 |
| 2024-01-11 | 5.68 | $5.59 | 550200 |
| 2024-01-10 | 5.69 | $5.65 | 173800 |
| 2024-01-09 | 5.68 | $5.58 | 99200 |
| 2024-01-08 | 5.69 | $5.67 | 136200 |
| 2024-01-05 | 5.68 | $5.73 | 115226 |
| 2024-01-04 | 5.65 | $5.55 | 248036 |
| 2024-01-03 | 5.66 | $5.61 | 89600 |
| 2024-01-02 | 5.66 | $5.55 | 209800 |
| 2023-12-29 | 5.66 | $5.71 | 83000 |
| 2023-12-28 | 5.64 | $5.75 | 123800 |
| 2023-12-27 | 5.60 | $5.65 | 329096 |
| 2023-12-26 | 5.57 | $5.65 | 295600 |
| 2023-12-22 | 5.54 | $5.55 | 557000 |
| 2023-12-21 | 5.52 | $5.49 | 1.1M |
| 2023-12-20 | 5.52 | $5.45 | 185402 |
| 2023-12-19 | 5.52 | $5.58 | 223426 |
| 2023-12-18 | 5.49 | $5.54 | 334608 |
| 2023-12-15 | 5.46 | $5.43 | 182000 |
| 2023-12-14 | 5.46 | $5.38 | 229006 |
| 2023-12-13 | 5.46 | $5.37 | 269400 |
| 2023-12-12 | 5.46 | $5.25 | 245252 |
| 2023-12-11 | 5.49 | $5.49 | 219200 |
| 2023-12-08 | 5.48 | $5.48 | 162200 |
| 2023-12-07 | 5.46 | $5.49 | 115474 |
| 2023-12-06 | 5.43 | $5.40 | 65000 |
| 2023-12-05 | 5.42 | $5.43 | 71016 |
| 2023-12-04 | 5.40 | $5.39 | 122000 |
| 2023-12-01 | 5.39 | $5.56 | 459006 |
| 2023-11-30 | 5.33 | $5.47 | 641000 |
| 2023-11-29 | 5.29 | $5.35 | 261830 |
| 2023-11-28 | 5.26 | $5.34 | 305062 |
| 2023-11-27 | 5.23 | $5.28 | 243600 |
| 2023-11-24 | 5.21 | $5.18 | 72876 |
| 2023-11-22 | 5.20 | $5.19 | 139200 |
| 2023-11-21 | 5.19 | $5.23 | 365848 |
| 2023-11-20 | 5.17 | $5.16 | 170464 |
| 2023-11-17 | 5.16 | $5.00 | 1.7M |
| 2023-11-16 | 5.18 | $5.24 | 269000 |
| 2023-11-15 | 5.15 | $5.19 | 50600 |
| 2023-11-14 | 5.13 | $5.15 | 205400 |
| 2023-11-13 | 5.11 | $5.17 | 195648 |
| 2023-11-10 | 5.08 | $5.08 | 128800 |
| 2023-11-09 | 5.07 | $5.00 | 232494 |
| 2023-11-08 | 5.08 | $5.23 | 156800 |
| 2023-11-07 | 5.03 | $5.20 | 253000 |
| 2023-11-06 | 4.98 | $5.13 | 286800 |
| 2023-11-03 | 4.94 | $5.12 | 289844 |
| 2023-11-02 | 4.90 | $4.99 | 206876 |
| 2023-11-01 | 4.87 | $4.91 | 37200 |
| 2023-10-31 | 4.86 | $4.76 | 188000 |
| 2023-10-30 | 4.88 | $4.78 | 139420 |
| 2023-10-27 | 4.89 | $4.88 | 226864 |
| 2023-10-26 | 4.89 | $5.00 | 351600 |
| 2023-10-25 | 4.86 | $4.87 | 395200 |
| 2023-10-24 | 4.85 | $4.95 | 180874 |
| 2023-10-23 | 4.82 | $4.89 | 288864 |
| 2023-10-20 | 4.80 | $4.85 | 208000 |
| 2023-10-19 | 4.79 | $4.89 | 346600 |
| 2023-10-18 | 4.76 | $4.91 | 1.9M |
| 2023-10-17 | 4.73 | $4.89 | 319896 |
| 2023-10-16 | 4.69 | $4.96 | 491400 |
| 2023-10-13 | 4.64 | $4.56 | 188204 |
| 2023-10-12 | 4.66 | $4.74 | 118062 |
| 2023-10-11 | 4.65 | $4.82 | 106000 |
| 2023-10-10 | 4.62 | $4.79 | 263200 |
| 2023-10-09 | 4.59 | $4.70 | 182268 |
| 2023-10-06 | 4.57 | $4.75 | 238662 |
| 2023-10-05 | 4.55 | $4.48 | 135804 |
| 2023-10-04 | 4.57 | $4.51 | 114400 |
| 2023-10-03 | 4.60 | $4.48 | 496000 |
| 2023-10-02 | 4.63 | $4.63 | 234200 |
| 2023-09-29 | 4.64 | $4.66 | 83800 |
| 2023-09-28 | 4.64 | $4.60 | 450416 |
| 2023-09-27 | 4.66 | $4.54 | 1.7M |
| 2023-09-26 | 4.70 | $4.54 | 1.6M |
| 2023-09-25 | 4.74 | $4.62 | 4.1M |
| 2023-09-22 | 4.77 | $4.70 | 1.7M |
| 2023-09-21 | 4.79 | $4.69 | 262800 |
| 2023-09-20 | 4.81 | $4.87 | 416896 |
| 2023-09-19 | 4.80 | $4.91 | 320066 |
| 2023-09-18 | 4.78 | $4.85 | 608052 |
| 2023-09-15 | 4.77 | $4.83 | 164476 |
| 2023-09-14 | 4.76 | $4.87 | 176244 |
| 2023-09-13 | 4.75 | $4.76 | 185200 |
| 2023-09-12 | 4.75 | $4.80 | 77890 |
| 2023-09-11 | 4.75 | $4.75 | 122294 |
| 2023-09-08 | 4.76 | $4.69 | 78296 |
| 2023-09-07 | 4.78 | $4.59 | 94682 |
| 2023-09-06 | 4.82 | $4.72 | 88200 |
| 2023-09-05 | 4.85 | $4.75 | 1.2M |
| 2023-09-01 | 4.87 | $4.77 | 474200 |
| 2023-08-31 | 4.90 | $4.78 | 132844 |
| 2023-08-30 | 4.93 | $4.95 | 176692 |
| 2023-08-29 | 4.92 | $5.03 | 898800 |
| 2023-08-28 | 4.90 | $4.99 | 303200 |
| 2023-08-25 | 4.88 | $4.88 | 603800 |
| 2023-08-24 | 4.88 | $5.01 | 254292 |
| 2023-08-23 | 4.86 | $5.02 | 187400 |
| 2023-08-22 | 4.83 | $5.01 | 149000 |
| 2023-08-21 | 4.79 | $4.95 | 786494 |
| 2023-08-18 | 4.77 | $4.83 | 608698 |
| 2023-08-17 | 4.76 | $4.61 | 119844 |
| 2023-08-16 | 4.81 | $4.74 | 187400 |
| 2023-08-15 | 4.83 | $4.68 | 181200 |
| 2023-08-14 | 4.87 | $4.74 | 383636 |
| 2023-08-11 | 4.90 | $4.87 | 153444 |
| 2023-08-10 | 4.91 | $4.84 | 54000 |
| 2023-08-09 | 4.93 | $4.79 | 453600 |
| 2023-08-08 | 4.96 | $4.85 | 240200 |
| 2023-08-07 | 4.99 | $4.87 | 118200 |
| 2023-08-04 | 5.01 | $4.88 | 71096 |
| 2023-08-03 | 5.04 | $4.89 | 921200 |
| 2023-08-02 | 5.07 | $4.98 | 102470 |
| 2023-08-01 | 5.09 | $5.00 | 232496 |
| 2023-07-31 | 5.10 | $5.14 | 229032 |
| 2023-07-28 | 5.09 | $5.03 | 141654 |
| 2023-07-27 | 5.09 | $5.09 | 1.6M |
| 2023-07-26 | 5.09 | $5.10 | 654600 |
| 2023-07-25 | 5.08 | $5.10 | 576800 |
| 2023-07-24 | 5.07 | $5.09 | 350248 |
| 2023-07-21 | 5.06 | $5.02 | 236800 |
| 2023-07-20 | 5.07 | $4.93 | 117200 |
| 2023-07-19 | 5.09 | $4.97 | 137238 |
| 2023-07-18 | 5.11 | $5.00 | 183018 |
| 2023-07-17 | 5.12 | $5.00 | 328400 |
| 2023-07-14 | 5.13 | $5.03 | 919400 |
| 2023-07-13 | 5.15 | $4.99 | 246600 |
| 2023-07-12 | 5.17 | $4.91 | 536400 |
| 2023-07-11 | 5.21 | $5.03 | 152800 |
| 2023-07-10 | 5.23 | $5.00 | 411416 |
| 2023-07-07 | 5.25 | $5.12 | 348464 |
| 2023-07-06 | 5.26 | $4.97 | 303600 |
| 2023-07-05 | 5.30 | $5.14 | 298600 |
| 2023-07-03 | 5.31 | $5.22 | 118000 |
| 2023-06-30 | 5.30 | $5.15 | 3.2M |
| 2023-06-29 | 5.30 | $5.23 | 170400 |
| 2023-06-28 | 5.29 | $5.11 | 125000 |
| 2023-06-27 | 5.29 | $5.18 | 102400 |
| 2023-06-26 | 5.28 | $5.37 | 485818 |
| 2023-06-23 | 5.23 | $5.31 | 352000 |
| 2023-06-22 | 5.18 | $5.34 | 225262 |
| 2023-06-21 | 5.11 | $5.40 | 335400 |
| 2023-06-20 | 5.02 | $5.23 | 186400 |
| 2023-06-16 | 4.95 | $5.10 | 1.4M |
| 2023-06-15 | 4.89 | $5.15 | 1.4M |
| 2023-06-14 | 4.82 | $5.00 | 1.9M |
| 2023-06-13 | 4.76 | $4.93 | 410898 |
| 2023-06-12 | 4.70 | $5.04 | 558400 |
| 2023-06-09 | 4.61 | $4.80 | 597882 |
| 2023-06-08 | 4.56 | $4.60 | 181806 |
| 2023-06-07 | 4.54 | $4.55 | 1.7M |
| 2023-06-06 | 4.53 | $4.62 | 132800 |
| 2023-06-05 | 4.50 | $4.56 | 141000 |
| 2023-06-02 | 4.48 | $4.49 | 495670 |
| 2023-06-01 | 4.47 | $4.43 | 214200 |
| 2023-05-31 | 4.46 | $4.33 | 263448 |
| 2023-05-30 | 4.48 | $4.43 | 143820 |
| 2023-05-26 | 4.48 | $4.46 | 133018 |
| 2023-05-25 | 4.48 | $4.40 | 144218 |
| 2023-05-24 | 4.48 | $4.49 | 258614 |
| 2023-05-23 | 4.47 | $4.47 | 154000 |
| 2023-05-22 | 4.46 | $4.36 | 349696 |
| 2023-05-19 | 4.47 | $4.42 | 141200 |
| 2023-05-18 | 4.47 | $4.36 | 137400 |
| 2023-05-17 | 4.47 | $4.39 | 162200 |
| 2023-05-16 | 4.48 | $4.39 | 184844 |
| 2023-05-15 | 4.48 | $4.55 | 139858 |
| 2023-05-12 | 4.45 | $4.51 | 1.0M |
| 2023-05-11 | 4.42 | $4.53 | 416416 |
| 2023-05-10 | 4.38 | $4.40 | 142600 |
| 2023-05-09 | 4.37 | $4.31 | 247006 |
| 2023-05-08 | 4.36 | $4.34 | 356080 |
| 2023-05-05 | 4.35 | $4.41 | 862800 |
| 2023-05-04 | 4.33 | $4.25 | 3.0M |
| 2023-05-03 | 4.33 | $4.21 | 84278 |
| 2023-05-02 | 4.34 | $4.18 | 468640 |
| 2023-05-01 | 4.36 | $4.26 | 295830 |
| 2023-04-28 | 4.36 | $4.36 | 272866 |
| 2023-04-27 | 4.34 | $4.30 | 272890 |
| 2023-04-26 | 4.33 | $4.29 | 391200 |
| 2023-04-25 | 4.32 | $4.25 | 188400 |
| 2023-04-24 | 4.31 | $4.33 | 203600 |
| 2023-04-21 | 4.28 | $4.30 | 66400 |
| 2023-04-20 | 4.26 | $4.25 | 155046 |
| 2023-04-19 | 4.24 | $4.23 | 309000 |
| 2023-04-18 | 4.23 | $4.41 | 187070 |
| 2023-04-17 | 4.17 | $4.43 | 1.1M |
| 2023-04-14 | 4.09 | $4.37 | 916600 |
| 2023-04-13 | 4.02 | $4.35 | 1.0M |
| 2023-04-12 | 3.94 | $4.35 | 963010 |
| 2023-04-11 | 3.84 | $4.05 | 3.2M |
| 2023-04-10 | 3.79 | $3.86 | 120400 |
| 2023-04-06 | 3.77 | $3.85 | 95200 |
| 2023-04-05 | 3.76 | $3.87 | 138018 |
| 2023-04-04 | 3.73 | $3.89 | 158048 |
| 2023-04-03 | 3.70 | $3.83 | 124846 |
| 2023-03-31 | 3.68 | $3.88 | 323000 |
| 2023-03-30 | 3.64 | $3.75 | 283400 |
| 2023-03-29 | 3.62 | $3.75 | 127214 |
| 2023-03-28 | 3.60 | $3.68 | 141000 |
| 2023-03-27 | 3.60 | $3.64 | 166200 |
| 2023-03-24 | 3.60 | $3.60 | 112200 |
| 2023-03-23 | 3.61 | $3.57 | 477400 |
| 2023-03-22 | 3.63 | $3.61 | 151200 |
| 2023-03-21 | 3.64 | $3.59 | 753000 |
| 2023-03-20 | 3.66 | $3.58 | 174600 |
| 2023-03-17 | 3.69 | $3.57 | 303438 |
| 2023-03-16 | 3.72 | $3.62 | 443272 |
| 2023-03-15 | 3.75 | $3.57 | 433000 |
| 2023-03-14 | 3.79 | $3.57 | 340000 |
| 2023-03-13 | 3.84 | $3.62 | 280800 |
| 2023-03-10 | 3.89 | $3.68 | 470000 |
| 2023-03-09 | 3.94 | $3.92 | 285800 |
| 2023-03-08 | 3.94 | $3.93 | 1.5M |
| 2023-03-07 | 3.94 | $3.96 | 1.3M |
| 2023-03-06 | 3.93 | $3.79 | 574464 |
| 2023-03-03 | 3.95 | $3.68 | 686454 |
| 2023-03-02 | 4.00 | $3.83 | 315666 |
| 2023-03-01 | 4.03 | $3.84 | 752000 |
| 2023-02-28 | 4.06 | $3.95 | 465402 |
| 2023-02-27 | 4.07 | $3.86 | 401400 |
| 2023-02-24 | 4.11 | $3.92 | 232400 |
| 2023-02-23 | 4.13 | $4.14 | 208800 |
| 2023-02-22 | 4.11 | $4.08 | 388692 |
| 2023-02-21 | 4.10 | $4.09 | 197000 |
| 2023-02-17 | 4.08 | $4.18 | 2.9M |
| 2023-02-16 | 4.04 | $4.08 | 3.2M |
| 2023-02-15 | 4.02 | $4.05 | 2.7M |
| 2023-02-14 | 4.00 | $4.04 | 455846 |
| 2023-02-13 | 3.97 | $3.95 | 316000 |
| 2023-02-10 | 3.96 | $3.90 | 210400 |
| 2023-02-09 | 3.96 | $3.80 | 1.1M |
| 2023-02-08 | 3.97 | $3.84 | 200882 |
| 2023-02-07 | 3.98 | $3.78 | 229868 |
| 2023-02-06 | 4.01 | $3.85 | 341680 |
| 2023-02-03 | 4.02 | $3.82 | 459076 |
| 2023-02-02 | 4.03 | $3.96 | 343200 |
| 2023-02-01 | 4.02 | $4.10 | 2.7M |
| 2023-01-31 | 3.98 | $4.10 | 2.9M |
| 2023-01-30 | 3.93 | $4.05 | 2.9M |
| 2023-01-27 | 3.88 | $3.93 | 2.2M |
| 2023-01-26 | 3.84 | $4.04 | 2.8M |
| 2023-01-25 | 3.78 | $4.04 | 1.5M |
| 2023-01-24 | 3.70 | $3.89 | 936600 |
| 2023-01-23 | 3.65 | $3.82 | 3.1M |
| 2023-01-20 | 3.59 | $3.86 | 5.1M |
| 2023-01-19 | 3.53 | $3.79 | 4.2M |
| 2023-01-18 | 3.46 | $3.72 | 1.2M |
| 2023-01-17 | 3.40 | $3.67 | 1.9M |
| 2023-01-13 | 3.33 | $3.46 | 7.5M |
| 2023-01-12 | 3.31 | $3.45 | 597610 |
| 2023-01-11 | 3.27 | $3.44 | 348200 |
| 2023-01-10 | 3.24 | $3.36 | 497472 |
| 2023-01-09 | 3.22 | $3.24 | 5.9M |
| 2023-01-06 | 3.22 | $3.35 | 208630 |
| 2023-01-05 | 3.19 | $3.28 | 333000 |
| 2023-01-04 | 3.18 | $3.11 | 586400 |
| 2023-01-03 | 3.21 | $3.00 | 1.1M |
| 2022-12-30 | 3.25 | $3.29 | 604200 |
| 2022-12-29 | 3.25 | $3.37 | 435400 |
| 2022-12-28 | 3.23 | $3.35 | 137298 |
| 2022-12-27 | 3.21 | $3.26 | 212280 |
| 2022-12-23 | 3.21 | $3.39 | 315200 |
| 2022-12-22 | 3.18 | $3.38 | 346456 |
| 2022-12-21 | 3.14 | $3.30 | 483218 |
| 2022-12-20 | 3.12 | $3.29 | 923200 |
| 2022-12-19 | 3.10 | $3.14 | 946400 |
| 2022-12-16 | 3.11 | $3.13 | 474200 |
| 2022-12-15 | 3.12 | $3.03 | 1.1M |
| 2022-12-14 | 3.15 | $2.97 | 2.6M |
| 2022-12-13 | 3.21 | $3.03 | 1.0M |
| 2022-12-12 | 3.26 | $3.18 | 430600 |
| 2022-12-09 | 3.28 | $3.31 | 192426 |
| 2022-12-08 | 3.29 | $3.36 | 206000 |
| 2022-12-07 | 3.28 | $3.39 | 575638 |
| 2022-12-06 | 3.27 | $3.35 | 153800 |
| 2022-12-05 | 3.27 | $3.32 | 310072 |
| 2022-12-02 | 3.27 | $3.45 | 434470 |
| 2022-12-01 | 3.25 | $3.38 | 231264 |
| 2022-11-30 | 3.23 | $3.38 | 241848 |
| 2022-11-29 | 3.22 | $3.34 | 331600 |
| 2022-11-28 | 3.22 | $3.25 | 730000 |
| 2022-11-25 | 3.23 | $3.17 | 315200 |
| 2022-11-23 | 3.26 | $3.24 | 907000 |
| 2022-11-22 | 3.29 | $3.23 | 2.0M |
| 2022-11-21 | 3.32 | $3.30 | 918800 |
| 2022-11-18 | 3.34 | $3.14 | 1.8M |
| 2022-11-17 | 3.40 | $3.25 | 518868 |
| 2022-11-16 | 3.45 | $3.27 | 476800 |
| 2022-11-15 | 3.51 | $3.44 | 236000 |
| 2022-11-14 | 3.53 | $3.42 | 343474 |
| 2022-11-11 | 3.57 | $3.35 | 667800 |
| 2022-11-10 | 3.63 | $3.38 | 1.8M |
| 2022-11-09 | 3.69 | $3.59 | 4.7M |
| 2022-11-08 | 3.71 | $3.68 | 254604 |
| 2022-11-07 | 3.73 | $3.64 | 328400 |
| 2022-11-04 | 3.75 | $3.90 | 938600 |
| 2022-11-03 | 3.72 | $3.76 | 498450 |
| 2022-11-02 | 3.72 | $3.60 | 443400 |
| 2022-11-01 | 3.75 | $3.70 | 508400 |
| 2022-10-31 | 3.77 | $3.57 | 1.1M |
| 2022-10-28 | 3.81 | $3.68 | 492400 |
| 2022-10-27 | 3.84 | $3.71 | 310476 |
| 2022-10-26 | 3.87 | $3.60 | 1.5M |
| 2022-10-25 | 3.92 | $3.74 | 601630 |
| 2022-10-24 | 3.96 | $3.90 | 942000 |
| 2022-10-21 | 3.96 | $4.39 | 807800 |
| 2022-10-20 | 3.86 | $4.17 | 525000 |
| 2022-10-19 | 3.80 | $3.94 | 521800 |
| 2022-10-18 | 3.77 | $3.91 | 238000 |
| 2022-10-17 | 3.74 | $3.71 | 786678 |
| 2022-10-14 | 3.75 | $3.67 | 133400 |
| 2022-10-13 | 3.78 | $3.72 | 448268 |
| 2022-10-12 | 3.79 | $3.70 | 104230 |
| 2022-10-11 | 3.81 | $3.69 | 1.8M |
| 2022-10-10 | 3.84 | $3.88 | 244456 |
| 2022-10-07 | 3.83 | $3.92 | 259632 |
| 2022-10-06 | 3.82 | $3.90 | 585422 |
| 2022-10-05 | 3.80 | $3.95 | 304242 |
| 2022-10-04 | 3.77 | $3.78 | 554000 |
| 2022-10-03 | 3.77 | $3.98 | 861200 |
| 2022-09-30 | 3.73 | $3.61 | 213846 |
| 2022-09-29 | 3.77 | $3.59 | 891228 |
| 2022-09-28 | 3.81 | $3.67 | 313600 |
| 2022-09-27 | 3.84 | $3.62 | 393800 |
| 2022-09-26 | 3.89 | $3.59 | 195600 |
| 2022-09-23 | 3.95 | $3.88 | 281200 |
| 2022-09-22 | 3.96 | $4.04 | 218800 |
| 2022-09-21 | 3.94 | $3.96 | 176672 |
| 2022-09-20 | 3.93 | $3.99 | 474096 |
| 2022-09-19 | 3.92 | $3.89 | 135000 |
| 2022-09-16 | 3.92 | $3.76 | 126600 |
| 2022-09-15 | 3.95 | $3.83 | 179200 |
| 2022-09-14 | 3.97 | $3.87 | 140296 |
| 2022-09-13 | 3.99 | $3.85 | 162600 |
| 2022-09-12 | 4.01 | $4.02 | 123038 |
| 2022-09-09 | 4.00 | $3.92 | 307604 |
| 2022-09-08 | 4.00 | $3.74 | 387222 |
| 2022-09-07 | 4.05 | $3.73 | 175000 |
| 2022-09-06 | 4.10 | $3.77 | 1.1M |
| 2022-09-02 | 4.16 | $4.06 | 1.4M |
| 2022-09-01 | 4.16 | $4.03 | 254058 |
| 2022-08-31 | 4.16 | $3.96 | 383406 |
| 2022-08-30 | 4.18 | $4.12 | 315800 |
| 2022-08-29 | 4.17 | $4.20 | 435400 |
| 2022-08-26 | 4.14 | $4.06 | 453200 |
| 2022-08-25 | 4.13 | $4.05 | 3.6M |
| 2022-08-24 | 4.12 | $4.01 | 633800 |
| 2022-08-23 | 4.12 | $4.06 | 213428 |
| 2022-08-22 | 4.10 | $4.02 | 1.4M |
| 2022-08-19 | 4.09 | $3.96 | 1.6M |
| 2022-08-18 | 4.09 | $4.03 | 1.1M |
| 2022-08-17 | 4.07 | $4.09 | 503208 |
| 2022-08-16 | 4.04 | $4.16 | 447698 |
| 2022-08-15 | 3.98 | $4.21 | 375200 |
| 2022-08-12 | 3.90 | $4.34 | 434802 |
| 2022-08-11 | 3.78 | $4.10 | 695400 |
| 2022-08-10 | 3.68 | $3.93 | 862260 |
| 2022-08-09 | 3.61 | $3.88 | 613000 |
| 2022-08-08 | 3.54 | $3.81 | 500812 |
| 2022-08-05 | 3.47 | $3.70 | 397426 |
| 2022-08-04 | 3.41 | $3.59 | 828200 |
| 2022-08-03 | 3.36 | $3.49 | 365028 |
| 2022-08-02 | 3.33 | $3.46 | 689800 |
| 2022-08-01 | 3.29 | $3.41 | 379654 |
| 2022-07-29 | 3.27 | $3.46 | 313602 |
| 2022-07-28 | 3.22 | $3.49 | 131200 |
| 2022-07-27 | 3.17 | $3.40 | 135230 |
| 2022-07-26 | 3.12 | $3.29 | 290800 |
| 2022-07-25 | 3.09 | $3.27 | 199074 |
| 2022-07-22 | 3.06 | $3.16 | 97468 |
| 2022-07-21 | 3.05 | $3.13 | 426800 |
| 2022-07-20 | 3.04 | $3.17 | 292600 |
| 2022-07-19 | 3.02 | $3.22 | 282400 |
| 2022-07-18 | 2.99 | $3.13 | 469800 |
| 2022-07-15 | 2.98 | $3.05 | 151200 |
| 2022-07-14 | 2.98 | $2.99 | 186400 |
| 2022-07-13 | 3.00 | $2.99 | 166012 |
| 2022-07-12 | 3.02 | $3.01 | 285674 |
| 2022-07-11 | 3.04 | $3.05 | 166266 |
| 2022-07-08 | 3.05 | $3.15 | 326000 |
| 2022-07-07 | 3.05 | $3.08 | 192698 |
| 2022-07-06 | 3.06 | $2.97 | 362400 |
| 2022-07-05 | 3.10 | $3.05 | 319200 |
| 2022-07-01 | 3.13 | $3.10 | 100200 |
| 2022-06-30 | 3.15 | $3.18 | 199692 |
| 2022-06-29 | 3.16 | $3.17 | 343236 |
| 2022-06-28 | 3.17 | $3.13 | 112800 |
| 2022-06-27 | 3.20 | $3.15 | 190600 |
| 2022-06-24 | 3.23 | $3.06 | 477204 |
| 2022-06-23 | 3.28 | $3.11 | 423000 |
| 2022-06-22 | 3.33 | $3.18 | 183400 |
| 2022-06-21 | 3.38 | $3.16 | 354200 |
| 2022-06-17 | 3.43 | $3.30 | 1.1M |
| 2022-06-16 | 3.47 | $3.29 | 174200 |
| 2022-06-15 | 3.52 | $3.38 | 286000 |
| 2022-06-14 | 3.55 | $3.30 | 161400 |
| 2022-06-13 | 3.61 | $3.29 | 692800 |
| 2022-06-10 | 3.67 | $3.44 | 411800 |
| 2022-06-09 | 3.72 | $3.57 | 238238 |
| 2022-06-08 | 3.75 | $3.55 | 369258 |
| 2022-06-07 | 3.78 | $3.62 | 317800 |
| 2022-06-06 | 3.81 | $3.71 | 123000 |
| 2022-06-03 | 3.82 | $3.76 | 179800 |
| 2022-06-02 | 3.82 | $3.78 | 143400 |
| 2022-06-01 | 3.81 | $3.79 | 364800 |
| 2022-05-31 | 3.80 | $3.80 | 1.3M |
| 2022-05-27 | 3.79 | $3.90 | 581810 |
| 2022-05-26 | 3.75 | $3.93 | 468600 |
| 2022-05-25 | 3.71 | $3.87 | 701042 |
| 2022-05-24 | 3.66 | $3.92 | 536400 |
| 2022-05-23 | 3.60 | $3.94 | 972000 |
| 2022-05-20 | 3.52 | $3.75 | 773600 |
| 2022-05-19 | 3.47 | $3.60 | 154808 |
| 2022-05-18 | 3.44 | $3.58 | 513488 |
| 2022-05-17 | 3.42 | $3.66 | 203874 |
| 2022-05-16 | 3.37 | $3.49 | 454672 |
| 2022-05-13 | 3.35 | $3.47 | 442212 |
| 2022-05-12 | 3.33 | $3.41 | 524880 |
| 2022-05-11 | 3.33 | $3.29 | 267626 |
| 2022-05-10 | 3.35 | $3.21 | 1.0M |
| 2022-05-09 | 3.38 | $3.27 | 531000 |
| 2022-05-06 | 3.42 | $3.34 | 459400 |
| 2022-05-05 | 3.44 | $3.33 | 408808 |
| 2022-05-04 | 3.47 | $3.53 | 173856 |
| 2022-05-03 | 3.46 | $3.37 | 396400 |
| 2022-05-02 | 3.48 | $3.17 | 315400 |
| 2022-04-29 | 3.55 | $3.35 | 371226 |
| 2022-04-28 | 3.60 | $3.43 | 862600 |
| 2022-04-27 | 3.63 | $3.41 | 228692 |
| 2022-04-26 | 3.67 | $3.39 | 663056 |
| 2022-04-25 | 3.73 | $3.54 | 967600 |
| 2022-04-22 | 3.76 | $3.56 | 799400 |
| 2022-04-21 | 3.79 | $3.71 | 140402 |
| 2022-04-20 | 3.80 | $3.77 | 145400 |
| 2022-04-19 | 3.79 | $3.75 | 993000 |
| 2022-04-18 | 3.78 | $3.89 | 647200 |
| 2022-04-14 | 3.74 | $3.73 | 311800 |
| 2022-04-13 | 3.73 | $3.74 | 146032 |
| 2022-04-12 | 3.72 | $3.74 | 731800 |
| 2022-04-11 | 3.70 | $3.72 | 507000 |
| 2022-04-08 | 3.68 | $3.69 | 181258 |
| 2022-04-07 | 3.67 | $3.59 | 128400 |
| 2022-04-06 | 3.67 | $3.53 | 794200 |
| 2022-04-05 | 3.68 | $3.56 | 412400 |
| 2022-04-04 | 3.69 | $3.70 | 230036 |
| 2022-04-01 | 3.68 | $3.71 | 8.3M |
| 2022-03-31 | 3.65 | $3.64 | 3.0M |
| 2022-03-30 | 3.64 | $3.69 | 2.5M |
| 2022-03-29 | 3.61 | $3.67 | 2.8M |
| 2022-03-28 | 3.58 | $3.68 | 2.7M |
| 2022-03-25 | 3.55 | $3.74 | 3.7M |
| 2022-03-24 | 3.50 | $3.64 | 611482 |
| 2022-03-23 | 3.45 | $3.59 | 408488 |
| 2022-03-22 | 3.41 | $3.49 | 286600 |
| 2022-03-21 | 3.39 | $3.46 | 473630 |
| 2022-03-18 | 3.37 | $3.32 | 325242 |
| 2022-03-17 | 3.37 | $3.33 | 784000 |
| 2022-03-16 | 3.37 | $3.30 | 322000 |
| 2022-03-15 | 3.38 | $3.24 | 610038 |
| 2022-03-14 | 3.40 | $3.31 | 550458 |
| 2022-03-11 | 3.40 | $3.27 | 109800 |
| 2022-03-10 | 3.42 | $3.35 | 229078 |
| 2022-03-09 | 3.42 | $3.43 | 179018 |
| 2022-03-08 | 3.41 | $3.22 | 190200 |
| 2022-03-07 | 3.44 | $3.15 | 540858 |
| 2022-03-04 | 3.48 | $3.31 | 237000 |
| 2022-03-03 | 3.50 | $3.46 | 394000 |
| 2022-03-02 | 3.48 | $3.50 | 661492 |
| 2022-03-01 | 3.46 | $3.38 | 595600 |
| 2022-02-28 | 3.45 | $3.34 | 736000 |
| 2022-02-25 | 3.46 | $3.41 | 240840 |
| 2022-02-24 | 3.44 | $3.38 | 1.3M |
| 2022-02-23 | 3.43 | $3.56 | 791000 |
| 2022-02-22 | 3.38 | $3.50 | 928200 |
| 2022-02-18 | 3.33 | $3.48 | 797600 |
| 2022-02-17 | 3.28 | $3.40 | 458200 |
| 2022-02-16 | 3.24 | $3.44 | 1.0M |
| 2022-02-15 | 3.18 | $3.37 | 2.5M |
| 2022-02-14 | 3.12 | $3.20 | 2.1M |
| 2022-02-11 | 3.09 | $3.16 | 1.7M |
| 2022-02-10 | 3.06 | $3.06 | 678400 |
| 2022-02-09 | 3.05 | $3.03 | 165016 |
| 2022-02-08 | 3.04 | $3.05 | 137882 |
| 2022-02-07 | 3.02 | $2.99 | 250200 |
| 2022-02-04 | 3.02 | $3.01 | 230216 |
| 2022-02-03 | 3.00 | $3.02 | 1.1M |
| 2022-02-02 | 2.99 | $3.02 | 1.7M |
| 2022-02-01 | 2.97 | $3.07 | 1.7M |
| 2022-01-31 | 2.93 | $3.07 | 1.5M |
| 2022-01-28 | 2.89 | $3.00 | 1.8M |
| 2022-01-27 | 2.86 | $2.96 | 1.1M |
| 2022-01-26 | 2.83 | $2.90 | 410466 |
| 2022-01-25 | 2.81 | $2.97 | 588000 |
| 2022-01-24 | 2.77 | $2.87 | 1.1M |
| 2022-01-21 | 2.74 | $2.86 | 1.5M |
| 2022-01-20 | 2.71 | $2.85 | 1.2M |
| 2022-01-19 | 2.68 | $2.88 | 786048 |
| 2022-01-18 | 2.64 | $2.77 | 719030 |
| 2022-01-14 | 2.61 | $2.77 | 273806 |
| 2022-01-13 | 2.58 | $2.70 | 381200 |
| 2022-01-12 | 2.56 | $2.68 | 190400 |
| 2022-01-11 | 2.54 | $2.59 | 253400 |
| 2022-01-10 | 2.54 | $2.56 | 625600 |
| 2022-01-07 | 2.54 | $2.56 | 129400 |
| 2022-01-06 | 2.54 | $2.54 | 163284 |
| 2022-01-05 | 2.55 | $2.50 | 314240 |
| 2022-01-04 | 2.57 | $2.55 | 394038 |
| 2022-01-03 | 2.58 | $2.55 | 404600 |
| 2021-12-31 | 2.60 | $2.58 | 206600 |
| 2021-12-30 | 2.61 | $2.58 | 551078 |
| 2021-12-29 | 2.62 | $2.56 | 1.1M |
| 2021-12-28 | 2.64 | $2.57 | 1.0M |
| 2021-12-27 | 2.66 | $2.57 | 866444 |
| 2021-12-23 | 2.68 | $2.57 | 884052 |
| 2021-12-22 | 2.70 | $2.60 | 481210 |
| 2021-12-21 | 2.73 | $2.58 | 874854 |
| 2021-12-20 | 2.76 | $2.57 | 679000 |
| 2021-12-17 | 2.80 | $2.66 | 844276 |
| 2021-12-16 | 2.83 | $2.74 | 302000 |
| 2021-12-15 | 2.85 | $2.78 | 376854 |
| 2021-12-14 | 2.86 | $2.81 | 370200 |
| 2021-12-13 | 2.86 | $2.83 | 466046 |
| 2021-12-10 | 2.86 | $2.89 | 467852 |
| 2021-12-09 | 2.85 | $2.87 | 545600 |
| 2021-12-08 | 2.84 | $2.93 | 513400 |
| 2021-12-07 | 2.81 | $2.88 | 260600 |
| 2021-12-06 | 2.79 | $2.89 | 443800 |
| 2021-12-03 | 2.77 | $2.81 | 390200 |
| 2021-12-02 | 2.75 | $2.86 | 373800 |
| 2021-12-01 | 2.73 | $2.77 | 592400 |
| 2021-11-30 | 2.72 | $2.84 | 1.4M |
| 2021-11-29 | 2.70 | $2.76 | 502238 |
| 2021-11-26 | 2.68 | $2.76 | 293824 |
| 2021-11-24 | 2.67 | $2.70 | 174800 |
| 2021-11-23 | 2.66 | $2.69 | 475000 |
| 2021-11-22 | 2.66 | $2.61 | 431892 |
| 2021-11-19 | 2.67 | $2.60 | 522860 |
| 2021-11-18 | 2.69 | $2.63 | 176800 |
| 2021-11-17 | 2.70 | $2.67 | 620200 |
| 2021-11-16 | 2.71 | $2.72 | 285400 |
| 2021-11-15 | 2.71 | $2.81 | 200800 |
| 2021-11-12 | 2.69 | $2.79 | 231200 |
| 2021-11-11 | 2.67 | $2.84 | 426200 |
| 2021-11-10 | 2.64 | $2.77 | 454800 |
| 2021-11-09 | 2.61 | $2.68 | 271600 |
| 2021-11-08 | 2.60 | $2.66 | 103600 |
| 2021-11-05 | 2.60 | $2.66 | 173254 |
| 2021-11-04 | 2.60 | $2.54 | 371600 |
| 2021-11-03 | 2.61 | $2.63 | 524400 |
| 2021-11-02 | 2.62 | $2.56 | 380852 |
| 2021-11-01 | 2.64 | $2.59 | 231280 |
| 2021-10-29 | 2.66 | $2.56 | 774200 |
| 2021-10-28 | 2.68 | $2.60 | 381200 |
| 2021-10-27 | 2.71 | $2.65 | 430600 |
| 2021-10-26 | 2.72 | $2.65 | 313400 |
| 2021-10-25 | 2.74 | $2.69 | 386800 |
| 2021-10-22 | 2.76 | $2.61 | 1.8M |
| 2021-10-21 | 2.79 | $2.67 | 2.2M |
| 2021-10-20 | 2.82 | $2.86 | 287600 |
| 2021-10-19 | 2.81 | $2.76 | 446400 |
| 2021-10-18 | 2.82 | $2.92 | 639460 |
| 2021-10-15 | 2.80 | $2.92 | 295400 |
| 2021-10-14 | 2.77 | $2.79 | 141846 |
| 2021-10-13 | 2.77 | $2.81 | 165422 |
| 2021-10-12 | 2.76 | $2.81 | 96698 |
| 2021-10-11 | 2.76 | $2.81 | 138800 |
| 2021-10-08 | 2.75 | $2.84 | 299400 |
| 2021-10-07 | 2.73 | $2.78 | 247480 |
| 2021-10-06 | 2.73 | $2.82 | 649600 |
| 2021-10-05 | 2.72 | $2.79 | 507200 |
| 2021-10-04 | 2.71 | $2.70 | 283074 |
| 2021-10-01 | 2.71 | $2.78 | 147400 |
| 2021-09-30 | 2.71 | $2.68 | 240226 |
| 2021-09-29 | 2.72 | $2.74 | 157224 |
| 2021-09-28 | 2.72 | $2.70 | 321400 |
| 2021-09-27 | 2.74 | $2.76 | 280800 |
| 2021-09-24 | 2.74 | $2.74 | 457000 |
| 2021-09-23 | 2.74 | $2.79 | 538400 |
| 2021-09-22 | 2.74 | $2.79 | 576034 |
| 2021-09-21 | 2.74 | $2.73 | 535600 |
| 2021-09-20 | 2.75 | $2.66 | 764600 |
| 2021-09-17 | 2.78 | $2.77 | 2.2M |
| 2021-09-16 | 2.79 | $2.81 | 463230 |
| 2021-09-15 | 2.79 | $2.79 | 526400 |
| 2021-09-14 | 2.80 | $2.81 | 355036 |
| 2021-09-13 | 2.81 | $2.86 | 321000 |
| 2021-09-10 | 2.80 | $2.80 | 297800 |
| 2021-09-09 | 2.81 | $2.78 | 679204 |
| 2021-09-08 | 2.83 | $2.74 | 823052 |
| 2021-09-07 | 2.85 | $2.91 | 239200 |
| 2021-09-03 | 2.85 | $2.82 | 286200 |
| 2021-09-02 | 2.86 | $2.81 | 487800 |
| 2021-09-01 | 2.88 | $2.95 | 398690 |
| 2021-08-31 | 2.87 | $2.95 | 136600 |
| 2021-08-30 | 2.86 | $2.96 | 451040 |
| 2021-08-27 | 2.85 | $2.94 | 185454 |
| 2021-08-26 | 2.84 | $2.88 | 159096 |
| 2021-08-25 | 2.84 | $2.95 | 230000 |
| 2021-08-24 | 2.82 | $2.95 | 512440 |
| 2021-08-23 | 2.81 | $2.83 | 733800 |
| 2021-08-20 | 2.82 | $2.86 | 218828 |
| 2021-08-19 | 2.83 | $2.77 | 486000 |
| 2021-08-18 | 2.85 | $2.79 | 442200 |
| 2021-08-17 | 2.88 | $2.80 | 374432 |
| 2021-08-16 | 2.91 | $2.82 | 561800 |
| 2021-08-13 | 2.94 | $2.84 | 259876 |
| 2021-08-12 | 2.97 | $2.87 | 653000 |
| 2021-08-11 | 3.00 | $2.97 | 395600 |
| 2021-08-10 | 3.02 | $2.99 | 417638 |
| 2021-08-09 | 3.04 | $3.06 | 452438 |
| 2021-08-06 | 3.04 | $3.06 | 716212 |
| 2021-08-05 | 3.04 | $2.99 | 572000 |
| 2021-08-04 | 3.06 | $3.06 | 271488 |
| 2021-08-03 | 3.07 | $3.06 | 333400 |
| 2021-08-02 | 3.08 | $3.13 | 173258 |
| 2021-07-30 | 3.08 | $3.06 | 397806 |
| 2021-07-29 | 3.09 | $3.20 | 111628 |
| 2021-07-28 | 3.08 | $3.20 | 120000 |
| 2021-07-27 | 3.07 | $3.14 | 276096 |
| 2021-07-26 | 3.06 | $3.11 | 262022 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.17
2026-07-24
Close Price
$4.13
Vol: 4667
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.50
Average
4.23
Maximum
5.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.17 | $4.13 | 4667 |
| 2026-07-23 | 4.16 | $4.16 | 108500 |
| 2026-07-22 | 4.14 | $4.22 | 440908 |
| 2026-07-21 | 4.09 | $4.18 | 318200 |
| 2026-07-20 | 4.05 | $3.94 | 1.1M |
| 2026-07-17 | 4.06 | $4.05 | 188300 |
| 2026-07-16 | 4.05 | $4.08 | 208527 |
| 2026-07-15 | 4.02 | $4.08 | 581100 |
| 2026-07-14 | 3.99 | $4.05 | 211034 |
| 2026-07-13 | 3.96 | $4.00 | 118300 |
| 2026-07-10 | 3.94 | $4.07 | 188800 |
| 2026-07-09 | 3.89 | $3.87 | 379221 |
| 2026-07-08 | 3.90 | $3.85 | 264400 |
| 2026-07-07 | 3.91 | $3.90 | 284200 |
| 2026-07-06 | 3.91 | $3.90 | 272600 |
| 2026-07-02 | 3.91 | $4.00 | 179600 |
| 2026-07-01 | 3.88 | $3.86 | 505831 |
| 2026-06-30 | 3.89 | $3.92 | 322100 |
| 2026-06-29 | 3.87 | $3.98 | 188215 |
| 2026-06-26 | 3.84 | $3.93 | 116602 |
| 2026-06-25 | 3.82 | $3.93 | 315400 |
| 2026-06-24 | 3.80 | $3.86 | 827600 |
| 2026-06-23 | 3.79 | $3.85 | 176200 |
| 2026-06-22 | 3.79 | $3.86 | 137029 |
| 2026-06-18 | 3.79 | $3.82 | 833300 |
| 2026-06-17 | 3.80 | $3.90 | 819500 |
| 2026-06-16 | 3.79 | $3.88 | 79700 |
| 2026-06-15 | 3.78 | $3.93 | 1.0M |
| 2026-06-12 | 3.76 | $3.90 | 139800 |
| 2026-06-11 | 3.75 | $3.84 | 437434 |
| 2026-06-10 | 3.76 | $3.78 | 460500 |
| 2026-06-09 | 3.79 | $3.74 | 861301 |
| 2026-06-08 | 3.85 | $3.75 | 533409 |
| 2026-06-05 | 3.92 | $3.83 | 960622 |
| 2026-06-04 | 3.98 | $3.94 | 159400 |
| 2026-06-03 | 4.02 | $3.95 | 870500 |
| 2026-06-02 | 4.06 | $4.08 | 396843 |
| 2026-06-01 | 4.08 | $4.09 | 143300 |
| 2026-05-29 | 4.11 | $4.12 | 578018 |
| 2026-05-28 | 4.13 | $4.19 | 195938 |
| 2026-05-27 | 4.13 | $4.22 | 198400 |
| 2026-05-26 | 4.13 | $4.26 | 268200 |
| 2026-05-22 | 4.11 | $4.27 | 62700 |
| 2026-05-21 | 4.10 | $4.22 | 177603 |
| 2026-05-20 | 4.10 | $4.19 | 355745 |
| 2026-05-19 | 4.11 | $4.04 | 1.1M |
| 2026-05-18 | 4.17 | $4.11 | 1.5M |
| 2026-05-15 | 4.23 | $4.09 | 469700 |
| 2026-05-14 | 4.31 | $4.24 | 1.0M |
| 2026-05-13 | 4.36 | $4.18 | 1.3M |
| 2026-05-12 | 4.44 | $4.47 | 648700 |
| 2026-05-11 | 4.45 | $4.47 | 168900 |
| 2026-05-08 | 4.47 | $4.52 | 429943 |
| 2026-05-07 | 4.47 | $4.53 | 209700 |
| 2026-05-06 | 4.47 | $4.54 | 487500 |
| 2026-05-05 | 4.48 | $4.56 | 517700 |
| 2026-05-04 | 4.47 | $4.34 | 463419 |
| 2026-05-01 | 4.54 | $4.47 | 55000 |
| 2026-04-30 | 4.59 | $4.56 | 352500 |
| 2026-04-29 | 4.62 | $4.37 | 391000 |
| 2026-04-28 | 4.71 | $4.55 | 262400 |
| 2026-04-27 | 4.77 | $4.65 | 219911 |
| 2026-04-24 | 4.81 | $4.60 | 289100 |
| 2026-04-23 | 4.87 | $4.71 | 319640 |
| 2026-04-22 | 4.91 | $4.74 | 585000 |
| 2026-04-21 | 4.96 | $4.87 | 356000 |
| 2026-04-20 | 4.96 | $4.86 | 96700 |
| 2026-04-17 | 4.97 | $4.91 | 244034 |
| 2026-04-16 | 4.97 | $4.90 | 517700 |
| 2026-04-15 | 4.97 | $4.92 | 527515 |
| 2026-04-14 | 4.96 | $5.21 | 784900 |
| 2026-04-13 | 4.85 | $4.95 | 874906 |
| 2026-04-10 | 4.80 | $5.19 | 612400 |
| 2026-04-09 | 4.66 | $4.98 | 376622 |
| 2026-04-08 | 4.56 | $4.77 | 398200 |
| 2026-04-07 | 4.50 | $4.65 | 73500 |
| 2026-04-06 | 4.47 | $4.66 | 307500 |
| 2026-04-02 | 4.43 | $4.63 | 167438 |
| 2026-04-01 | 4.40 | $4.64 | 195239 |
| 2026-03-31 | 4.36 | $4.50 | 988300 |
| 2026-03-30 | 4.35 | $4.26 | 369800 |
| 2026-03-27 | 4.42 | $4.44 | 323600 |
| 2026-03-26 | 4.46 | $4.43 | 455600 |
| 2026-03-25 | 4.50 | $4.66 | 263700 |
| 2026-03-24 | 4.49 | $4.58 | 468700 |
| 2026-03-23 | 4.50 | $4.69 | 301545 |
| 2026-03-20 | 4.48 | $4.42 | 944400 |
| 2026-03-19 | 4.55 | $4.58 | 274800 |
| 2026-03-18 | 4.58 | $4.44 | 1.1M |
| 2026-03-17 | 4.66 | $4.59 | 92100 |
| 2026-03-16 | 4.72 | $4.67 | 168816 |
| 2026-03-13 | 4.77 | $4.51 | 276526 |
| 2026-03-12 | 4.88 | $4.65 | 444300 |
| 2026-03-11 | 4.97 | $4.97 | 102932 |
| 2026-03-10 | 4.97 | $4.90 | 301303 |
| 2026-03-09 | 5.00 | $4.89 | 745300 |
| 2026-03-06 | 5.04 | $4.77 | 145300 |
| 2026-03-05 | 5.13 | $4.84 | 240400 |
| 2026-03-04 | 5.21 | $4.95 | 315812 |
| 2026-03-03 | 5.27 | $4.88 | 656900 |
| 2026-03-02 | 5.36 | $5.20 | 1.6M |
| 2026-02-27 | 5.37 | $5.31 | 495333 |
| 2026-02-26 | 5.34 | $5.38 | 1.0M |
| 2026-02-25 | 5.28 | $5.43 | 1.5M |
| 2026-02-24 | 5.19 | $5.23 | 1.9M |
| 2026-02-23 | 5.13 | $5.14 | 508600 |
| 2026-02-20 | 5.09 | $5.22 | 645100 |
| 2026-02-19 | 5.01 | $5.10 | 789447 |
| 2026-02-18 | 4.96 | $4.91 | 496500 |
| 2026-02-17 | 4.94 | $4.66 | 230000 |
| 2026-02-13 | 5.00 | $4.94 | 612300 |
| 2026-02-12 | 4.98 | $5.00 | 1.0M |
| 2026-02-11 | 4.93 | $4.85 | 369400 |
| 2026-02-10 | 4.92 | $4.82 | 495228 |
| 2026-02-09 | 4.91 | $4.81 | 402717 |
| 2026-02-06 | 4.90 | $4.69 | 284400 |
| 2026-02-05 | 4.91 | $4.68 | 501400 |
| 2026-02-04 | 4.94 | $4.79 | 768900 |
| 2026-02-03 | 4.92 | $4.89 | 832500 |
| 2026-02-02 | 4.87 | $4.88 | 840600 |
| 2026-01-30 | 4.81 | $4.68 | 198600 |
| 2026-01-29 | 4.79 | $4.90 | 968220 |
| 2026-01-28 | 4.70 | $4.90 | 1.1M |
| 2026-01-27 | 4.58 | $4.83 | 2.0M |
| 2026-01-26 | 4.46 | $4.67 | 240335 |
| 2026-01-23 | 4.35 | $4.64 | 682025 |
| 2026-01-22 | 4.23 | $4.49 | 725300 |
| 2026-01-21 | 4.13 | $4.26 | 422112 |
| 2026-01-20 | 4.08 | $4.08 | 488700 |
| 2026-01-16 | 4.07 | $4.02 | 181600 |
| 2026-01-15 | 4.08 | $4.11 | 208005 |
| 2026-01-14 | 4.07 | $4.04 | 212207 |
| 2026-01-13 | 4.07 | $4.02 | 342100 |
| 2026-01-12 | 4.08 | $4.12 | 227938 |
| 2026-01-09 | 4.07 | $4.10 | 294908 |
| 2026-01-08 | 4.05 | $4.16 | 648200 |
| 2026-01-07 | 4.01 | $4.07 | 272300 |
| 2026-01-06 | 3.99 | $4.13 | 314600 |
| 2026-01-05 | 3.95 | $4.05 | 376800 |
| 2026-01-02 | 3.93 | $4.02 | 300900 |
| 2025-12-31 | 3.91 | $3.97 | 42839 |
| 2025-12-30 | 3.90 | $4.00 | 142800 |
| 2025-12-29 | 3.89 | $3.89 | 290000 |
| 2025-12-26 | 3.91 | $3.93 | 120304 |
| 2025-12-24 | 3.92 | $4.00 | 68700 |
| 2025-12-23 | 3.91 | $3.97 | 255027 |
| 2025-12-22 | 3.91 | $3.87 | 406100 |
| 2025-12-19 | 3.94 | $3.90 | 176300 |
| 2025-12-18 | 3.97 | $3.98 | 341518 |
| 2025-12-17 | 3.99 | $3.94 | 394247 |
| 2025-12-16 | 4.02 | $3.96 | 175300 |
| 2025-12-15 | 4.05 | $4.16 | 413110 |
| 2025-12-12 | 4.03 | $3.99 | 407537 |
| 2025-12-11 | 4.06 | $4.02 | 169000 |
| 2025-12-10 | 4.08 | $4.10 | 554639 |
| 2025-12-09 | 4.09 | $3.99 | 263900 |
| 2025-12-08 | 4.13 | $4.06 | 590520 |
| 2025-12-05 | 4.16 | $3.98 | 1.8M |
| 2025-12-04 | 4.23 | $4.32 | 219734 |
| 2025-12-03 | 4.20 | $4.10 | 146300 |
| 2025-12-02 | 4.23 | $4.26 | 136100 |
| 2025-12-01 | 4.21 | $4.18 | 183800 |
| 2025-11-28 | 4.22 | $4.28 | 203000 |
| 2025-11-26 | 4.21 | $4.25 | 120314 |
| 2025-11-25 | 4.19 | $4.15 | 438033 |
| 2025-11-24 | 4.20 | $4.16 | 402526 |
| 2025-11-21 | 4.22 | $4.09 | 427200 |
| 2025-11-20 | 4.25 | $4.03 | 105700 |
| 2025-11-19 | 4.32 | $4.15 | 236126 |
| 2025-11-18 | 4.36 | $4.16 | 156500 |
| 2025-11-17 | 4.40 | $4.29 | 310400 |
| 2025-11-14 | 4.41 | $4.36 | 1.8M |
| 2025-11-13 | 4.39 | $4.27 | 1.9M |
| 2025-11-12 | 4.40 | $4.40 | 2.6M |
| 2025-11-11 | 4.37 | $4.56 | 1.6M |
| 2025-11-10 | 4.28 | $4.38 | 2.0M |
| 2025-11-07 | 4.22 | $4.30 | 900200 |
| 2025-11-06 | 4.17 | $4.28 | 1.1M |
| 2025-11-05 | 4.12 | $4.26 | 559600 |
| 2025-11-04 | 4.07 | $4.17 | 1.0M |
| 2025-11-03 | 4.03 | $4.14 | 622300 |
| 2025-10-31 | 3.99 | $4.09 | 1.1M |
| 2025-10-30 | 3.96 | $4.10 | 817701 |
| 2025-10-29 | 3.92 | $4.03 | 899708 |
| 2025-10-28 | 3.89 | $4.02 | 818600 |
| 2025-10-27 | 3.86 | $3.99 | 2.3M |
| 2025-10-24 | 3.83 | $3.88 | 562600 |
| 2025-10-23 | 3.83 | $3.89 | 123600 |
| 2025-10-22 | 3.84 | $3.89 | 553800 |
| 2025-10-21 | 3.84 | $3.85 | 276300 |
| 2025-10-20 | 3.86 | $3.96 | 426420 |
| 2025-10-17 | 3.85 | $3.86 | 381346 |
| 2025-10-16 | 3.87 | $3.80 | 938039 |
| 2025-10-15 | 3.92 | $3.82 | 590100 |
| 2025-10-14 | 3.97 | $3.94 | 575300 |
| 2025-10-13 | 3.99 | $3.94 | 451900 |
| 2025-10-10 | 4.02 | $3.84 | 1.8M |
| 2025-10-09 | 4.09 | $3.99 | 328142 |
| 2025-10-08 | 4.13 | $4.00 | 207124 |
| 2025-10-07 | 4.17 | $4.05 | 381619 |
| 2025-10-06 | 4.20 | $4.10 | 152435 |
| 2025-10-03 | 4.23 | $4.11 | 109943 |
| 2025-10-02 | 4.25 | $4.16 | 910538 |
| 2025-10-01 | 4.27 | $4.18 | 304516 |
| 2025-09-30 | 4.28 | $4.24 | 389500 |
| 2025-09-29 | 4.27 | $4.25 | 906742 |
| 2025-09-26 | 4.25 | $4.15 | 177209 |
| 2025-09-25 | 4.26 | $4.10 | 382742 |
| 2025-09-24 | 4.29 | $4.26 | 293900 |
| 2025-09-23 | 4.26 | $4.21 | 572320 |
| 2025-09-22 | 4.25 | $4.12 | 331339 |
| 2025-09-19 | 4.26 | $4.20 | 239400 |
| 2025-09-18 | 4.25 | $4.23 | 2.1M |
| 2025-09-17 | 4.22 | $4.13 | 333800 |
| 2025-09-16 | 4.21 | $4.18 | 650913 |
| 2025-09-15 | 4.18 | $4.19 | 1.3M |
| 2025-09-12 | 4.15 | $4.25 | 1.7M |
| 2025-09-11 | 4.08 | $4.19 | 1.8M |
| 2025-09-10 | 4.01 | $4.07 | 1.7M |
| 2025-09-09 | 3.97 | $3.96 | 404700 |
| 2025-09-08 | 3.94 | $4.00 | 1.3M |
| 2025-09-05 | 3.90 | $3.97 | 1.9M |
| 2025-09-04 | 3.86 | $3.80 | 804548 |
| 2025-09-03 | 3.87 | $3.76 | 434000 |
| 2025-09-02 | 3.88 | $3.81 | 638615 |
| 2025-08-29 | 3.89 | $3.93 | 333529 |
| 2025-08-28 | 3.85 | $3.94 | 1.0M |
| 2025-08-27 | 3.80 | $3.78 | 254500 |
| 2025-08-26 | 3.79 | $3.80 | 632537 |
| 2025-08-25 | 3.78 | $3.74 | 1.6M |
| 2025-08-22 | 3.77 | $3.83 | 493937 |
| 2025-08-21 | 3.74 | $3.68 | 384700 |
| 2025-08-20 | 3.74 | $3.67 | 425103 |
| 2025-08-19 | 3.76 | $3.68 | 2.2M |
| 2025-08-18 | 3.76 | $3.96 | 1.7M |
| 2025-08-15 | 3.69 | $3.90 | 1.4M |
| 2025-08-14 | 3.61 | $3.77 | 649500 |
| 2025-08-13 | 3.56 | $3.64 | 830900 |
| 2025-08-12 | 3.54 | $3.67 | 223722 |
| 2025-08-11 | 3.51 | $3.57 | 1.4M |
| 2025-08-08 | 3.50 | $3.60 | 515648 |
| 2025-08-07 | 3.48 | $3.59 | 2.2M |
| 2025-08-06 | 3.47 | $3.49 | 1.9M |
| 2025-08-05 | 3.48 | $3.46 | 3.4M |
| 2025-08-04 | 3.51 | $3.52 | 4.3M |
| 2025-08-01 | 3.53 | $3.43 | 2.2M |
| 2025-07-31 | 3.59 | $3.55 | 1.3M |
| 2025-07-30 | 3.62 | $3.65 | 276000 |
| 2025-07-29 | 3.62 | $3.67 | 282300 |
| 2025-07-28 | 3.63 | $3.61 | 1.3M |
| 2025-07-25 | 3.66 | $3.73 | 3.6M |
| 2025-07-24 | 3.65 | $3.67 | 890205 |
| 2025-07-23 | 3.67 | $3.68 | 413600 |
| 2025-07-22 | 3.69 | $3.55 | 1.6M |
| 2025-07-21 | 3.75 | $3.65 | 1.3M |
| 2025-07-18 | 3.80 | $3.70 | 206100 |
| 2025-07-17 | 3.85 | $3.80 | 865100 |
| 2025-07-16 | 3.88 | $3.83 | 494616 |
| 2025-07-15 | 3.90 | $3.83 | 316500 |
| 2025-07-14 | 3.93 | $3.77 | 955638 |
| 2025-07-11 | 3.99 | $3.89 | 353017 |
| 2025-07-10 | 4.03 | $3.90 | 2.9M |
| 2025-07-09 | 4.06 | $3.99 | 709248 |
| 2025-07-08 | 4.08 | $4.09 | 300900 |
| 2025-07-07 | 4.07 | $4.20 | 432500 |
| 2025-07-03 | 4.03 | $4.12 | 118341 |
| 2025-07-02 | 4.00 | $4.10 | 208400 |
| 2025-07-01 | 3.97 | $4.09 | 173219 |
| 2025-06-30 | 3.94 | $4.13 | 325800 |
| 2025-06-27 | 3.90 | $4.03 | 183209 |
| 2025-06-26 | 3.87 | $4.08 | 213700 |
| 2025-06-25 | 3.83 | $3.90 | 1.7M |
| 2025-06-24 | 3.84 | $3.96 | 390300 |
| 2025-06-23 | 3.84 | $3.88 | 888800 |
| 2025-06-20 | 3.86 | $3.95 | 687419 |
| 2025-06-18 | 3.87 | $4.02 | 508500 |
| 2025-06-17 | 3.86 | $4.07 | 1.6M |
| 2025-06-16 | 3.84 | $4.14 | 3.2M |
| 2025-06-13 | 3.80 | $3.99 | 200609 |
| 2025-06-12 | 3.80 | $3.94 | 693003 |
| 2025-06-11 | 3.81 | $3.93 | 2.0M |
| 2025-06-10 | 3.85 | $3.92 | 1.9M |
| 2025-06-09 | 3.89 | $3.95 | 2.8M |
| 2025-06-06 | 3.95 | $3.98 | 922700 |
| 2025-06-05 | 4.01 | $4.04 | 1.4M |
| 2025-06-04 | 4.07 | $4.04 | 494319 |
| 2025-06-03 | 4.15 | $4.19 | 833300 |
| 2025-06-02 | 4.20 | $4.20 | 676336 |
| 2025-05-30 | 4.27 | $4.15 | 499800 |
| 2025-05-29 | 4.37 | $4.26 | 467112 |
| 2025-05-28 | 4.46 | $4.31 | 3.5M |
| 2025-05-27 | 4.56 | $4.54 | 2.4M |
| 2025-05-23 | 4.61 | $4.42 | 573343 |
| 2025-05-22 | 4.71 | $4.51 | 1.8M |
| 2025-05-21 | 4.81 | $4.47 | 807934 |
| 2025-05-20 | 4.95 | $4.72 | 198500 |
| 2025-05-19 | 5.04 | $4.52 | 605607 |
| 2025-05-16 | 5.20 | $4.60 | 1.6M |
| 2025-05-15 | 5.38 | $5.39 | 314943 |
| 2025-05-14 | 5.35 | $5.44 | 131826 |
| 2025-05-13 | 5.29 | $5.34 | 282800 |
| 2025-05-12 | 5.25 | $5.16 | 99500 |
| 2025-05-09 | 5.25 | $5.32 | 251500 |
| 2025-05-08 | 5.20 | $5.31 | 220449 |
| 2025-05-07 | 5.14 | $5.15 | 72400 |
| 2025-05-06 | 5.12 | $5.10 | 208400 |
| 2025-05-05 | 5.11 | $5.17 | 158613 |
| 2025-05-02 | 5.07 | $5.18 | 65400 |
| 2025-05-01 | 5.02 | $5.03 | 115048 |
| 2025-04-30 | 5.00 | $5.07 | 216613 |
| 2025-04-29 | 4.97 | $5.10 | 682024 |
| 2025-04-28 | 4.92 | $5.05 | 153025 |
| 2025-04-25 | 4.88 | $4.97 | 133700 |
| 2025-04-24 | 4.85 | $4.90 | 85600 |
| 2025-04-23 | 4.83 | $4.95 | 97600 |
| 2025-04-22 | 4.80 | $4.95 | 150620 |
| 2025-04-21 | 4.77 | $4.82 | 89809 |
| 2025-04-17 | 4.76 | $4.73 | 93333 |
| 2025-04-16 | 4.79 | $4.77 | 299647 |
| 2025-04-15 | 4.80 | $4.93 | 612200 |
| 2025-04-14 | 4.78 | $4.89 | 552300 |
| 2025-04-11 | 4.76 | $4.78 | 96030 |
| 2025-04-10 | 4.77 | $4.74 | 222602 |
| 2025-04-09 | 4.80 | $4.80 | 372213 |
| 2025-04-08 | 4.81 | $4.64 | 223200 |
| 2025-04-07 | 4.88 | $4.67 | 329637 |
| 2025-04-04 | 4.96 | $4.80 | 338900 |
| 2025-04-03 | 5.01 | $5.02 | 659243 |
| 2025-04-02 | 5.00 | $5.00 | 218439 |
| 2025-04-01 | 5.00 | $4.95 | 80804 |
| 2025-03-31 | 5.02 | $5.12 | 150000 |
| 2025-03-28 | 4.98 | $5.01 | 259703 |
| 2025-03-27 | 4.96 | $5.02 | 416600 |
| 2025-03-26 | 4.94 | $5.03 | 133021 |
| 2025-03-25 | 4.92 | $4.89 | 107832 |
| 2025-03-24 | 4.93 | $4.89 | 202100 |
| 2025-03-21 | 4.94 | $4.94 | 220842 |
| 2025-03-20 | 4.94 | $5.04 | 152245 |
| 2025-03-19 | 4.91 | $5.05 | 77000 |
| 2025-03-18 | 4.87 | $5.08 | 108929 |
| 2025-03-17 | 4.81 | $4.89 | 113303 |
| 2025-03-14 | 4.80 | $4.75 | 82600 |
| 2025-03-13 | 4.83 | $4.85 | 166426 |
| 2025-03-12 | 4.83 | $4.80 | 105046 |
| 2025-03-11 | 4.85 | $4.82 | 209511 |
| 2025-03-10 | 4.87 | $4.75 | 274500 |
| 2025-03-07 | 4.92 | $5.02 | 211200 |
| 2025-03-06 | 4.89 | $4.88 | 129002 |
| 2025-03-05 | 4.90 | $4.93 | 237200 |
| 2025-03-04 | 4.89 | $4.80 | 73600 |
| 2025-03-03 | 4.93 | $4.75 | 99500 |
| 2025-02-28 | 4.98 | $4.75 | 3.2M |
| 2025-02-27 | 5.05 | $4.92 | 179936 |
| 2025-02-26 | 5.08 | $4.91 | 557900 |
| 2025-02-25 | 5.11 | $4.97 | 356700 |
| 2025-02-24 | 5.13 | $4.90 | 237400 |
| 2025-02-21 | 5.18 | $5.00 | 144700 |
| 2025-02-20 | 5.20 | $4.99 | 2.6M |
| 2025-02-19 | 5.22 | $5.18 | 1.7M |
| 2025-02-18 | 5.18 | $5.27 | 391600 |
| 2025-02-14 | 5.11 | $5.15 | 409600 |
| 2025-02-13 | 5.05 | $4.85 | 258300 |
| 2025-02-12 | 5.07 | $4.89 | 733333 |
| 2025-02-11 | 5.07 | $4.98 | 2.7M |
| 2025-02-10 | 5.05 | $4.91 | 1.9M |
| 2025-02-07 | 5.04 | $4.86 | 3.0M |
| 2025-02-06 | 5.04 | $4.99 | 1.3M |
| 2025-02-05 | 4.99 | $4.90 | 731700 |
| 2025-02-04 | 4.95 | $4.93 | 831607 |
| 2025-02-03 | 4.90 | $4.84 | 666400 |
| 2025-01-31 | 4.86 | $4.88 | 1.1M |
| 2025-01-30 | 4.79 | $4.80 | 1.3M |
| 2025-01-29 | 4.72 | $4.72 | 810700 |
| 2025-01-28 | 4.66 | $4.77 | 329825 |
| 2025-01-27 | 4.58 | $4.70 | 491820 |
| 2025-01-24 | 4.49 | $4.62 | 78300 |
| 2025-01-23 | 4.40 | $4.60 | 602632 |
| 2025-01-22 | 4.30 | $4.43 | 173331 |
| 2025-01-21 | 4.23 | $4.30 | 370100 |
| 2025-01-17 | 4.19 | $4.17 | 252539 |
| 2025-01-16 | 4.17 | $4.31 | 794636 |
| 2025-01-15 | 4.11 | $4.30 | 381430 |
| 2025-01-14 | 4.04 | $4.14 | 1.8M |
| 2025-01-13 | 4.00 | $4.06 | 177522 |
| 2025-01-10 | 3.98 | $4.03 | 498100 |
| 2025-01-08 | 3.96 | $4.09 | 388500 |
| 2025-01-07 | 3.92 | $4.01 | 418109 |
| 2025-01-06 | 3.90 | $4.02 | 482100 |
| 2025-01-03 | 3.87 | $3.96 | 316200 |
| 2025-01-02 | 3.86 | $3.90 | 364400 |
| 2024-12-31 | 3.86 | $3.82 | 130636 |
| 2024-12-30 | 3.89 | $3.99 | 173900 |
| 2024-12-27 | 3.88 | $3.94 | 346300 |
| 2024-12-26 | 3.88 | $3.98 | 1.6M |
| 2024-12-24 | 3.87 | $3.91 | 42648 |
| 2024-12-23 | 3.89 | $3.91 | 212202 |
| 2024-12-20 | 3.91 | $3.95 | 188400 |
| 2024-12-19 | 3.92 | $3.96 | 275300 |
| 2024-12-18 | 3.94 | $3.82 | 475200 |
| 2024-12-17 | 4.01 | $3.99 | 563000 |
| 2024-12-16 | 4.04 | $4.00 | 634400 |
| 2024-12-13 | 4.07 | $4.04 | 115918 |
| 2024-12-12 | 4.10 | $4.10 | 246600 |
| 2024-12-11 | 4.13 | $4.22 | 219000 |
| 2024-12-10 | 4.12 | $4.15 | 220427 |
| 2024-12-09 | 4.13 | $4.11 | 684742 |
| 2024-12-06 | 4.17 | $4.11 | 963900 |
| 2024-12-05 | 4.21 | $4.25 | 439427 |
| 2024-12-04 | 4.22 | $4.30 | 1.1M |
| 2024-12-03 | 4.21 | $4.16 | 1.7M |
| 2024-12-02 | 4.26 | $4.09 | 553409 |
| 2024-11-29 | 4.33 | $4.13 | 487715 |
| 2024-11-27 | 4.41 | $4.31 | 379300 |
| 2024-11-26 | 4.45 | $4.59 | 91600 |
| 2024-11-25 | 4.41 | $4.41 | 869223 |
| 2024-11-22 | 4.43 | $4.44 | 368200 |
| 2024-11-21 | 4.43 | $4.39 | 329046 |
| 2024-11-20 | 4.46 | $4.51 | 102045 |
| 2024-11-19 | 4.45 | $4.47 | 365523 |
| 2024-11-18 | 4.46 | $4.48 | 885435 |
| 2024-11-15 | 4.46 | $4.47 | 234400 |
| 2024-11-14 | 4.47 | $4.40 | 3.6M |
| 2024-11-13 | 4.51 | $4.55 | 204500 |
| 2024-11-12 | 4.51 | $4.46 | 1.2M |
| 2024-11-11 | 4.54 | $4.52 | 404910 |
| 2024-11-08 | 4.56 | $4.56 | 146900 |
| 2024-11-07 | 4.56 | $4.65 | 208100 |
| 2024-11-06 | 4.55 | $4.65 | 899300 |
| 2024-11-05 | 4.53 | $4.58 | 266347 |
| 2024-11-04 | 4.53 | $4.59 | 490639 |
| 2024-11-01 | 4.53 | $4.48 | 200144 |
| 2024-10-31 | 4.56 | $4.62 | 264600 |
| 2024-10-30 | 4.56 | $4.61 | 1.2M |
| 2024-10-29 | 4.56 | $4.62 | 422909 |
| 2024-10-28 | 4.57 | $4.62 | 181000 |
| 2024-10-25 | 4.57 | $4.63 | 571100 |
| 2024-10-24 | 4.58 | $4.50 | 800324 |
| 2024-10-23 | 4.63 | $4.69 | 907300 |
| 2024-10-22 | 4.63 | $4.66 | 298900 |
| 2024-10-21 | 4.64 | $4.70 | 293938 |
| 2024-10-18 | 4.65 | $4.63 | 1.1M |
| 2024-10-17 | 4.68 | $4.80 | 397900 |
| 2024-10-16 | 4.67 | $4.68 | 198200 |
| 2024-10-15 | 4.69 | $4.71 | 72700 |
| 2024-10-14 | 4.71 | $4.73 | 126518 |
| 2024-10-11 | 4.73 | $4.67 | 244447 |
| 2024-10-10 | 4.78 | $4.78 | 58501 |
| 2024-10-09 | 4.81 | $4.71 | 166406 |
| 2024-10-08 | 4.86 | $4.83 | 197500 |
| 2024-10-07 | 4.89 | $4.88 | 405600 |
| 2024-10-04 | 4.91 | $4.89 | 317610 |
| 2024-10-03 | 4.93 | $4.90 | 166733 |
| 2024-10-02 | 4.96 | $4.97 | 95800 |
| 2024-10-01 | 4.97 | $4.95 | 93106 |
| 2024-09-30 | 4.99 | $5.00 | 281000 |
| 2024-09-27 | 4.99 | $4.97 | 2.2M |
| 2024-09-26 | 5.01 | $5.05 | 141600 |
| 2024-09-25 | 5.01 | $4.93 | 81500 |
| 2024-09-24 | 5.05 | $4.98 | 108800 |
| 2024-09-23 | 5.08 | $4.92 | 82107 |
| 2024-09-20 | 5.14 | $4.91 | 140700 |
| 2024-09-19 | 5.22 | $5.17 | 305100 |
| 2024-09-18 | 5.22 | $5.21 | 68800 |
| 2024-09-17 | 5.22 | $5.22 | 348100 |
| 2024-09-16 | 5.20 | $5.29 | 83813 |
| 2024-09-13 | 5.17 | $5.22 | 261700 |
| 2024-09-12 | 5.14 | $5.15 | 272100 |
| 2024-09-11 | 5.14 | $5.04 | 502800 |
| 2024-09-10 | 5.16 | $5.08 | 265600 |
| 2024-09-09 | 5.18 | $5.16 | 92100 |
| 2024-09-06 | 5.18 | $5.15 | 65038 |
| 2024-09-05 | 5.17 | $5.18 | 151500 |
| 2024-09-04 | 5.16 | $5.07 | 212600 |
| 2024-09-03 | 5.18 | $5.06 | 197700 |
| 2024-08-30 | 5.20 | $5.03 | 226140 |
| 2024-08-29 | 5.23 | $5.07 | 194500 |
| 2024-08-28 | 5.26 | $5.14 | 368600 |
| 2024-08-27 | 5.27 | $5.15 | 246200 |
| 2024-08-26 | 5.28 | $5.17 | 149000 |
| 2024-08-23 | 5.28 | $5.15 | 188300 |
| 2024-08-22 | 5.29 | $5.23 | 166706 |
| 2024-08-21 | 5.27 | $5.22 | 609437 |
| 2024-08-20 | 5.24 | $5.35 | 270600 |
| 2024-08-19 | 5.17 | $5.46 | 184000 |
| 2024-08-16 | 5.04 | $5.17 | 98900 |
| 2024-08-15 | 4.97 | $5.11 | 236841 |
| 2024-08-14 | 4.91 | $5.08 | 219139 |
| 2024-08-13 | 4.84 | $5.07 | 215600 |
| 2024-08-12 | 4.76 | $4.93 | 102600 |
| 2024-08-09 | 4.71 | $4.83 | 116332 |
| 2024-08-08 | 4.68 | $4.76 | 211913 |
| 2024-08-07 | 4.67 | $4.76 | 300500 |
| 2024-08-06 | 4.65 | $4.68 | 358500 |
| 2024-08-05 | 4.66 | $4.55 | 254648 |
| 2024-08-02 | 4.71 | $4.65 | 312900 |
| 2024-08-01 | 4.74 | $4.58 | 1.4M |
| 2024-07-31 | 4.81 | $4.74 | 157324 |
| 2024-07-30 | 4.83 | $4.76 | 75900 |
| 2024-07-29 | 4.86 | $4.81 | 209732 |
| 2024-07-26 | 4.87 | $4.89 | 98233 |
| 2024-07-25 | 4.87 | $4.78 | 115613 |
| 2024-07-24 | 4.90 | $4.77 | 102200 |
| 2024-07-23 | 4.93 | $4.90 | 110619 |
| 2024-07-22 | 4.94 | $4.94 | 313441 |
| 2024-07-19 | 4.93 | $4.89 | 223538 |
| 2024-07-18 | 4.94 | $4.93 | 153505 |
| 2024-07-17 | 4.93 | $5.02 | 108200 |
| 2024-07-16 | 4.90 | $4.98 | 128200 |
| 2024-07-15 | 4.87 | $4.97 | 97935 |
| 2024-07-12 | 4.84 | $4.99 | 321500 |
| 2024-07-11 | 4.80 | $4.90 | 498448 |
| 2024-07-10 | 4.78 | $5.01 | 295100 |
| 2024-07-09 | 4.72 | $4.80 | 277500 |
| 2024-07-08 | 4.71 | $4.82 | 292933 |
| 2024-07-05 | 4.70 | $4.86 | 244900 |
| 2024-07-03 | 4.68 | $4.78 | 256301 |
| 2024-07-02 | 4.68 | $4.64 | 168906 |
| 2024-07-01 | 4.72 | $4.63 | 252000 |
| 2024-06-28 | 4.78 | $4.80 | 187635 |
| 2024-06-27 | 4.81 | $4.78 | 286423 |
| 2024-06-26 | 4.84 | $4.78 | 166317 |
| 2024-06-25 | 4.89 | $4.84 | 99442 |
| 2024-06-24 | 4.93 | $4.98 | 198000 |
| 2024-06-21 | 4.94 | $4.86 | 114242 |
| 2024-06-20 | 4.98 | $4.92 | 150400 |
| 2024-06-18 | 5.02 | $4.87 | 422500 |
| 2024-06-17 | 5.09 | $4.97 | 202536 |
| 2024-06-14 | 5.14 | $5.23 | 396740 |
| 2024-06-13 | 5.12 | $5.10 | 395500 |
| 2024-06-12 | 5.14 | $5.17 | 201700 |
| 2024-06-11 | 5.14 | $5.19 | 768304 |
| 2024-06-10 | 5.14 | $5.09 | 134931 |
| 2024-06-07 | 5.16 | $5.05 | 478528 |
| 2024-06-06 | 5.21 | $5.32 | 92900 |
| 2024-06-05 | 5.18 | $5.19 | 284900 |
| 2024-06-04 | 5.19 | $5.17 | 128345 |
| 2024-06-03 | 5.21 | $5.13 | 774439 |
| 2024-05-31 | 5.24 | $5.22 | 744502 |
| 2024-05-30 | 5.26 | $5.25 | 144429 |
| 2024-05-29 | 5.26 | $5.20 | 249942 |
| 2024-05-28 | 5.29 | $5.28 | 203510 |
| 2024-05-24 | 5.30 | $5.20 | 84214 |
| 2024-05-23 | 5.33 | $5.17 | 544000 |
| 2024-05-22 | 5.38 | $5.26 | 179500 |
| 2024-05-21 | 5.42 | $5.43 | 1.1M |
| 2024-05-20 | 5.41 | $5.51 | 284900 |
| 2024-05-17 | 5.37 | $5.42 | 369100 |
| 2024-05-16 | 5.35 | $5.39 | 129900 |
| 2024-05-15 | 5.33 | $5.35 | 266000 |
| 2024-05-14 | 5.33 | $5.38 | 328121 |
| 2024-05-13 | 5.31 | $5.30 | 589622 |
| 2024-05-10 | 5.32 | $5.22 | 225800 |
| 2024-05-09 | 5.36 | $5.21 | 297800 |
| 2024-05-08 | 5.40 | $5.52 | 93600 |
| 2024-05-07 | 5.36 | $5.51 | 252500 |
| 2024-05-06 | 5.31 | $5.52 | 79510 |
| 2024-05-03 | 5.25 | $5.41 | 175200 |
| 2024-05-02 | 5.22 | $5.31 | 119745 |
| 2024-05-01 | 5.21 | $5.25 | 82129 |
| 2024-04-30 | 5.21 | $5.23 | 261000 |
| 2024-04-29 | 5.23 | $5.31 | 64100 |
| 2024-04-26 | 5.23 | $5.35 | 275500 |
| 2024-04-25 | 5.21 | $5.23 | 92100 |
| 2024-04-24 | 5.23 | $5.27 | 151090 |
| 2024-04-23 | 5.25 | $5.25 | 101800 |
| 2024-04-22 | 5.27 | $5.29 | 210614 |
| 2024-04-19 | 5.30 | $5.27 | 143200 |
| 2024-04-18 | 5.33 | $5.27 | 100090 |
| 2024-04-17 | 5.38 | $5.25 | 159052 |
| 2024-04-16 | 5.44 | $5.21 | 104810 |
| 2024-04-15 | 5.54 | $5.33 | 129622 |
| 2024-04-12 | 5.61 | $5.52 | 209600 |
| 2024-04-11 | 5.64 | $5.62 | 139800 |
| 2024-04-10 | 5.65 | $5.68 | 65400 |
| 2024-04-09 | 5.64 | $5.80 | 78600 |
| 2024-04-08 | 5.59 | $5.77 | 208006 |
| 2024-04-05 | 5.53 | $5.62 | 139000 |
| 2024-04-04 | 5.52 | $5.58 | 707806 |
| 2024-04-03 | 5.51 | $5.63 | 170488 |
| 2024-04-02 | 5.49 | $5.52 | 216000 |
| 2024-04-01 | 5.51 | $5.50 | 70600 |
| 2024-03-28 | 5.53 | $5.63 | 99200 |
| 2024-03-27 | 5.51 | $5.57 | 81898 |
| 2024-03-26 | 5.52 | $5.59 | 111228 |
| 2024-03-25 | 5.52 | $5.56 | 130002 |
| 2024-03-22 | 5.53 | $5.52 | 86446 |
| 2024-03-21 | 5.56 | $5.54 | 252200 |
| 2024-03-20 | 5.60 | $5.61 | 180400 |
| 2024-03-19 | 5.61 | $5.53 | 293200 |
| 2024-03-18 | 5.66 | $5.56 | 317602 |
| 2024-03-15 | 5.71 | $5.71 | 69400 |
| 2024-03-14 | 5.73 | $5.66 | 75400 |
| 2024-03-13 | 5.76 | $5.69 | 147052 |
| 2024-03-12 | 5.79 | $5.79 | 1.1M |
| 2024-03-11 | 5.80 | $5.70 | 757000 |
| 2024-03-08 | 5.84 | $5.79 | 182400 |
| 2024-03-07 | 5.86 | $5.87 | 135000 |
| 2024-03-06 | 5.86 | $5.87 | 363800 |
| 2024-03-05 | 5.86 | $5.73 | 352056 |
| 2024-03-04 | 5.90 | $5.91 | 106000 |
| 2024-03-01 | 5.90 | $5.95 | 105200 |
| 2024-02-29 | 5.88 | $5.81 | 116600 |
| 2024-02-28 | 5.90 | $5.87 | 110800 |
| 2024-02-27 | 5.90 | $5.92 | 203818 |
| 2024-02-26 | 5.89 | $5.84 | 365642 |
| 2024-02-23 | 5.90 | $5.79 | 127800 |
| 2024-02-22 | 5.93 | $6.00 | 236800 |
| 2024-02-21 | 5.89 | $5.96 | 108000 |
| 2024-02-20 | 5.86 | $5.97 | 291000 |
| 2024-02-16 | 5.82 | $5.81 | 135028 |
| 2024-02-15 | 5.83 | $5.82 | 134800 |
| 2024-02-14 | 5.82 | $5.85 | 225200 |
| 2024-02-13 | 5.81 | $5.60 | 187400 |
| 2024-02-12 | 5.87 | $5.80 | 92260 |
| 2024-02-09 | 5.89 | $5.75 | 86666 |
| 2024-02-08 | 5.92 | $5.89 | 70036 |
| 2024-02-07 | 5.91 | $5.94 | 296090 |
| 2024-02-06 | 5.88 | $6.02 | 263852 |
| 2024-02-05 | 5.82 | $5.87 | 236000 |
| 2024-02-02 | 5.79 | $5.84 | 74200 |
| 2024-02-01 | 5.76 | $5.89 | 273800 |
| 2024-01-31 | 5.71 | $5.68 | 258200 |
| 2024-01-30 | 5.72 | $5.68 | 91600 |
| 2024-01-29 | 5.73 | $5.73 | 47600 |
| 2024-01-26 | 5.72 | $5.80 | 340000 |
| 2024-01-25 | 5.68 | $5.78 | 261816 |
| 2024-01-24 | 5.65 | $5.72 | 90054 |
| 2024-01-23 | 5.63 | $5.65 | 97000 |
| 2024-01-22 | 5.62 | $5.56 | 160418 |
| 2024-01-19 | 5.64 | $5.64 | 168200 |
| 2024-01-18 | 5.64 | $5.59 | 151064 |
| 2024-01-17 | 5.65 | $5.61 | 354400 |
| 2024-01-16 | 5.66 | $5.65 | 231670 |
| 2024-01-12 | 5.66 | $5.63 | 97000 |
| 2024-01-11 | 5.66 | $5.59 | 550200 |
| 2024-01-10 | 5.67 | $5.65 | 173800 |
| 2024-01-09 | 5.67 | $5.58 | 99200 |
| 2024-01-08 | 5.69 | $5.67 | 136200 |
| 2024-01-05 | 5.68 | $5.73 | 115226 |
| 2024-01-04 | 5.65 | $5.55 | 248036 |
| 2024-01-03 | 5.66 | $5.61 | 89600 |
| 2024-01-02 | 5.66 | $5.55 | 209800 |
| 2023-12-29 | 5.68 | $5.71 | 83000 |
| 2023-12-28 | 5.65 | $5.75 | 123800 |
| 2023-12-27 | 5.60 | $5.65 | 329096 |
| 2023-12-26 | 5.57 | $5.65 | 295600 |
| 2023-12-22 | 5.53 | $5.55 | 557000 |
| 2023-12-21 | 5.51 | $5.49 | 1.1M |
| 2023-12-20 | 5.51 | $5.45 | 185402 |
| 2023-12-19 | 5.52 | $5.58 | 223426 |
| 2023-12-18 | 5.48 | $5.54 | 334608 |
| 2023-12-15 | 5.45 | $5.43 | 182000 |
| 2023-12-14 | 5.45 | $5.38 | 229006 |
| 2023-12-13 | 5.46 | $5.37 | 269400 |
| 2023-12-12 | 5.47 | $5.25 | 245252 |
| 2023-12-11 | 5.52 | $5.49 | 219200 |
| 2023-12-08 | 5.51 | $5.48 | 162200 |
| 2023-12-07 | 5.49 | $5.49 | 115474 |
| 2023-12-06 | 5.47 | $5.40 | 65000 |
| 2023-12-05 | 5.47 | $5.43 | 71016 |
| 2023-12-04 | 5.45 | $5.39 | 122000 |
| 2023-12-01 | 5.44 | $5.56 | 459006 |
| 2023-11-30 | 5.38 | $5.47 | 641000 |
| 2023-11-29 | 5.32 | $5.35 | 261830 |
| 2023-11-28 | 5.29 | $5.34 | 305062 |
| 2023-11-27 | 5.26 | $5.28 | 243600 |
| 2023-11-24 | 5.23 | $5.18 | 72876 |
| 2023-11-22 | 5.23 | $5.19 | 139200 |
| 2023-11-21 | 5.22 | $5.23 | 365848 |
| 2023-11-20 | 5.20 | $5.16 | 170464 |
| 2023-11-17 | 5.19 | $5.00 | 1.7M |
| 2023-11-16 | 5.23 | $5.24 | 269000 |
| 2023-11-15 | 5.20 | $5.19 | 50600 |
| 2023-11-14 | 5.18 | $5.15 | 205400 |
| 2023-11-13 | 5.17 | $5.17 | 195648 |
| 2023-11-10 | 5.14 | $5.08 | 128800 |
| 2023-11-09 | 5.14 | $5.00 | 232494 |
| 2023-11-08 | 5.15 | $5.23 | 156800 |
| 2023-11-07 | 5.10 | $5.20 | 253000 |
| 2023-11-06 | 5.04 | $5.13 | 286800 |
| 2023-11-03 | 4.99 | $5.12 | 289844 |
| 2023-11-02 | 4.94 | $4.99 | 206876 |
| 2023-11-01 | 4.91 | $4.91 | 37200 |
| 2023-10-31 | 4.89 | $4.76 | 188000 |
| 2023-10-30 | 4.92 | $4.78 | 139420 |
| 2023-10-27 | 4.95 | $4.88 | 226864 |
| 2023-10-26 | 4.95 | $5.00 | 351600 |
| 2023-10-25 | 4.92 | $4.87 | 395200 |
| 2023-10-24 | 4.92 | $4.95 | 180874 |
| 2023-10-23 | 4.88 | $4.89 | 288864 |
| 2023-10-20 | 4.87 | $4.85 | 208000 |
| 2023-10-19 | 4.85 | $4.89 | 346600 |
| 2023-10-18 | 4.82 | $4.91 | 1.9M |
| 2023-10-17 | 4.78 | $4.89 | 319896 |
| 2023-10-16 | 4.74 | $4.96 | 491400 |
| 2023-10-13 | 4.66 | $4.56 | 188204 |
| 2023-10-12 | 4.69 | $4.74 | 118062 |
| 2023-10-11 | 4.67 | $4.82 | 106000 |
| 2023-10-10 | 4.63 | $4.79 | 263200 |
| 2023-10-09 | 4.58 | $4.70 | 182268 |
| 2023-10-06 | 4.55 | $4.75 | 238662 |
| 2023-10-05 | 4.50 | $4.48 | 135804 |
| 2023-10-04 | 4.53 | $4.51 | 114400 |
| 2023-10-03 | 4.56 | $4.48 | 496000 |
| 2023-10-02 | 4.60 | $4.63 | 234200 |
| 2023-09-29 | 4.61 | $4.66 | 83800 |
| 2023-09-28 | 4.61 | $4.60 | 450416 |
| 2023-09-27 | 4.63 | $4.54 | 1.7M |
| 2023-09-26 | 4.67 | $4.54 | 1.6M |
| 2023-09-25 | 4.73 | $4.62 | 4.1M |
| 2023-09-22 | 4.77 | $4.70 | 1.7M |
| 2023-09-21 | 4.79 | $4.69 | 262800 |
| 2023-09-20 | 4.83 | $4.87 | 416896 |
| 2023-09-19 | 4.81 | $4.91 | 320066 |
| 2023-09-18 | 4.78 | $4.85 | 608052 |
| 2023-09-15 | 4.77 | $4.83 | 164476 |
| 2023-09-14 | 4.75 | $4.87 | 176244 |
| 2023-09-13 | 4.72 | $4.76 | 185200 |
| 2023-09-12 | 4.72 | $4.80 | 77890 |
| 2023-09-11 | 4.71 | $4.75 | 122294 |
| 2023-09-08 | 4.72 | $4.69 | 78296 |
| 2023-09-07 | 4.74 | $4.59 | 94682 |
| 2023-09-06 | 4.80 | $4.72 | 88200 |
| 2023-09-05 | 4.84 | $4.75 | 1.2M |
| 2023-09-01 | 4.87 | $4.77 | 474200 |
| 2023-08-31 | 4.90 | $4.78 | 132844 |
| 2023-08-30 | 4.94 | $4.95 | 176692 |
| 2023-08-29 | 4.94 | $5.03 | 898800 |
| 2023-08-28 | 4.91 | $4.99 | 303200 |
| 2023-08-25 | 4.88 | $4.88 | 603800 |
| 2023-08-24 | 4.88 | $5.01 | 254292 |
| 2023-08-23 | 4.84 | $5.02 | 187400 |
| 2023-08-22 | 4.79 | $5.01 | 149000 |
| 2023-08-21 | 4.74 | $4.95 | 786494 |
| 2023-08-18 | 4.69 | $4.83 | 608698 |
| 2023-08-17 | 4.67 | $4.61 | 119844 |
| 2023-08-16 | 4.72 | $4.74 | 187400 |
| 2023-08-15 | 4.74 | $4.68 | 181200 |
| 2023-08-14 | 4.78 | $4.74 | 383636 |
| 2023-08-11 | 4.82 | $4.87 | 153444 |
| 2023-08-10 | 4.83 | $4.84 | 54000 |
| 2023-08-09 | 4.84 | $4.79 | 453600 |
| 2023-08-08 | 4.88 | $4.85 | 240200 |
| 2023-08-07 | 4.91 | $4.87 | 118200 |
| 2023-08-04 | 4.94 | $4.88 | 71096 |
| 2023-08-03 | 4.98 | $4.89 | 921200 |
| 2023-08-02 | 5.01 | $4.98 | 102470 |
| 2023-08-01 | 5.03 | $5.00 | 232496 |
| 2023-07-31 | 5.05 | $5.14 | 229032 |
| 2023-07-28 | 5.03 | $5.03 | 141654 |
| 2023-07-27 | 5.03 | $5.09 | 1.6M |
| 2023-07-26 | 5.02 | $5.10 | 654600 |
| 2023-07-25 | 5.01 | $5.10 | 576800 |
| 2023-07-24 | 4.99 | $5.09 | 350248 |
| 2023-07-21 | 4.97 | $5.02 | 236800 |
| 2023-07-20 | 4.97 | $4.93 | 117200 |
| 2023-07-19 | 4.99 | $4.97 | 137238 |
| 2023-07-18 | 5.01 | $5.00 | 183018 |
| 2023-07-17 | 5.03 | $5.00 | 328400 |
| 2023-07-14 | 5.05 | $5.03 | 919400 |
| 2023-07-13 | 5.06 | $4.99 | 246600 |
| 2023-07-12 | 5.09 | $4.91 | 536400 |
| 2023-07-11 | 5.14 | $5.03 | 152800 |
| 2023-07-10 | 5.18 | $5.00 | 411416 |
| 2023-07-07 | 5.22 | $5.12 | 348464 |
| 2023-07-06 | 5.24 | $4.97 | 303600 |
| 2023-07-05 | 5.31 | $5.14 | 298600 |
| 2023-07-03 | 5.33 | $5.22 | 118000 |
| 2023-06-30 | 5.34 | $5.15 | 3.2M |
| 2023-06-29 | 5.36 | $5.23 | 170400 |
| 2023-06-28 | 5.36 | $5.11 | 125000 |
| 2023-06-27 | 5.39 | $5.18 | 102400 |
| 2023-06-26 | 5.40 | $5.37 | 485818 |
| 2023-06-23 | 5.35 | $5.31 | 352000 |
| 2023-06-22 | 5.30 | $5.34 | 225262 |
| 2023-06-21 | 5.23 | $5.40 | 335400 |
| 2023-06-20 | 5.13 | $5.23 | 186400 |
| 2023-06-16 | 5.04 | $5.10 | 1.4M |
| 2023-06-15 | 4.98 | $5.15 | 1.4M |
| 2023-06-14 | 4.88 | $5.00 | 1.9M |
| 2023-06-13 | 4.81 | $4.93 | 410898 |
| 2023-06-12 | 4.74 | $5.04 | 558400 |
| 2023-06-09 | 4.63 | $4.80 | 597882 |
| 2023-06-08 | 4.55 | $4.60 | 181806 |
| 2023-06-07 | 4.53 | $4.55 | 1.7M |
| 2023-06-06 | 4.52 | $4.62 | 132800 |
| 2023-06-05 | 4.48 | $4.56 | 141000 |
| 2023-06-02 | 4.45 | $4.49 | 495670 |
| 2023-06-01 | 4.43 | $4.43 | 214200 |
| 2023-05-31 | 4.43 | $4.33 | 263448 |
| 2023-05-30 | 4.46 | $4.43 | 143820 |
| 2023-05-26 | 4.46 | $4.46 | 133018 |
| 2023-05-25 | 4.46 | $4.40 | 144218 |
| 2023-05-24 | 4.47 | $4.49 | 258614 |
| 2023-05-23 | 4.45 | $4.47 | 154000 |
| 2023-05-22 | 4.44 | $4.36 | 349696 |
| 2023-05-19 | 4.46 | $4.42 | 141200 |
| 2023-05-18 | 4.46 | $4.36 | 137400 |
| 2023-05-17 | 4.48 | $4.39 | 162200 |
| 2023-05-16 | 4.49 | $4.39 | 184844 |
| 2023-05-15 | 4.50 | $4.55 | 139858 |
| 2023-05-12 | 4.46 | $4.51 | 1.0M |
| 2023-05-11 | 4.43 | $4.53 | 416416 |
| 2023-05-10 | 4.38 | $4.40 | 142600 |
| 2023-05-09 | 4.36 | $4.31 | 247006 |
| 2023-05-08 | 4.37 | $4.34 | 356080 |
| 2023-05-05 | 4.36 | $4.41 | 862800 |
| 2023-05-04 | 4.33 | $4.25 | 3.0M |
| 2023-05-03 | 4.34 | $4.21 | 84278 |
| 2023-05-02 | 4.36 | $4.18 | 468640 |
| 2023-05-01 | 4.40 | $4.26 | 295830 |
| 2023-04-28 | 4.41 | $4.36 | 272866 |
| 2023-04-27 | 4.40 | $4.30 | 272890 |
| 2023-04-26 | 4.40 | $4.29 | 391200 |
| 2023-04-25 | 4.40 | $4.25 | 188400 |
| 2023-04-24 | 4.41 | $4.33 | 203600 |
| 2023-04-21 | 4.39 | $4.30 | 66400 |
| 2023-04-20 | 4.38 | $4.25 | 155046 |
| 2023-04-19 | 4.37 | $4.23 | 309000 |
| 2023-04-18 | 4.37 | $4.41 | 187070 |
| 2023-04-17 | 4.31 | $4.43 | 1.1M |
| 2023-04-14 | 4.22 | $4.37 | 916600 |
| 2023-04-13 | 4.13 | $4.35 | 1.0M |
| 2023-04-12 | 4.03 | $4.35 | 963010 |
| 2023-04-11 | 3.89 | $4.05 | 3.2M |
| 2023-04-10 | 3.83 | $3.86 | 120400 |
| 2023-04-06 | 3.81 | $3.85 | 95200 |
| 2023-04-05 | 3.79 | $3.87 | 138018 |
| 2023-04-04 | 3.76 | $3.89 | 158048 |
| 2023-04-03 | 3.71 | $3.83 | 124846 |
| 2023-03-31 | 3.68 | $3.88 | 323000 |
| 2023-03-30 | 3.62 | $3.75 | 283400 |
| 2023-03-29 | 3.58 | $3.75 | 127214 |
| 2023-03-28 | 3.55 | $3.68 | 141000 |
| 2023-03-27 | 3.53 | $3.64 | 166200 |
| 2023-03-24 | 3.52 | $3.60 | 112200 |
| 2023-03-23 | 3.52 | $3.57 | 477400 |
| 2023-03-22 | 3.53 | $3.61 | 151200 |
| 2023-03-21 | 3.54 | $3.59 | 753000 |
| 2023-03-20 | 3.55 | $3.58 | 174600 |
| 2023-03-17 | 3.58 | $3.57 | 303438 |
| 2023-03-16 | 3.61 | $3.62 | 443272 |
| 2023-03-15 | 3.64 | $3.57 | 433000 |
| 2023-03-14 | 3.69 | $3.57 | 340000 |
| 2023-03-13 | 3.75 | $3.62 | 280800 |
| 2023-03-10 | 3.81 | $3.68 | 470000 |
| 2023-03-09 | 3.87 | $3.92 | 285800 |
| 2023-03-08 | 3.87 | $3.93 | 1.5M |
| 2023-03-07 | 3.86 | $3.96 | 1.3M |
| 2023-03-06 | 3.84 | $3.79 | 574464 |
| 2023-03-03 | 3.87 | $3.68 | 686454 |
| 2023-03-02 | 3.94 | $3.83 | 315666 |
| 2023-03-01 | 3.98 | $3.84 | 752000 |
| 2023-02-28 | 4.03 | $3.95 | 465402 |
| 2023-02-27 | 4.05 | $3.86 | 401400 |
| 2023-02-24 | 4.10 | $3.92 | 232400 |
| 2023-02-23 | 4.14 | $4.14 | 208800 |
| 2023-02-22 | 4.12 | $4.08 | 388692 |
| 2023-02-21 | 4.11 | $4.09 | 197000 |
| 2023-02-17 | 4.10 | $4.18 | 2.9M |
| 2023-02-16 | 4.05 | $4.08 | 3.2M |
| 2023-02-15 | 4.02 | $4.05 | 2.7M |
| 2023-02-14 | 4.00 | $4.04 | 455846 |
| 2023-02-13 | 3.97 | $3.95 | 316000 |
| 2023-02-10 | 3.96 | $3.90 | 210400 |
| 2023-02-09 | 3.96 | $3.80 | 1.1M |
| 2023-02-08 | 4.00 | $3.84 | 200882 |
| 2023-02-07 | 4.02 | $3.78 | 229868 |
| 2023-02-06 | 4.07 | $3.85 | 341680 |
| 2023-02-03 | 4.10 | $3.82 | 459076 |
| 2023-02-02 | 4.15 | $3.96 | 343200 |
| 2023-02-01 | 4.16 | $4.10 | 2.7M |
| 2023-01-31 | 4.12 | $4.10 | 2.9M |
| 2023-01-30 | 4.07 | $4.05 | 2.9M |
| 2023-01-27 | 4.03 | $3.93 | 2.2M |
| 2023-01-26 | 4.00 | $4.04 | 2.8M |
| 2023-01-25 | 3.93 | $4.04 | 1.5M |
| 2023-01-24 | 3.85 | $3.89 | 936600 |
| 2023-01-23 | 3.79 | $3.82 | 3.1M |
| 2023-01-20 | 3.73 | $3.86 | 5.1M |
| 2023-01-19 | 3.65 | $3.79 | 4.2M |
| 2023-01-18 | 3.57 | $3.72 | 1.2M |
| 2023-01-17 | 3.49 | $3.67 | 1.9M |
| 2023-01-13 | 3.40 | $3.46 | 7.5M |
| 2023-01-12 | 3.37 | $3.45 | 597610 |
| 2023-01-11 | 3.33 | $3.44 | 348200 |
| 2023-01-10 | 3.29 | $3.36 | 497472 |
| 2023-01-09 | 3.26 | $3.24 | 5.9M |
| 2023-01-06 | 3.26 | $3.35 | 208630 |
| 2023-01-05 | 3.22 | $3.28 | 333000 |
| 2023-01-04 | 3.21 | $3.11 | 586400 |
| 2023-01-03 | 3.24 | $3.00 | 1.1M |
| 2022-12-30 | 3.31 | $3.29 | 604200 |
| 2022-12-29 | 3.31 | $3.37 | 435400 |
| 2022-12-28 | 3.29 | $3.35 | 137298 |
| 2022-12-27 | 3.26 | $3.26 | 212280 |
| 2022-12-23 | 3.26 | $3.39 | 315200 |
| 2022-12-22 | 3.21 | $3.38 | 346456 |
| 2022-12-21 | 3.16 | $3.30 | 483218 |
| 2022-12-20 | 3.12 | $3.29 | 923200 |
| 2022-12-19 | 3.09 | $3.14 | 946400 |
| 2022-12-16 | 3.09 | $3.13 | 474200 |
| 2022-12-15 | 3.09 | $3.03 | 1.1M |
| 2022-12-14 | 3.13 | $2.97 | 2.6M |
| 2022-12-13 | 3.20 | $3.03 | 1.0M |
| 2022-12-12 | 3.27 | $3.18 | 430600 |
| 2022-12-09 | 3.31 | $3.31 | 192426 |
| 2022-12-08 | 3.31 | $3.36 | 206000 |
| 2022-12-07 | 3.30 | $3.39 | 575638 |
| 2022-12-06 | 3.28 | $3.35 | 153800 |
| 2022-12-05 | 3.27 | $3.32 | 310072 |
| 2022-12-02 | 3.27 | $3.45 | 434470 |
| 2022-12-01 | 3.23 | $3.38 | 231264 |
| 2022-11-30 | 3.20 | $3.38 | 241848 |
| 2022-11-29 | 3.17 | $3.34 | 331600 |
| 2022-11-28 | 3.15 | $3.25 | 730000 |
| 2022-11-25 | 3.15 | $3.17 | 315200 |
| 2022-11-23 | 3.18 | $3.24 | 907000 |
| 2022-11-22 | 3.20 | $3.23 | 2.0M |
| 2022-11-21 | 3.22 | $3.30 | 918800 |
| 2022-11-18 | 3.24 | $3.14 | 1.8M |
| 2022-11-17 | 3.31 | $3.25 | 518868 |
| 2022-11-16 | 3.37 | $3.27 | 476800 |
| 2022-11-15 | 3.43 | $3.44 | 236000 |
| 2022-11-14 | 3.46 | $3.42 | 343474 |
| 2022-11-11 | 3.50 | $3.35 | 667800 |
| 2022-11-10 | 3.57 | $3.38 | 1.8M |
| 2022-11-09 | 3.65 | $3.59 | 4.7M |
| 2022-11-08 | 3.69 | $3.68 | 254604 |
| 2022-11-07 | 3.70 | $3.64 | 328400 |
| 2022-11-04 | 3.73 | $3.90 | 938600 |
| 2022-11-03 | 3.68 | $3.76 | 498450 |
| 2022-11-02 | 3.67 | $3.60 | 443400 |
| 2022-11-01 | 3.71 | $3.70 | 508400 |
| 2022-10-31 | 3.73 | $3.57 | 1.1M |
| 2022-10-28 | 3.79 | $3.68 | 492400 |
| 2022-10-27 | 3.83 | $3.71 | 310476 |
| 2022-10-26 | 3.87 | $3.60 | 1.5M |
| 2022-10-25 | 3.95 | $3.74 | 601630 |
| 2022-10-24 | 4.01 | $3.90 | 942000 |
| 2022-10-21 | 4.02 | $4.39 | 807800 |
| 2022-10-20 | 3.89 | $4.17 | 525000 |
| 2022-10-19 | 3.79 | $3.94 | 521800 |
| 2022-10-18 | 3.75 | $3.91 | 238000 |
| 2022-10-17 | 3.70 | $3.71 | 786678 |
| 2022-10-14 | 3.71 | $3.67 | 133400 |
| 2022-10-13 | 3.74 | $3.72 | 448268 |
| 2022-10-12 | 3.76 | $3.70 | 104230 |
| 2022-10-11 | 3.79 | $3.69 | 1.8M |
| 2022-10-10 | 3.82 | $3.88 | 244456 |
| 2022-10-07 | 3.81 | $3.92 | 259632 |
| 2022-10-06 | 3.78 | $3.90 | 585422 |
| 2022-10-05 | 3.75 | $3.95 | 304242 |
| 2022-10-04 | 3.70 | $3.78 | 554000 |
| 2022-10-03 | 3.70 | $3.98 | 861200 |
| 2022-09-30 | 3.63 | $3.61 | 213846 |
| 2022-09-29 | 3.66 | $3.59 | 891228 |
| 2022-09-28 | 3.71 | $3.67 | 313600 |
| 2022-09-27 | 3.75 | $3.62 | 393800 |
| 2022-09-26 | 3.81 | $3.59 | 195600 |
| 2022-09-23 | 3.90 | $3.88 | 281200 |
| 2022-09-22 | 3.91 | $4.04 | 218800 |
| 2022-09-21 | 3.88 | $3.96 | 176672 |
| 2022-09-20 | 3.86 | $3.99 | 474096 |
| 2022-09-19 | 3.83 | $3.89 | 135000 |
| 2022-09-16 | 3.83 | $3.76 | 126600 |
| 2022-09-15 | 3.86 | $3.83 | 179200 |
| 2022-09-14 | 3.89 | $3.87 | 140296 |
| 2022-09-13 | 3.91 | $3.85 | 162600 |
| 2022-09-12 | 3.93 | $4.02 | 123038 |
| 2022-09-09 | 3.91 | $3.92 | 307604 |
| 2022-09-08 | 3.92 | $3.74 | 387222 |
| 2022-09-07 | 3.98 | $3.73 | 175000 |
| 2022-09-06 | 4.06 | $3.77 | 1.1M |
| 2022-09-02 | 4.15 | $4.06 | 1.4M |
| 2022-09-01 | 4.16 | $4.03 | 254058 |
| 2022-08-31 | 4.18 | $3.96 | 383406 |
| 2022-08-30 | 4.22 | $4.12 | 315800 |
| 2022-08-29 | 4.22 | $4.20 | 435400 |
| 2022-08-26 | 4.19 | $4.06 | 453200 |
| 2022-08-25 | 4.19 | $4.05 | 3.6M |
| 2022-08-24 | 4.20 | $4.01 | 633800 |
| 2022-08-23 | 4.21 | $4.06 | 213428 |
| 2022-08-22 | 4.21 | $4.02 | 1.4M |
| 2022-08-19 | 4.22 | $3.96 | 1.6M |
| 2022-08-18 | 4.25 | $4.03 | 1.1M |
| 2022-08-17 | 4.25 | $4.09 | 503208 |
| 2022-08-16 | 4.23 | $4.16 | 447698 |
| 2022-08-15 | 4.18 | $4.21 | 375200 |
| 2022-08-12 | 4.10 | $4.34 | 434802 |
| 2022-08-11 | 3.95 | $4.10 | 695400 |
| 2022-08-10 | 3.85 | $3.93 | 862260 |
| 2022-08-09 | 3.77 | $3.88 | 613000 |
| 2022-08-08 | 3.68 | $3.81 | 500812 |
| 2022-08-05 | 3.60 | $3.70 | 397426 |
| 2022-08-04 | 3.52 | $3.59 | 828200 |
| 2022-08-03 | 3.47 | $3.49 | 365028 |
| 2022-08-02 | 3.43 | $3.46 | 689800 |
| 2022-08-01 | 3.40 | $3.41 | 379654 |
| 2022-07-29 | 3.37 | $3.46 | 313602 |
| 2022-07-28 | 3.32 | $3.49 | 131200 |
| 2022-07-27 | 3.24 | $3.40 | 135230 |
| 2022-07-26 | 3.18 | $3.29 | 290800 |
| 2022-07-25 | 3.14 | $3.27 | 199074 |
| 2022-07-22 | 3.09 | $3.16 | 97468 |
| 2022-07-21 | 3.07 | $3.13 | 426800 |
| 2022-07-20 | 3.06 | $3.17 | 292600 |
| 2022-07-19 | 3.03 | $3.22 | 282400 |
| 2022-07-18 | 2.98 | $3.13 | 469800 |
| 2022-07-15 | 2.96 | $3.05 | 151200 |
| 2022-07-14 | 2.95 | $2.99 | 186400 |
| 2022-07-13 | 2.96 | $2.99 | 166012 |
| 2022-07-12 | 2.98 | $3.01 | 285674 |
| 2022-07-11 | 2.99 | $3.05 | 166266 |
| 2022-07-08 | 3.00 | $3.15 | 326000 |
| 2022-07-07 | 2.98 | $3.08 | 192698 |
| 2022-07-06 | 2.98 | $2.97 | 362400 |
| 2022-07-05 | 3.02 | $3.05 | 319200 |
| 2022-07-01 | 3.05 | $3.10 | 100200 |
| 2022-06-30 | 3.06 | $3.18 | 199692 |
| 2022-06-29 | 3.06 | $3.17 | 343236 |
| 2022-06-28 | 3.06 | $3.13 | 112800 |
| 2022-06-27 | 3.08 | $3.15 | 190600 |
| 2022-06-24 | 3.11 | $3.06 | 477204 |
| 2022-06-23 | 3.16 | $3.11 | 423000 |
| 2022-06-22 | 3.22 | $3.18 | 183400 |
| 2022-06-21 | 3.27 | $3.16 | 354200 |
| 2022-06-17 | 3.34 | $3.30 | 1.1M |
| 2022-06-16 | 3.38 | $3.29 | 174200 |
| 2022-06-15 | 3.43 | $3.38 | 286000 |
| 2022-06-14 | 3.47 | $3.30 | 161400 |
| 2022-06-13 | 3.54 | $3.29 | 692800 |
| 2022-06-10 | 3.64 | $3.44 | 411800 |
| 2022-06-09 | 3.71 | $3.57 | 238238 |
| 2022-06-08 | 3.75 | $3.55 | 369258 |
| 2022-06-07 | 3.80 | $3.62 | 317800 |
| 2022-06-06 | 3.85 | $3.71 | 123000 |
| 2022-06-03 | 3.87 | $3.76 | 179800 |
| 2022-06-02 | 3.88 | $3.78 | 143400 |
| 2022-06-01 | 3.89 | $3.79 | 364800 |
| 2022-05-31 | 3.89 | $3.80 | 1.3M |
| 2022-05-27 | 3.89 | $3.90 | 581810 |
| 2022-05-26 | 3.85 | $3.93 | 468600 |
| 2022-05-25 | 3.79 | $3.87 | 701042 |
| 2022-05-24 | 3.74 | $3.92 | 536400 |
| 2022-05-23 | 3.66 | $3.94 | 972000 |
| 2022-05-20 | 3.55 | $3.75 | 773600 |
| 2022-05-19 | 3.48 | $3.60 | 154808 |
| 2022-05-18 | 3.44 | $3.58 | 513488 |
| 2022-05-17 | 3.40 | $3.66 | 203874 |
| 2022-05-16 | 3.33 | $3.49 | 454672 |
| 2022-05-13 | 3.29 | $3.47 | 442212 |
| 2022-05-12 | 3.25 | $3.41 | 524880 |
| 2022-05-11 | 3.23 | $3.29 | 267626 |
| 2022-05-10 | 3.24 | $3.21 | 1.0M |
| 2022-05-09 | 3.28 | $3.27 | 531000 |
| 2022-05-06 | 3.32 | $3.34 | 459400 |
| 2022-05-05 | 3.34 | $3.33 | 408808 |
| 2022-05-04 | 3.37 | $3.53 | 173856 |
| 2022-05-03 | 3.34 | $3.37 | 396400 |
| 2022-05-02 | 3.36 | $3.17 | 315400 |
| 2022-04-29 | 3.45 | $3.35 | 371226 |
| 2022-04-28 | 3.51 | $3.43 | 862600 |
| 2022-04-27 | 3.55 | $3.41 | 228692 |
| 2022-04-26 | 3.61 | $3.39 | 663056 |
| 2022-04-25 | 3.69 | $3.54 | 967600 |
| 2022-04-22 | 3.73 | $3.56 | 799400 |
| 2022-04-21 | 3.78 | $3.71 | 140402 |
| 2022-04-20 | 3.80 | $3.77 | 145400 |
| 2022-04-19 | 3.79 | $3.75 | 993000 |
| 2022-04-18 | 3.79 | $3.89 | 647200 |
| 2022-04-14 | 3.74 | $3.73 | 311800 |
| 2022-04-13 | 3.73 | $3.74 | 146032 |
| 2022-04-12 | 3.71 | $3.74 | 731800 |
| 2022-04-11 | 3.69 | $3.72 | 507000 |
| 2022-04-08 | 3.67 | $3.69 | 181258 |
| 2022-04-07 | 3.65 | $3.59 | 128400 |
| 2022-04-06 | 3.66 | $3.53 | 794200 |
| 2022-04-05 | 3.69 | $3.56 | 412400 |
| 2022-04-04 | 3.72 | $3.70 | 230036 |
| 2022-04-01 | 3.70 | $3.71 | 8.3M |
| 2022-03-31 | 3.68 | $3.64 | 3.0M |
| 2022-03-30 | 3.67 | $3.69 | 2.5M |
| 2022-03-29 | 3.64 | $3.67 | 2.8M |
| 2022-03-28 | 3.61 | $3.68 | 2.7M |
| 2022-03-25 | 3.57 | $3.74 | 3.7M |
| 2022-03-24 | 3.49 | $3.64 | 611482 |
| 2022-03-23 | 3.44 | $3.59 | 408488 |
| 2022-03-22 | 3.38 | $3.49 | 286600 |
| 2022-03-21 | 3.35 | $3.46 | 473630 |
| 2022-03-18 | 3.31 | $3.32 | 325242 |
| 2022-03-17 | 3.31 | $3.33 | 784000 |
| 2022-03-16 | 3.31 | $3.30 | 322000 |
| 2022-03-15 | 3.32 | $3.24 | 610038 |
| 2022-03-14 | 3.35 | $3.31 | 550458 |
| 2022-03-11 | 3.36 | $3.27 | 109800 |
| 2022-03-10 | 3.39 | $3.35 | 229078 |
| 2022-03-09 | 3.39 | $3.43 | 179018 |
| 2022-03-08 | 3.37 | $3.22 | 190200 |
| 2022-03-07 | 3.42 | $3.15 | 540858 |
| 2022-03-04 | 3.49 | $3.31 | 237000 |
| 2022-03-03 | 3.52 | $3.46 | 394000 |
| 2022-03-02 | 3.52 | $3.50 | 661492 |
| 2022-03-01 | 3.50 | $3.38 | 595600 |
| 2022-02-28 | 3.50 | $3.34 | 736000 |
| 2022-02-25 | 3.52 | $3.41 | 240840 |
| 2022-02-24 | 3.52 | $3.38 | 1.3M |
| 2022-02-23 | 3.53 | $3.56 | 791000 |
| 2022-02-22 | 3.47 | $3.50 | 928200 |
| 2022-02-18 | 3.42 | $3.48 | 797600 |
| 2022-02-17 | 3.36 | $3.40 | 458200 |
| 2022-02-16 | 3.31 | $3.44 | 1.0M |
| 2022-02-15 | 3.24 | $3.37 | 2.5M |
| 2022-02-14 | 3.17 | $3.20 | 2.1M |
| 2022-02-11 | 3.13 | $3.16 | 1.7M |
| 2022-02-10 | 3.10 | $3.06 | 678400 |
| 2022-02-09 | 3.09 | $3.03 | 165016 |
| 2022-02-08 | 3.09 | $3.05 | 137882 |
| 2022-02-07 | 3.08 | $2.99 | 250200 |
| 2022-02-04 | 3.08 | $3.01 | 230216 |
| 2022-02-03 | 3.08 | $3.02 | 1.1M |
| 2022-02-02 | 3.07 | $3.02 | 1.7M |
| 2022-02-01 | 3.05 | $3.07 | 1.7M |
| 2022-01-31 | 3.02 | $3.07 | 1.5M |
| 2022-01-28 | 2.97 | $3.00 | 1.8M |
| 2022-01-27 | 2.94 | $2.96 | 1.1M |
| 2022-01-26 | 2.90 | $2.90 | 410466 |
| 2022-01-25 | 2.88 | $2.97 | 588000 |
| 2022-01-24 | 2.83 | $2.87 | 1.1M |
| 2022-01-21 | 2.80 | $2.86 | 1.5M |
| 2022-01-20 | 2.77 | $2.85 | 1.2M |
| 2022-01-19 | 2.73 | $2.88 | 786048 |
| 2022-01-18 | 2.67 | $2.77 | 719030 |
| 2022-01-14 | 2.63 | $2.77 | 273806 |
| 2022-01-13 | 2.59 | $2.70 | 381200 |
| 2022-01-12 | 2.55 | $2.68 | 190400 |
| 2022-01-11 | 2.52 | $2.59 | 253400 |
| 2022-01-10 | 2.51 | $2.56 | 625600 |
| 2022-01-07 | 2.51 | $2.56 | 129400 |
| 2022-01-06 | 2.50 | $2.54 | 163284 |
| 2022-01-05 | 2.51 | $2.50 | 314240 |
| 2022-01-04 | 2.53 | $2.55 | 394038 |
| 2022-01-03 | 2.54 | $2.55 | 404600 |
| 2021-12-31 | 2.55 | $2.58 | 206600 |
| 2021-12-30 | 2.56 | $2.58 | 551078 |
| 2021-12-29 | 2.56 | $2.56 | 1.1M |
| 2021-12-28 | 2.58 | $2.57 | 1.0M |
| 2021-12-27 | 2.60 | $2.57 | 866444 |
| 2021-12-23 | 2.63 | $2.57 | 884052 |
| 2021-12-22 | 2.66 | $2.60 | 481210 |
| 2021-12-21 | 2.70 | $2.58 | 874854 |
| 2021-12-20 | 2.74 | $2.57 | 679000 |
| 2021-12-17 | 2.80 | $2.66 | 844276 |
| 2021-12-16 | 2.84 | $2.74 | 302000 |
| 2021-12-15 | 2.87 | $2.78 | 376854 |
| 2021-12-14 | 2.89 | $2.81 | 370200 |
| 2021-12-13 | 2.90 | $2.83 | 466046 |
| 2021-12-10 | 2.91 | $2.89 | 467852 |
| 2021-12-09 | 2.90 | $2.87 | 545600 |
| 2021-12-08 | 2.89 | $2.93 | 513400 |
| 2021-12-07 | 2.86 | $2.88 | 260600 |
| 2021-12-06 | 2.84 | $2.89 | 443800 |
| 2021-12-03 | 2.81 | $2.81 | 390200 |
| 2021-12-02 | 2.79 | $2.86 | 373800 |
| 2021-12-01 | 2.76 | $2.77 | 592400 |
| 2021-11-30 | 2.75 | $2.84 | 1.4M |
| 2021-11-29 | 2.72 | $2.76 | 502238 |
| 2021-11-26 | 2.70 | $2.76 | 293824 |
| 2021-11-24 | 2.68 | $2.70 | 174800 |
| 2021-11-23 | 2.67 | $2.69 | 475000 |
| 2021-11-22 | 2.66 | $2.61 | 431892 |
| 2021-11-19 | 2.68 | $2.60 | 522860 |
| 2021-11-18 | 2.71 | $2.63 | 176800 |
| 2021-11-17 | 2.73 | $2.67 | 620200 |
| 2021-11-16 | 2.75 | $2.72 | 285400 |
| 2021-11-15 | 2.75 | $2.81 | 200800 |
| 2021-11-12 | 2.72 | $2.79 | 231200 |
| 2021-11-11 | 2.69 | $2.84 | 426200 |
| 2021-11-10 | 2.64 | $2.77 | 454800 |
| 2021-11-09 | 2.61 | $2.68 | 271600 |
| 2021-11-08 | 2.59 | $2.66 | 103600 |
| 2021-11-05 | 2.58 | $2.66 | 173254 |
| 2021-11-04 | 2.57 | $2.54 | 371600 |
| 2021-11-03 | 2.59 | $2.63 | 524400 |
| 2021-11-02 | 2.59 | $2.56 | 380852 |
| 2021-11-01 | 2.61 | $2.59 | 231280 |
| 2021-10-29 | 2.63 | $2.56 | 774200 |
| 2021-10-28 | 2.67 | $2.60 | 381200 |
| 2021-10-27 | 2.70 | $2.65 | 430600 |
| 2021-10-26 | 2.72 | $2.65 | 313400 |
| 2021-10-25 | 2.74 | $2.69 | 386800 |
| 2021-10-22 | 2.76 | $2.61 | 1.8M |
| 2021-10-21 | 2.81 | $2.67 | 2.2M |
| 2021-10-20 | 2.86 | $2.86 | 287600 |
| 2021-10-19 | 2.85 | $2.76 | 446400 |
| 2021-10-18 | 2.87 | $2.92 | 639460 |
| 2021-10-15 | 2.84 | $2.92 | 295400 |
| 2021-10-14 | 2.81 | $2.79 | 141846 |
| 2021-10-13 | 2.81 | $2.81 | 165422 |
| 2021-10-12 | 2.80 | $2.81 | 96698 |
| 2021-10-11 | 2.79 | $2.81 | 138800 |
| 2021-10-08 | 2.78 | $2.84 | 299400 |
| 2021-10-07 | 2.76 | $2.78 | 247480 |
| 2021-10-06 | 2.75 | $2.82 | 649600 |
| 2021-10-05 | 2.73 | $2.79 | 507200 |
| 2021-10-04 | 2.71 | $2.70 | 283074 |
| 2021-10-01 | 2.72 | $2.78 | 147400 |
| 2021-09-30 | 2.71 | $2.68 | 240226 |
| 2021-09-29 | 2.73 | $2.74 | 157224 |
| 2021-09-28 | 2.73 | $2.70 | 321400 |
| 2021-09-27 | 2.74 | $2.76 | 280800 |
| 2021-09-24 | 2.74 | $2.74 | 457000 |
| 2021-09-23 | 2.75 | $2.79 | 538400 |
| 2021-09-22 | 2.75 | $2.79 | 576034 |
| 2021-09-21 | 2.74 | $2.73 | 535600 |
| 2021-09-20 | 2.75 | $2.66 | 764600 |
| 2021-09-17 | 2.79 | $2.77 | 2.2M |
| 2021-09-16 | 2.80 | $2.81 | 463230 |
| 2021-09-15 | 2.80 | $2.79 | 526400 |
| 2021-09-14 | 2.81 | $2.81 | 355036 |
| 2021-09-13 | 2.82 | $2.86 | 321000 |
| 2021-09-10 | 2.81 | $2.80 | 297800 |
| 2021-09-09 | 2.82 | $2.78 | 679204 |
| 2021-09-08 | 2.84 | $2.74 | 823052 |
| 2021-09-07 | 2.88 | $2.91 | 239200 |
| 2021-09-03 | 2.87 | $2.82 | 286200 |
| 2021-09-02 | 2.88 | $2.81 | 487800 |
| 2021-09-01 | 2.91 | $2.95 | 398690 |
| 2021-08-31 | 2.90 | $2.95 | 136600 |
| 2021-08-30 | 2.88 | $2.96 | 451040 |
| 2021-08-27 | 2.86 | $2.94 | 185454 |
| 2021-08-26 | 2.84 | $2.88 | 159096 |
| 2021-08-25 | 2.84 | $2.95 | 230000 |
| 2021-08-24 | 2.82 | $2.95 | 512440 |
| 2021-08-23 | 2.79 | $2.83 | 733800 |
| 2021-08-20 | 2.79 | $2.86 | 218828 |
| 2021-08-19 | 2.79 | $2.77 | 486000 |
| 2021-08-18 | 2.82 | $2.79 | 442200 |
| 2021-08-17 | 2.85 | $2.80 | 374432 |
| 2021-08-16 | 2.89 | $2.82 | 561800 |
| 2021-08-13 | 2.92 | $2.84 | 259876 |
| 2021-08-12 | 2.96 | $2.87 | 653000 |
| 2021-08-11 | 3.01 | $2.97 | 395600 |
| 2021-08-10 | 3.03 | $2.99 | 417638 |
| 2021-08-09 | 3.04 | $3.06 | 452438 |
| 2021-08-06 | 3.05 | $3.06 | 716212 |
| 2021-08-05 | 3.05 | $2.99 | 572000 |
| 2021-08-04 | 3.08 | $3.06 | 271488 |
| 2021-08-03 | 3.09 | $3.06 | 333400 |
| 2021-08-02 | 3.10 | $3.13 | 173258 |
| 2021-07-30 | 3.10 | $3.06 | 397806 |
| 2021-07-29 | 3.11 | $3.20 | 111628 |
| 2021-07-28 | 3.09 | $3.20 | 120000 |
| 2021-07-27 | 3.06 | $3.14 | 276096 |
| 2021-07-26 | 3.05 | $3.11 | 262022 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.91
2026-07-24
Close Price
$4.13
Vol: 4667
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.90
Average
50.46
Maximum
78.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.91 | $4.13 | 4667 |
| 2026-07-23 | 54.13 | $4.16 | 108500 |
| 2026-07-22 | 56.61 | $4.22 | 440908 |
| 2026-07-21 | 55.32 | $4.18 | 318200 |
| 2026-07-20 | 46.15 | $3.94 | 1.1M |
| 2026-07-17 | 50.67 | $4.05 | 188300 |
| 2026-07-16 | 52.00 | $4.08 | 208527 |
| 2026-07-15 | 52.00 | $4.08 | 581100 |
| 2026-07-14 | 50.84 | $4.05 | 211034 |
| 2026-07-13 | 48.89 | $4.00 | 118300 |
| 2026-07-10 | 51.61 | $4.07 | 188800 |
| 2026-07-09 | 42.99 | $3.87 | 379221 |
| 2026-07-08 | 42.01 | $3.85 | 264400 |
| 2026-07-07 | 43.80 | $3.90 | 284200 |
| 2026-07-06 | 43.80 | $3.90 | 272600 |
| 2026-07-02 | 47.45 | $4.00 | 179600 |
| 2026-07-01 | 40.89 | $3.86 | 505831 |
| 2026-06-30 | 43.08 | $3.92 | 322100 |
| 2026-06-29 | 45.39 | $3.98 | 188215 |
| 2026-06-26 | 42.97 | $3.93 | 116602 |
| 2026-06-25 | 42.97 | $3.93 | 315400 |
| 2026-06-24 | 39.59 | $3.86 | 827600 |
| 2026-06-23 | 39.10 | $3.85 | 176200 |
| 2026-06-22 | 39.40 | $3.86 | 137029 |
| 2026-06-18 | 37.56 | $3.82 | 833300 |
| 2026-06-17 | 39.87 | $3.90 | 819500 |
| 2026-06-16 | 38.98 | $3.88 | 79700 |
| 2026-06-15 | 40.39 | $3.93 | 1.0M |
| 2026-06-12 | 39.13 | $3.90 | 139800 |
| 2026-06-11 | 36.58 | $3.84 | 437434 |
| 2026-06-10 | 33.95 | $3.78 | 460500 |
| 2026-06-09 | 32.17 | $3.74 | 861301 |
| 2026-06-08 | 32.38 | $3.75 | 533409 |
| 2026-06-05 | 34.05 | $3.83 | 960622 |
| 2026-06-04 | 36.50 | $3.94 | 159400 |
| 2026-06-03 | 36.73 | $3.95 | 870500 |
| 2026-06-02 | 39.81 | $4.08 | 396843 |
| 2026-06-01 | 40.06 | $4.09 | 143300 |
| 2026-05-29 | 40.78 | $4.12 | 578018 |
| 2026-05-28 | 42.46 | $4.19 | 195938 |
| 2026-05-27 | 43.19 | $4.22 | 198400 |
| 2026-05-26 | 44.14 | $4.26 | 268200 |
| 2026-05-22 | 44.38 | $4.27 | 62700 |
| 2026-05-21 | 42.94 | $4.22 | 177603 |
| 2026-05-20 | 42.09 | $4.19 | 355745 |
| 2026-05-19 | 37.68 | $4.04 | 1.1M |
| 2026-05-18 | 39.00 | $4.11 | 1.5M |
| 2026-05-15 | 38.42 | $4.09 | 469700 |
| 2026-05-14 | 41.23 | $4.24 | 1.0M |
| 2026-05-13 | 39.55 | $4.18 | 1.3M |
| 2026-05-12 | 45.53 | $4.47 | 648700 |
| 2026-05-11 | 45.53 | $4.47 | 168900 |
| 2026-05-08 | 46.63 | $4.52 | 429943 |
| 2026-05-07 | 46.85 | $4.53 | 209700 |
| 2026-05-06 | 47.05 | $4.54 | 487500 |
| 2026-05-05 | 47.45 | $4.56 | 517700 |
| 2026-05-04 | 42.38 | $4.34 | 463419 |
| 2026-05-01 | 44.81 | $4.47 | 55000 |
| 2026-04-30 | 46.56 | $4.56 | 352500 |
| 2026-04-29 | 42.01 | $4.37 | 391000 |
| 2026-04-28 | 45.49 | $4.55 | 262400 |
| 2026-04-27 | 47.58 | $4.65 | 219911 |
| 2026-04-24 | 46.41 | $4.60 | 289100 |
| 2026-04-23 | 48.67 | $4.71 | 319640 |
| 2026-04-22 | 49.30 | $4.74 | 585000 |
| 2026-04-21 | 52.04 | $4.87 | 356000 |
| 2026-04-20 | 51.84 | $4.86 | 96700 |
| 2026-04-17 | 52.86 | $4.91 | 244034 |
| 2026-04-16 | 52.69 | $4.90 | 517700 |
| 2026-04-15 | 53.07 | $4.92 | 527515 |
| 2026-04-14 | 58.92 | $5.21 | 784900 |
| 2026-04-13 | 54.66 | $4.95 | 874906 |
| 2026-04-10 | 60.12 | $5.19 | 612400 |
| 2026-04-09 | 56.51 | $4.98 | 376622 |
| 2026-04-08 | 52.41 | $4.77 | 398200 |
| 2026-04-07 | 49.85 | $4.65 | 73500 |
| 2026-04-06 | 50.06 | $4.66 | 307500 |
| 2026-04-02 | 49.44 | $4.63 | 167438 |
| 2026-04-01 | 49.64 | $4.64 | 195239 |
| 2026-03-31 | 46.86 | $4.50 | 988300 |
| 2026-03-30 | 41.61 | $4.26 | 369800 |
| 2026-03-27 | 44.76 | $4.44 | 323600 |
| 2026-03-26 | 44.54 | $4.43 | 455600 |
| 2026-03-25 | 48.82 | $4.66 | 263700 |
| 2026-03-24 | 47.14 | $4.58 | 468700 |
| 2026-03-23 | 49.25 | $4.69 | 301545 |
| 2026-03-20 | 43.34 | $4.42 | 944400 |
| 2026-03-19 | 46.38 | $4.58 | 274800 |
| 2026-03-18 | 43.06 | $4.44 | 1.1M |
| 2026-03-17 | 45.96 | $4.59 | 92100 |
| 2026-03-16 | 47.58 | $4.67 | 168816 |
| 2026-03-13 | 43.81 | $4.51 | 276526 |
| 2026-03-12 | 46.59 | $4.65 | 444300 |
| 2026-03-11 | 54.04 | $4.97 | 102932 |
| 2026-03-10 | 52.46 | $4.90 | 301303 |
| 2026-03-09 | 52.24 | $4.89 | 745300 |
| 2026-03-06 | 49.55 | $4.77 | 145300 |
| 2026-03-05 | 51.15 | $4.84 | 240400 |
| 2026-03-04 | 53.74 | $4.95 | 315812 |
| 2026-03-03 | 52.27 | $4.88 | 656900 |
| 2026-03-02 | 60.58 | $5.20 | 1.6M |
| 2026-02-27 | 63.90 | $5.31 | 495333 |
| 2026-02-26 | 66.09 | $5.38 | 1.0M |
| 2026-02-25 | 67.66 | $5.43 | 1.5M |
| 2026-02-24 | 64.45 | $5.23 | 1.9M |
| 2026-02-23 | 62.87 | $5.14 | 508600 |
| 2026-02-20 | 65.32 | $5.22 | 645100 |
| 2026-02-19 | 63.28 | $5.10 | 789447 |
| 2026-02-18 | 59.72 | $4.91 | 496500 |
| 2026-02-17 | 54.18 | $4.66 | 230000 |
| 2026-02-13 | 63.48 | $4.94 | 612300 |
| 2026-02-12 | 65.78 | $5.00 | 1.0M |
| 2026-02-11 | 62.56 | $4.85 | 369400 |
| 2026-02-10 | 61.88 | $4.82 | 495228 |
| 2026-02-09 | 61.66 | $4.81 | 402717 |
| 2026-02-06 | 58.94 | $4.69 | 284400 |
| 2026-02-05 | 58.71 | $4.68 | 501400 |
| 2026-02-04 | 62.38 | $4.79 | 768900 |
| 2026-02-03 | 65.95 | $4.89 | 832500 |
| 2026-02-02 | 65.76 | $4.88 | 840600 |
| 2026-01-30 | 61.80 | $4.68 | 198600 |
| 2026-01-29 | 70.30 | $4.90 | 968220 |
| 2026-01-28 | 70.30 | $4.90 | 1.1M |
| 2026-01-27 | 69.08 | $4.83 | 2.0M |
| 2026-01-26 | 66.05 | $4.67 | 240335 |
| 2026-01-23 | 65.45 | $4.64 | 682025 |
| 2026-01-22 | 62.26 | $4.49 | 725300 |
| 2026-01-21 | 56.40 | $4.26 | 422112 |
| 2026-01-20 | 50.71 | $4.08 | 488700 |
| 2026-01-16 | 48.59 | $4.02 | 181600 |
| 2026-01-15 | 51.77 | $4.11 | 208005 |
| 2026-01-14 | 49.32 | $4.04 | 212207 |
| 2026-01-13 | 48.61 | $4.02 | 342100 |
| 2026-01-12 | 52.07 | $4.12 | 227938 |
| 2026-01-09 | 51.41 | $4.10 | 294908 |
| 2026-01-08 | 53.50 | $4.16 | 648200 |
| 2026-01-07 | 50.64 | $4.07 | 272300 |
| 2026-01-06 | 52.69 | $4.13 | 314600 |
| 2026-01-05 | 50.14 | $4.05 | 376800 |
| 2026-01-02 | 49.16 | $4.02 | 300900 |
| 2025-12-31 | 47.52 | $3.97 | 42839 |
| 2025-12-30 | 48.41 | $4.00 | 142800 |
| 2025-12-29 | 44.83 | $3.89 | 290000 |
| 2025-12-26 | 45.93 | $3.93 | 120304 |
| 2025-12-24 | 47.89 | $4.00 | 68700 |
| 2025-12-23 | 46.97 | $3.97 | 255027 |
| 2025-12-22 | 43.83 | $3.87 | 406100 |
| 2025-12-19 | 44.58 | $3.90 | 176300 |
| 2025-12-18 | 46.61 | $3.98 | 341518 |
| 2025-12-17 | 45.43 | $3.94 | 394247 |
| 2025-12-16 | 45.91 | $3.96 | 175300 |
| 2025-12-15 | 51.04 | $4.16 | 413110 |
| 2025-12-12 | 46.18 | $3.99 | 407537 |
| 2025-12-11 | 46.97 | $4.02 | 169000 |
| 2025-12-10 | 49.07 | $4.10 | 554639 |
| 2025-12-09 | 45.90 | $3.99 | 263900 |
| 2025-12-08 | 47.70 | $4.06 | 590520 |
| 2025-12-05 | 45.38 | $3.98 | 1.8M |
| 2025-12-04 | 55.26 | $4.32 | 219734 |
| 2025-12-03 | 48.35 | $4.10 | 146300 |
| 2025-12-02 | 54.12 | $4.26 | 136100 |
| 2025-12-01 | 51.36 | $4.18 | 183800 |
| 2025-11-28 | 55.31 | $4.28 | 203000 |
| 2025-11-26 | 54.31 | $4.25 | 120314 |
| 2025-11-25 | 50.82 | $4.15 | 438033 |
| 2025-11-24 | 51.19 | $4.16 | 402526 |
| 2025-11-21 | 48.70 | $4.09 | 427200 |
| 2025-11-20 | 46.47 | $4.03 | 105700 |
| 2025-11-19 | 50.65 | $4.15 | 236126 |
| 2025-11-18 | 51.01 | $4.16 | 156500 |
| 2025-11-17 | 55.96 | $4.29 | 310400 |
| 2025-11-14 | 58.89 | $4.36 | 1.8M |
| 2025-11-13 | 56.09 | $4.27 | 1.9M |
| 2025-11-12 | 61.88 | $4.40 | 2.6M |
| 2025-11-11 | 70.37 | $4.56 | 1.6M |
| 2025-11-10 | 65.28 | $4.38 | 2.0M |
| 2025-11-07 | 62.56 | $4.30 | 900200 |
| 2025-11-06 | 61.85 | $4.28 | 1.1M |
| 2025-11-05 | 61.15 | $4.26 | 559600 |
| 2025-11-04 | 57.85 | $4.17 | 1.0M |
| 2025-11-03 | 56.68 | $4.14 | 622300 |
| 2025-10-31 | 54.70 | $4.09 | 1.1M |
| 2025-10-30 | 55.18 | $4.10 | 817701 |
| 2025-10-29 | 52.40 | $4.03 | 899708 |
| 2025-10-28 | 51.99 | $4.02 | 818600 |
| 2025-10-27 | 50.80 | $3.99 | 2.3M |
| 2025-10-24 | 46.15 | $3.88 | 562600 |
| 2025-10-23 | 46.53 | $3.89 | 123600 |
| 2025-10-22 | 46.53 | $3.89 | 553800 |
| 2025-10-21 | 44.90 | $3.85 | 276300 |
| 2025-10-20 | 48.80 | $3.96 | 426420 |
| 2025-10-17 | 44.64 | $3.86 | 381346 |
| 2025-10-16 | 41.96 | $3.80 | 938039 |
| 2025-10-15 | 42.61 | $3.82 | 590100 |
| 2025-10-14 | 46.77 | $3.94 | 575300 |
| 2025-10-13 | 46.77 | $3.94 | 451900 |
| 2025-10-10 | 42.55 | $3.84 | 1.8M |
| 2025-10-09 | 47.97 | $3.99 | 328142 |
| 2025-10-08 | 48.36 | $4.00 | 207124 |
| 2025-10-07 | 50.30 | $4.05 | 381619 |
| 2025-10-06 | 52.30 | $4.10 | 152435 |
| 2025-10-03 | 52.69 | $4.11 | 109943 |
| 2025-10-02 | 54.66 | $4.16 | 910538 |
| 2025-10-01 | 55.45 | $4.18 | 304516 |
| 2025-09-30 | 57.83 | $4.24 | 389500 |
| 2025-09-29 | 58.23 | $4.25 | 906742 |
| 2025-09-26 | 55.33 | $4.15 | 177209 |
| 2025-09-25 | 53.80 | $4.10 | 382742 |
| 2025-09-24 | 60.02 | $4.26 | 293900 |
| 2025-09-23 | 58.60 | $4.21 | 572320 |
| 2025-09-22 | 55.92 | $4.12 | 331339 |
| 2025-09-19 | 59.16 | $4.20 | 239400 |
| 2025-09-18 | 60.40 | $4.23 | 2.1M |
| 2025-09-17 | 57.58 | $4.13 | 333800 |
| 2025-09-16 | 59.60 | $4.18 | 650913 |
| 2025-09-15 | 59.99 | $4.19 | 1.3M |
| 2025-09-12 | 62.38 | $4.25 | 1.7M |
| 2025-09-11 | 60.90 | $4.19 | 1.8M |
| 2025-09-10 | 57.75 | $4.07 | 1.7M |
| 2025-09-09 | 54.56 | $3.96 | 404700 |
| 2025-09-08 | 56.02 | $4.00 | 1.3M |
| 2025-09-05 | 55.17 | $3.97 | 1.9M |
| 2025-09-04 | 49.92 | $3.80 | 804548 |
| 2025-09-03 | 48.58 | $3.76 | 434000 |
| 2025-09-02 | 50.18 | $3.81 | 638615 |
| 2025-08-29 | 54.25 | $3.93 | 333529 |
| 2025-08-28 | 54.60 | $3.94 | 1.0M |
| 2025-08-27 | 49.65 | $3.78 | 254500 |
| 2025-08-26 | 50.30 | $3.80 | 632537 |
| 2025-08-25 | 48.37 | $3.74 | 1.6M |
| 2025-08-22 | 51.21 | $3.83 | 493937 |
| 2025-08-21 | 46.22 | $3.68 | 384700 |
| 2025-08-20 | 45.87 | $3.67 | 425103 |
| 2025-08-19 | 46.16 | $3.68 | 2.2M |
| 2025-08-18 | 55.33 | $3.96 | 1.7M |
| 2025-08-15 | 53.44 | $3.90 | 1.4M |
| 2025-08-14 | 49.02 | $3.77 | 649500 |
| 2025-08-13 | 43.96 | $3.64 | 830900 |
| 2025-08-12 | 44.94 | $3.67 | 223722 |
| 2025-08-11 | 40.77 | $3.57 | 1.4M |
| 2025-08-08 | 41.67 | $3.60 | 515648 |
| 2025-08-07 | 41.26 | $3.59 | 2.2M |
| 2025-08-06 | 37.05 | $3.49 | 1.9M |
| 2025-08-05 | 35.74 | $3.46 | 3.4M |
| 2025-08-04 | 37.21 | $3.52 | 4.3M |
| 2025-08-01 | 33.29 | $3.43 | 2.2M |
| 2025-07-31 | 36.15 | $3.55 | 1.3M |
| 2025-07-30 | 38.79 | $3.65 | 276000 |
| 2025-07-29 | 39.33 | $3.67 | 282300 |
| 2025-07-28 | 36.80 | $3.61 | 1.3M |
| 2025-07-25 | 39.97 | $3.73 | 3.6M |
| 2025-07-24 | 37.41 | $3.67 | 890205 |
| 2025-07-23 | 37.66 | $3.68 | 413600 |
| 2025-07-22 | 31.96 | $3.55 | 1.6M |
| 2025-07-21 | 34.25 | $3.65 | 1.3M |
| 2025-07-18 | 35.46 | $3.70 | 206100 |
| 2025-07-17 | 38.00 | $3.80 | 865100 |
| 2025-07-16 | 38.80 | $3.83 | 494616 |
| 2025-07-15 | 38.80 | $3.83 | 316500 |
| 2025-07-14 | 36.40 | $3.77 | 955638 |
| 2025-07-11 | 39.33 | $3.89 | 353017 |
| 2025-07-10 | 39.58 | $3.90 | 2.9M |
| 2025-07-09 | 41.87 | $3.99 | 709248 |
| 2025-07-08 | 44.61 | $4.09 | 300900 |
| 2025-07-07 | 47.87 | $4.20 | 432500 |
| 2025-07-03 | 45.09 | $4.12 | 118341 |
| 2025-07-02 | 44.39 | $4.10 | 208400 |
| 2025-07-01 | 44.05 | $4.09 | 173219 |
| 2025-06-30 | 45.10 | $4.13 | 325800 |
| 2025-06-27 | 41.81 | $4.03 | 183209 |
| 2025-06-26 | 43.03 | $4.08 | 213700 |
| 2025-06-25 | 36.69 | $3.90 | 1.7M |
| 2025-06-24 | 38.03 | $3.96 | 390300 |
| 2025-06-23 | 35.03 | $3.88 | 888800 |
| 2025-06-20 | 36.50 | $3.95 | 687419 |
| 2025-06-18 | 38.02 | $4.02 | 508500 |
| 2025-06-17 | 39.12 | $4.07 | 1.6M |
| 2025-06-16 | 40.69 | $4.14 | 3.2M |
| 2025-06-13 | 35.41 | $3.99 | 200609 |
| 2025-06-12 | 33.53 | $3.94 | 693003 |
| 2025-06-11 | 33.16 | $3.93 | 2.0M |
| 2025-06-10 | 32.81 | $3.92 | 1.9M |
| 2025-06-09 | 33.31 | $3.95 | 2.8M |
| 2025-06-06 | 33.81 | $3.98 | 922700 |
| 2025-06-05 | 34.78 | $4.04 | 1.4M |
| 2025-06-04 | 34.78 | $4.04 | 494319 |
| 2025-06-03 | 37.21 | $4.19 | 833300 |
| 2025-06-02 | 37.37 | $4.20 | 676336 |
| 2025-05-30 | 36.02 | $4.15 | 499800 |
| 2025-05-29 | 37.72 | $4.26 | 467112 |
| 2025-05-28 | 38.50 | $4.31 | 3.5M |
| 2025-05-27 | 42.35 | $4.54 | 2.4M |
| 2025-05-23 | 39.35 | $4.42 | 573343 |
| 2025-05-22 | 40.86 | $4.51 | 1.8M |
| 2025-05-21 | 39.89 | $4.47 | 807934 |
| 2025-05-20 | 44.22 | $4.72 | 198500 |
| 2025-05-19 | 39.20 | $4.52 | 605607 |
| 2025-05-16 | 40.59 | $4.60 | 1.6M |
| 2025-05-15 | 60.83 | $5.39 | 314943 |
| 2025-05-14 | 62.71 | $5.44 | 131826 |
| 2025-05-13 | 60.38 | $5.34 | 282800 |
| 2025-05-12 | 55.65 | $5.16 | 99500 |
| 2025-05-09 | 61.89 | $5.32 | 251500 |
| 2025-05-08 | 61.63 | $5.31 | 220449 |
| 2025-05-07 | 57.28 | $5.15 | 72400 |
| 2025-05-06 | 55.79 | $5.10 | 208400 |
| 2025-05-05 | 58.50 | $5.17 | 158613 |
| 2025-05-02 | 58.89 | $5.18 | 65400 |
| 2025-05-01 | 54.59 | $5.03 | 115048 |
| 2025-04-30 | 56.08 | $5.07 | 216613 |
| 2025-04-29 | 57.19 | $5.10 | 682024 |
| 2025-04-28 | 55.80 | $5.05 | 153025 |
| 2025-04-25 | 53.52 | $4.97 | 133700 |
| 2025-04-24 | 51.44 | $4.90 | 85600 |
| 2025-04-23 | 53.05 | $4.95 | 97600 |
| 2025-04-22 | 53.05 | $4.95 | 150620 |
| 2025-04-21 | 49.32 | $4.82 | 89809 |
| 2025-04-17 | 46.52 | $4.73 | 93333 |
| 2025-04-16 | 47.63 | $4.77 | 299647 |
| 2025-04-15 | 52.38 | $4.93 | 612200 |
| 2025-04-14 | 51.22 | $4.89 | 552300 |
| 2025-04-11 | 47.93 | $4.78 | 96030 |
| 2025-04-10 | 46.68 | $4.74 | 222602 |
| 2025-04-09 | 48.33 | $4.80 | 372213 |
| 2025-04-08 | 43.25 | $4.64 | 223200 |
| 2025-04-07 | 44.02 | $4.67 | 329637 |
| 2025-04-04 | 47.50 | $4.80 | 338900 |
| 2025-04-03 | 54.42 | $5.02 | 659243 |
| 2025-04-02 | 53.84 | $5.00 | 218439 |
| 2025-04-01 | 52.40 | $4.95 | 80804 |
| 2025-03-31 | 58.28 | $5.12 | 150000 |
| 2025-03-28 | 55.19 | $5.01 | 259703 |
| 2025-03-27 | 55.54 | $5.02 | 416600 |
| 2025-03-26 | 55.89 | $5.03 | 133021 |
| 2025-03-25 | 51.96 | $4.89 | 107832 |
| 2025-03-24 | 51.96 | $4.89 | 202100 |
| 2025-03-21 | 53.49 | $4.94 | 220842 |
| 2025-03-20 | 56.68 | $5.04 | 152245 |
| 2025-03-19 | 57.00 | $5.05 | 77000 |
| 2025-03-18 | 57.94 | $5.08 | 108929 |
| 2025-03-17 | 53.31 | $4.89 | 113303 |
| 2025-03-14 | 49.42 | $4.75 | 82600 |
| 2025-03-13 | 52.38 | $4.85 | 166426 |
| 2025-03-12 | 50.99 | $4.80 | 105046 |
| 2025-03-11 | 51.56 | $4.82 | 209511 |
| 2025-03-10 | 49.67 | $4.75 | 274500 |
| 2025-03-07 | 57.94 | $5.02 | 211200 |
| 2025-03-06 | 54.18 | $4.88 | 129002 |
| 2025-03-05 | 55.88 | $4.93 | 237200 |
| 2025-03-04 | 52.19 | $4.80 | 73600 |
| 2025-03-03 | 50.68 | $4.75 | 99500 |
| 2025-02-28 | 50.68 | $4.75 | 3.2M |
| 2025-02-27 | 56.11 | $4.92 | 179936 |
| 2025-02-26 | 55.84 | $4.91 | 557900 |
| 2025-02-25 | 57.82 | $4.97 | 356700 |
| 2025-02-24 | 56.10 | $4.90 | 237400 |
| 2025-02-21 | 59.40 | $5.00 | 144700 |
| 2025-02-20 | 59.17 | $4.99 | 2.6M |
| 2025-02-19 | 65.86 | $5.18 | 1.7M |
| 2025-02-18 | 69.39 | $5.27 | 391600 |
| 2025-02-14 | 67.16 | $5.15 | 409600 |
| 2025-02-13 | 60.29 | $4.85 | 258300 |
| 2025-02-12 | 61.93 | $4.89 | 733333 |
| 2025-02-11 | 65.76 | $4.98 | 2.7M |
| 2025-02-10 | 64.12 | $4.91 | 1.9M |
| 2025-02-07 | 62.92 | $4.86 | 3.0M |
| 2025-02-06 | 68.60 | $4.99 | 1.3M |
| 2025-02-05 | 66.61 | $4.90 | 731700 |
| 2025-02-04 | 67.97 | $4.93 | 831607 |
| 2025-02-03 | 66.00 | $4.84 | 666400 |
| 2025-01-31 | 67.76 | $4.88 | 1.1M |
| 2025-01-30 | 66.03 | $4.80 | 1.3M |
| 2025-01-29 | 64.21 | $4.72 | 810700 |
| 2025-01-28 | 66.32 | $4.77 | 329825 |
| 2025-01-27 | 64.79 | $4.70 | 491820 |
| 2025-01-24 | 62.95 | $4.62 | 78300 |
| 2025-01-23 | 62.48 | $4.60 | 602632 |
| 2025-01-22 | 58.25 | $4.43 | 173331 |
| 2025-01-21 | 54.52 | $4.30 | 370100 |
| 2025-01-17 | 50.30 | $4.17 | 252539 |
| 2025-01-16 | 55.57 | $4.31 | 794636 |
| 2025-01-15 | 55.25 | $4.30 | 381430 |
| 2025-01-14 | 49.78 | $4.14 | 1.8M |
| 2025-01-13 | 46.69 | $4.06 | 177522 |
| 2025-01-10 | 45.49 | $4.03 | 498100 |
| 2025-01-08 | 47.52 | $4.09 | 388500 |
| 2025-01-07 | 44.38 | $4.01 | 418109 |
| 2025-01-06 | 44.70 | $4.02 | 482100 |
| 2025-01-03 | 42.35 | $3.96 | 316200 |
| 2025-01-02 | 39.92 | $3.90 | 364400 |
| 2024-12-31 | 36.54 | $3.82 | 130636 |
| 2024-12-30 | 41.23 | $3.99 | 173900 |
| 2024-12-27 | 39.04 | $3.94 | 346300 |
| 2024-12-26 | 40.18 | $3.98 | 1.6M |
| 2024-12-24 | 37.14 | $3.91 | 42648 |
| 2024-12-23 | 37.14 | $3.91 | 212202 |
| 2024-12-20 | 38.14 | $3.95 | 188400 |
| 2024-12-19 | 38.38 | $3.96 | 275300 |
| 2024-12-18 | 32.63 | $3.82 | 475200 |
| 2024-12-17 | 36.57 | $3.99 | 563000 |
| 2024-12-16 | 36.82 | $4.00 | 634400 |
| 2024-12-13 | 37.79 | $4.04 | 115918 |
| 2024-12-12 | 39.28 | $4.10 | 246600 |
| 2024-12-11 | 42.44 | $4.22 | 219000 |
| 2024-12-10 | 39.75 | $4.15 | 220427 |
| 2024-12-09 | 38.18 | $4.11 | 684742 |
| 2024-12-06 | 38.18 | $4.11 | 963900 |
| 2024-12-05 | 41.60 | $4.25 | 439427 |
| 2024-12-04 | 42.91 | $4.30 | 1.1M |
| 2024-12-03 | 37.71 | $4.16 | 1.7M |
| 2024-12-02 | 34.90 | $4.09 | 553409 |
| 2024-11-29 | 35.77 | $4.13 | 487715 |
| 2024-11-27 | 40.08 | $4.31 | 379300 |
| 2024-11-26 | 48.77 | $4.59 | 91600 |
| 2024-11-25 | 40.96 | $4.41 | 869223 |
| 2024-11-22 | 41.97 | $4.44 | 368200 |
| 2024-11-21 | 39.60 | $4.39 | 329046 |
| 2024-11-20 | 43.66 | $4.51 | 102045 |
| 2024-11-19 | 41.77 | $4.47 | 365523 |
| 2024-11-18 | 42.11 | $4.48 | 885435 |
| 2024-11-15 | 41.66 | $4.47 | 234400 |
| 2024-11-14 | 38.52 | $4.40 | 3.6M |
| 2024-11-13 | 43.26 | $4.55 | 204500 |
| 2024-11-12 | 38.98 | $4.46 | 1.2M |
| 2024-11-11 | 40.94 | $4.52 | 404910 |
| 2024-11-08 | 42.28 | $4.56 | 146900 |
| 2024-11-07 | 45.48 | $4.65 | 208100 |
| 2024-11-06 | 45.48 | $4.65 | 899300 |
| 2024-11-05 | 42.42 | $4.58 | 266347 |
| 2024-11-04 | 42.75 | $4.59 | 490639 |
| 2024-11-01 | 37.77 | $4.48 | 200144 |
| 2024-10-31 | 42.21 | $4.62 | 264600 |
| 2024-10-30 | 41.74 | $4.61 | 1.2M |
| 2024-10-29 | 42.06 | $4.62 | 422909 |
| 2024-10-28 | 42.06 | $4.62 | 181000 |
| 2024-10-25 | 42.36 | $4.63 | 571100 |
| 2024-10-24 | 36.91 | $4.50 | 800324 |
| 2024-10-23 | 42.49 | $4.69 | 907300 |
| 2024-10-22 | 41.15 | $4.66 | 298900 |
| 2024-10-21 | 42.40 | $4.70 | 293938 |
| 2024-10-18 | 39.35 | $4.63 | 1.1M |
| 2024-10-17 | 44.82 | $4.80 | 397900 |
| 2024-10-16 | 39.14 | $4.68 | 198200 |
| 2024-10-15 | 40.12 | $4.71 | 72700 |
| 2024-10-14 | 40.77 | $4.73 | 126518 |
| 2024-10-11 | 37.92 | $4.67 | 244447 |
| 2024-10-10 | 41.39 | $4.78 | 58501 |
| 2024-10-09 | 37.96 | $4.71 | 166406 |
| 2024-10-08 | 41.96 | $4.83 | 197500 |
| 2024-10-07 | 43.79 | $4.88 | 405600 |
| 2024-10-04 | 44.16 | $4.89 | 317610 |
| 2024-10-03 | 44.51 | $4.90 | 166733 |
| 2024-10-02 | 47.01 | $4.97 | 95800 |
| 2024-10-01 | 46.19 | $4.95 | 93106 |
| 2024-09-30 | 47.95 | $5.00 | 281000 |
| 2024-09-27 | 46.79 | $4.97 | 2.2M |
| 2024-09-26 | 49.59 | $5.05 | 141600 |
| 2024-09-25 | 44.90 | $4.93 | 81500 |
| 2024-09-24 | 46.62 | $4.98 | 108800 |
| 2024-09-23 | 44.18 | $4.92 | 82107 |
| 2024-09-20 | 43.78 | $4.91 | 140700 |
| 2024-09-19 | 53.35 | $5.17 | 305100 |
| 2024-09-18 | 55.11 | $5.21 | 68800 |
| 2024-09-17 | 55.55 | $5.22 | 348100 |
| 2024-09-16 | 58.63 | $5.29 | 83813 |
| 2024-09-13 | 56.33 | $5.22 | 261700 |
| 2024-09-12 | 53.89 | $5.15 | 272100 |
| 2024-09-11 | 49.70 | $5.04 | 502800 |
| 2024-09-10 | 51.31 | $5.08 | 265600 |
| 2024-09-09 | 54.68 | $5.16 | 92100 |
| 2024-09-06 | 54.32 | $5.15 | 65038 |
| 2024-09-05 | 55.57 | $5.18 | 151500 |
| 2024-09-04 | 51.72 | $5.07 | 212600 |
| 2024-09-03 | 51.35 | $5.06 | 197700 |
| 2024-08-30 | 50.28 | $5.03 | 226140 |
| 2024-08-29 | 51.72 | $5.07 | 194500 |
| 2024-08-28 | 54.31 | $5.14 | 368600 |
| 2024-08-27 | 54.68 | $5.15 | 246200 |
| 2024-08-26 | 55.39 | $5.17 | 149000 |
| 2024-08-23 | 54.83 | $5.15 | 188300 |
| 2024-08-22 | 57.60 | $5.23 | 166706 |
| 2024-08-21 | 57.34 | $5.22 | 609437 |
| 2024-08-20 | 61.95 | $5.35 | 270600 |
| 2024-08-19 | 66.23 | $5.46 | 184000 |
| 2024-08-16 | 59.17 | $5.17 | 98900 |
| 2024-08-15 | 57.41 | $5.11 | 236841 |
| 2024-08-14 | 56.53 | $5.08 | 219139 |
| 2024-08-13 | 56.24 | $5.07 | 215600 |
| 2024-08-12 | 52.01 | $4.93 | 102600 |
| 2024-08-09 | 48.64 | $4.83 | 116332 |
| 2024-08-08 | 46.12 | $4.76 | 211913 |
| 2024-08-07 | 46.12 | $4.76 | 300500 |
| 2024-08-06 | 43.25 | $4.68 | 358500 |
| 2024-08-05 | 38.17 | $4.55 | 254648 |
| 2024-08-02 | 40.84 | $4.65 | 312900 |
| 2024-08-01 | 37.96 | $4.58 | 1.4M |
| 2024-07-31 | 42.46 | $4.74 | 157324 |
| 2024-07-30 | 43.06 | $4.76 | 75900 |
| 2024-07-29 | 44.58 | $4.81 | 209732 |
| 2024-07-26 | 47.09 | $4.89 | 98233 |
| 2024-07-25 | 42.88 | $4.78 | 115613 |
| 2024-07-24 | 42.49 | $4.77 | 102200 |
| 2024-07-23 | 46.45 | $4.90 | 110619 |
| 2024-07-22 | 47.76 | $4.94 | 313441 |
| 2024-07-19 | 45.96 | $4.89 | 223538 |
| 2024-07-18 | 47.19 | $4.93 | 153505 |
| 2024-07-17 | 50.07 | $5.02 | 108200 |
| 2024-07-16 | 48.75 | $4.98 | 128200 |
| 2024-07-15 | 48.43 | $4.97 | 97935 |
| 2024-07-12 | 49.02 | $4.99 | 321500 |
| 2024-07-11 | 46.22 | $4.90 | 498448 |
| 2024-07-10 | 49.36 | $5.01 | 295100 |
| 2024-07-09 | 42.25 | $4.80 | 277500 |
| 2024-07-08 | 42.79 | $4.82 | 292933 |
| 2024-07-05 | 43.86 | $4.86 | 244900 |
| 2024-07-03 | 41.06 | $4.78 | 256301 |
| 2024-07-02 | 35.71 | $4.64 | 168906 |
| 2024-07-01 | 35.31 | $4.63 | 252000 |
| 2024-06-28 | 39.23 | $4.80 | 187635 |
| 2024-06-27 | 38.47 | $4.78 | 286423 |
| 2024-06-26 | 38.47 | $4.78 | 166317 |
| 2024-06-25 | 39.83 | $4.84 | 99442 |
| 2024-06-24 | 43.20 | $4.98 | 198000 |
| 2024-06-21 | 38.99 | $4.86 | 114242 |
| 2024-06-20 | 40.41 | $4.92 | 150400 |
| 2024-06-18 | 38.64 | $4.87 | 422500 |
| 2024-06-17 | 40.96 | $4.97 | 202536 |
| 2024-06-14 | 48.08 | $5.23 | 396740 |
| 2024-06-13 | 43.41 | $5.10 | 395500 |
| 2024-06-12 | 45.50 | $5.17 | 201700 |
| 2024-06-11 | 46.11 | $5.19 | 768304 |
| 2024-06-10 | 42.48 | $5.09 | 134931 |
| 2024-06-07 | 40.97 | $5.05 | 478528 |
| 2024-06-06 | 49.26 | $5.32 | 92900 |
| 2024-06-05 | 44.08 | $5.19 | 284900 |
| 2024-06-04 | 43.24 | $5.17 | 128345 |
| 2024-06-03 | 41.55 | $5.13 | 774439 |
| 2024-05-31 | 44.36 | $5.22 | 744502 |
| 2024-05-30 | 45.33 | $5.25 | 144429 |
| 2024-05-29 | 43.37 | $5.20 | 249942 |
| 2024-05-28 | 45.87 | $5.28 | 203510 |
| 2024-05-24 | 42.74 | $5.20 | 84214 |
| 2024-05-23 | 41.53 | $5.17 | 544000 |
| 2024-05-22 | 44.18 | $5.26 | 179500 |
| 2024-05-21 | 49.91 | $5.43 | 1.1M |
| 2024-05-20 | 52.98 | $5.51 | 284900 |
| 2024-05-17 | 49.67 | $5.42 | 369100 |
| 2024-05-16 | 48.52 | $5.39 | 129900 |
| 2024-05-15 | 46.99 | $5.35 | 266000 |
| 2024-05-14 | 48.01 | $5.38 | 328121 |
| 2024-05-13 | 45.00 | $5.30 | 589622 |
| 2024-05-10 | 41.79 | $5.22 | 225800 |
| 2024-05-09 | 41.39 | $5.21 | 297800 |
| 2024-05-08 | 52.07 | $5.52 | 93600 |
| 2024-05-07 | 51.69 | $5.51 | 252500 |
| 2024-05-06 | 52.09 | $5.52 | 79510 |
| 2024-05-03 | 47.93 | $5.41 | 175200 |
| 2024-05-02 | 43.71 | $5.31 | 119745 |
| 2024-05-01 | 40.99 | $5.25 | 82129 |
| 2024-04-30 | 40.07 | $5.23 | 261000 |
| 2024-04-29 | 42.59 | $5.31 | 64100 |
| 2024-04-26 | 43.90 | $5.35 | 275500 |
| 2024-04-25 | 38.51 | $5.23 | 92100 |
| 2024-04-24 | 39.72 | $5.27 | 151090 |
| 2024-04-23 | 38.81 | $5.25 | 101800 |
| 2024-04-22 | 39.96 | $5.29 | 210614 |
| 2024-04-19 | 39.10 | $5.27 | 143200 |
| 2024-04-18 | 39.10 | $5.27 | 100090 |
| 2024-04-17 | 38.31 | $5.25 | 159052 |
| 2024-04-16 | 36.74 | $5.21 | 104810 |
| 2024-04-15 | 39.61 | $5.33 | 129622 |
| 2024-04-12 | 44.88 | $5.52 | 209600 |
| 2024-04-11 | 48.07 | $5.62 | 139800 |
| 2024-04-10 | 50.11 | $5.68 | 65400 |
| 2024-04-09 | 54.49 | $5.80 | 78600 |
| 2024-04-08 | 53.53 | $5.77 | 208006 |
| 2024-04-05 | 48.32 | $5.62 | 139000 |
| 2024-04-04 | 46.81 | $5.58 | 707806 |
| 2024-04-03 | 48.49 | $5.63 | 170488 |
| 2024-04-02 | 44.31 | $5.52 | 216000 |
| 2024-04-01 | 43.51 | $5.50 | 70600 |
| 2024-03-28 | 47.71 | $5.63 | 99200 |
| 2024-03-27 | 45.40 | $5.57 | 81898 |
| 2024-03-26 | 46.04 | $5.59 | 111228 |
| 2024-03-25 | 44.93 | $5.56 | 130002 |
| 2024-03-22 | 43.45 | $5.52 | 86446 |
| 2024-03-21 | 44.01 | $5.54 | 252200 |
| 2024-03-20 | 45.99 | $5.61 | 180400 |
| 2024-03-19 | 43.23 | $5.53 | 293200 |
| 2024-03-18 | 44.03 | $5.56 | 317602 |
| 2024-03-15 | 48.28 | $5.71 | 69400 |
| 2024-03-14 | 46.65 | $5.66 | 75400 |
| 2024-03-13 | 47.50 | $5.69 | 147052 |
| 2024-03-12 | 50.43 | $5.79 | 1.1M |
| 2024-03-11 | 47.67 | $5.70 | 757000 |
| 2024-03-08 | 50.33 | $5.79 | 182400 |
| 2024-03-07 | 52.82 | $5.87 | 135000 |
| 2024-03-06 | 52.82 | $5.87 | 363800 |
| 2024-03-05 | 48.82 | $5.73 | 352056 |
| 2024-03-04 | 54.45 | $5.91 | 106000 |
| 2024-03-01 | 55.81 | $5.95 | 105200 |
| 2024-02-29 | 51.81 | $5.81 | 116600 |
| 2024-02-28 | 53.80 | $5.87 | 110800 |
| 2024-02-27 | 55.47 | $5.92 | 203818 |
| 2024-02-26 | 53.26 | $5.84 | 365642 |
| 2024-02-23 | 51.83 | $5.79 | 127800 |
| 2024-02-22 | 59.01 | $6.00 | 236800 |
| 2024-02-21 | 57.95 | $5.96 | 108000 |
| 2024-02-20 | 58.31 | $5.97 | 291000 |
| 2024-02-16 | 54.02 | $5.81 | 135028 |
| 2024-02-15 | 54.35 | $5.82 | 134800 |
| 2024-02-14 | 55.32 | $5.85 | 225200 |
| 2024-02-13 | 47.98 | $5.60 | 187400 |
| 2024-02-12 | 54.82 | $5.80 | 92260 |
| 2024-02-09 | 53.24 | $5.75 | 86666 |
| 2024-02-08 | 58.72 | $5.89 | 70036 |
| 2024-02-07 | 60.85 | $5.94 | 296090 |
| 2024-02-06 | 64.39 | $6.02 | 263852 |
| 2024-02-05 | 60.27 | $5.87 | 236000 |
| 2024-02-02 | 59.38 | $5.84 | 74200 |
| 2024-02-01 | 61.57 | $5.89 | 273800 |
| 2024-01-31 | 54.93 | $5.68 | 258200 |
| 2024-01-30 | 54.93 | $5.68 | 91600 |
| 2024-01-29 | 57.05 | $5.73 | 47600 |
| 2024-01-26 | 60.13 | $5.80 | 340000 |
| 2024-01-25 | 59.53 | $5.78 | 261816 |
| 2024-01-24 | 57.74 | $5.72 | 90054 |
| 2024-01-23 | 55.56 | $5.65 | 97000 |
| 2024-01-22 | 52.57 | $5.56 | 160418 |
| 2024-01-19 | 55.74 | $5.64 | 168200 |
| 2024-01-18 | 54.10 | $5.59 | 151064 |
| 2024-01-17 | 54.87 | $5.61 | 354400 |
| 2024-01-16 | 56.40 | $5.65 | 231670 |
| 2024-01-12 | 55.82 | $5.63 | 97000 |
| 2024-01-11 | 54.66 | $5.59 | 550200 |
| 2024-01-10 | 56.78 | $5.65 | 173800 |
| 2024-01-09 | 54.84 | $5.58 | 99200 |
| 2024-01-08 | 58.02 | $5.67 | 136200 |
| 2024-01-05 | 60.24 | $5.73 | 115226 |
| 2024-01-04 | 55.38 | $5.55 | 248036 |
| 2024-01-03 | 57.61 | $5.61 | 89600 |
| 2024-01-02 | 55.92 | $5.55 | 209800 |
| 2023-12-29 | 62.18 | $5.71 | 83000 |
| 2023-12-28 | 63.88 | $5.75 | 123800 |
| 2023-12-27 | 61.38 | $5.65 | 329096 |
| 2023-12-26 | 61.38 | $5.65 | 295600 |
| 2023-12-22 | 58.80 | $5.55 | 557000 |
| 2023-12-21 | 57.17 | $5.49 | 1.1M |
| 2023-12-20 | 56.07 | $5.45 | 185402 |
| 2023-12-19 | 60.90 | $5.58 | 223426 |
| 2023-12-18 | 59.89 | $5.54 | 334608 |
| 2023-12-15 | 56.98 | $5.43 | 182000 |
| 2023-12-14 | 55.60 | $5.38 | 229006 |
| 2023-12-13 | 55.32 | $5.37 | 269400 |
| 2023-12-12 | 51.94 | $5.25 | 245252 |
| 2023-12-11 | 60.66 | $5.49 | 219200 |
| 2023-12-08 | 60.40 | $5.48 | 162200 |
| 2023-12-07 | 60.79 | $5.49 | 115474 |
| 2023-12-06 | 58.52 | $5.40 | 65000 |
| 2023-12-05 | 59.61 | $5.43 | 71016 |
| 2023-12-04 | 58.63 | $5.39 | 122000 |
| 2023-12-01 | 64.98 | $5.56 | 459006 |
| 2023-11-30 | 62.97 | $5.47 | 641000 |
| 2023-11-29 | 60.05 | $5.35 | 261830 |
| 2023-11-28 | 59.80 | $5.34 | 305062 |
| 2023-11-27 | 58.31 | $5.28 | 243600 |
| 2023-11-24 | 55.71 | $5.18 | 72876 |
| 2023-11-22 | 56.04 | $5.19 | 139200 |
| 2023-11-21 | 57.34 | $5.23 | 365848 |
| 2023-11-20 | 55.63 | $5.16 | 170464 |
| 2023-11-17 | 51.40 | $5.00 | 1.7M |
| 2023-11-16 | 59.48 | $5.24 | 269000 |
| 2023-11-15 | 58.18 | $5.19 | 50600 |
| 2023-11-14 | 57.13 | $5.15 | 205400 |
| 2023-11-13 | 57.82 | $5.17 | 195648 |
| 2023-11-10 | 55.53 | $5.08 | 128800 |
| 2023-11-09 | 53.40 | $5.00 | 232494 |
| 2023-11-08 | 61.45 | $5.23 | 156800 |
| 2023-11-07 | 60.71 | $5.20 | 253000 |
| 2023-11-06 | 58.98 | $5.13 | 286800 |
| 2023-11-03 | 58.74 | $5.12 | 289844 |
| 2023-11-02 | 55.43 | $4.99 | 206876 |
| 2023-11-01 | 53.24 | $4.91 | 37200 |
| 2023-10-31 | 48.74 | $4.76 | 188000 |
| 2023-10-30 | 49.34 | $4.78 | 139420 |
| 2023-10-27 | 52.41 | $4.88 | 226864 |
| 2023-10-26 | 56.41 | $5.00 | 351600 |
| 2023-10-25 | 52.69 | $4.87 | 395200 |
| 2023-10-24 | 55.45 | $4.95 | 180874 |
| 2023-10-23 | 53.73 | $4.89 | 288864 |
| 2023-10-20 | 52.56 | $4.85 | 208000 |
| 2023-10-19 | 53.85 | $4.89 | 346600 |
| 2023-10-18 | 54.48 | $4.91 | 1.9M |
| 2023-10-17 | 53.97 | $4.89 | 319896 |
| 2023-10-16 | 56.08 | $4.96 | 491400 |
| 2023-10-13 | 44.25 | $4.56 | 188204 |
| 2023-10-12 | 50.01 | $4.74 | 118062 |
| 2023-10-11 | 52.91 | $4.82 | 106000 |
| 2023-10-10 | 51.92 | $4.79 | 263200 |
| 2023-10-09 | 48.83 | $4.70 | 182268 |
| 2023-10-06 | 50.55 | $4.75 | 238662 |
| 2023-10-05 | 39.71 | $4.48 | 135804 |
| 2023-10-04 | 40.65 | $4.51 | 114400 |
| 2023-10-03 | 39.29 | $4.48 | 496000 |
| 2023-10-02 | 44.11 | $4.63 | 234200 |
| 2023-09-29 | 45.16 | $4.66 | 83800 |
| 2023-09-28 | 42.55 | $4.60 | 450416 |
| 2023-09-27 | 39.84 | $4.54 | 1.7M |
| 2023-09-26 | 39.84 | $4.54 | 1.6M |
| 2023-09-25 | 42.24 | $4.62 | 4.1M |
| 2023-09-22 | 44.81 | $4.70 | 1.7M |
| 2023-09-21 | 44.41 | $4.69 | 262800 |
| 2023-09-20 | 50.71 | $4.87 | 416896 |
| 2023-09-19 | 52.27 | $4.91 | 320066 |
| 2023-09-18 | 50.08 | $4.85 | 608052 |
| 2023-09-15 | 49.34 | $4.83 | 164476 |
| 2023-09-14 | 50.76 | $4.87 | 176244 |
| 2023-09-13 | 46.74 | $4.76 | 185200 |
| 2023-09-12 | 48.10 | $4.80 | 77890 |
| 2023-09-11 | 46.24 | $4.75 | 122294 |
| 2023-09-08 | 43.96 | $4.69 | 78296 |
| 2023-09-07 | 39.92 | $4.59 | 94682 |
| 2023-09-06 | 43.82 | $4.72 | 88200 |
| 2023-09-05 | 44.78 | $4.75 | 1.2M |
| 2023-09-01 | 45.41 | $4.77 | 474200 |
| 2023-08-31 | 45.72 | $4.78 | 132844 |
| 2023-08-30 | 51.29 | $4.95 | 176692 |
| 2023-08-29 | 54.24 | $5.03 | 898800 |
| 2023-08-28 | 52.95 | $4.99 | 303200 |
| 2023-08-25 | 49.22 | $4.88 | 603800 |
| 2023-08-24 | 54.03 | $5.01 | 254292 |
| 2023-08-23 | 54.42 | $5.02 | 187400 |
| 2023-08-22 | 54.11 | $5.01 | 149000 |
| 2023-08-21 | 52.24 | $4.95 | 786494 |
| 2023-08-18 | 48.22 | $4.83 | 608698 |
| 2023-08-17 | 39.34 | $4.61 | 119844 |
| 2023-08-16 | 43.53 | $4.74 | 187400 |
| 2023-08-15 | 40.76 | $4.68 | 181200 |
| 2023-08-14 | 42.75 | $4.74 | 383636 |
| 2023-08-11 | 47.53 | $4.87 | 153444 |
| 2023-08-10 | 46.21 | $4.84 | 54000 |
| 2023-08-09 | 43.98 | $4.79 | 453600 |
| 2023-08-08 | 46.16 | $4.85 | 240200 |
| 2023-08-07 | 46.90 | $4.87 | 118200 |
| 2023-08-04 | 47.26 | $4.88 | 71096 |
| 2023-08-03 | 47.60 | $4.89 | 921200 |
| 2023-08-02 | 50.77 | $4.98 | 102470 |
| 2023-08-01 | 51.50 | $5.00 | 232496 |
| 2023-07-31 | 56.89 | $5.14 | 229032 |
| 2023-07-28 | 53.23 | $5.03 | 141654 |
| 2023-07-27 | 55.68 | $5.09 | 1.6M |
| 2023-07-26 | 56.09 | $5.10 | 654600 |
| 2023-07-25 | 56.09 | $5.10 | 576800 |
| 2023-07-24 | 55.80 | $5.09 | 350248 |
| 2023-07-21 | 53.75 | $5.02 | 236800 |
| 2023-07-20 | 50.97 | $4.93 | 117200 |
| 2023-07-19 | 52.30 | $4.97 | 137238 |
| 2023-07-18 | 53.28 | $5.00 | 183018 |
| 2023-07-17 | 53.28 | $5.00 | 328400 |
| 2023-07-14 | 54.21 | $5.03 | 919400 |
| 2023-07-13 | 53.18 | $4.99 | 246600 |
| 2023-07-12 | 51.09 | $4.91 | 536400 |
| 2023-07-11 | 54.56 | $5.03 | 152800 |
| 2023-07-10 | 53.81 | $5.00 | 411416 |
| 2023-07-07 | 57.38 | $5.12 | 348464 |
| 2023-07-06 | 53.74 | $4.97 | 303600 |
| 2023-07-05 | 59.18 | $5.14 | 298600 |
| 2023-07-03 | 61.99 | $5.22 | 118000 |
| 2023-06-30 | 60.43 | $5.15 | 3.2M |
| 2023-06-29 | 63.25 | $5.23 | 170400 |
| 2023-06-28 | 60.63 | $5.11 | 125000 |
| 2023-06-27 | 63.12 | $5.18 | 102400 |
| 2023-06-26 | 70.60 | $5.37 | 485818 |
| 2023-06-23 | 69.52 | $5.31 | 352000 |
| 2023-06-22 | 70.76 | $5.34 | 225262 |
| 2023-06-21 | 73.24 | $5.40 | 335400 |
| 2023-06-20 | 70.45 | $5.23 | 186400 |
| 2023-06-16 | 68.03 | $5.10 | 1.4M |
| 2023-06-15 | 70.13 | $5.15 | 1.4M |
| 2023-06-14 | 67.25 | $5.00 | 1.9M |
| 2023-06-13 | 65.79 | $4.93 | 410898 |
| 2023-06-12 | 70.48 | $5.04 | 558400 |
| 2023-06-09 | 65.36 | $4.80 | 597882 |
| 2023-06-08 | 59.84 | $4.60 | 181806 |
| 2023-06-07 | 58.26 | $4.55 | 1.7M |
| 2023-06-06 | 61.48 | $4.62 | 132800 |
| 2023-06-05 | 59.67 | $4.56 | 141000 |
| 2023-06-02 | 57.45 | $4.49 | 495670 |
| 2023-06-01 | 55.45 | $4.43 | 214200 |
| 2023-05-31 | 51.88 | $4.33 | 263448 |
| 2023-05-30 | 56.16 | $4.43 | 143820 |
| 2023-05-26 | 57.51 | $4.46 | 133018 |
| 2023-05-25 | 55.47 | $4.40 | 144218 |
| 2023-05-24 | 59.54 | $4.49 | 258614 |
| 2023-05-23 | 58.90 | $4.47 | 154000 |
| 2023-05-22 | 55.23 | $4.36 | 349696 |
| 2023-05-19 | 57.91 | $4.42 | 141200 |
| 2023-05-18 | 55.87 | $4.36 | 137400 |
| 2023-05-17 | 57.19 | $4.39 | 162200 |
| 2023-05-16 | 57.19 | $4.39 | 184844 |
| 2023-05-15 | 64.50 | $4.55 | 139858 |
| 2023-05-12 | 63.39 | $4.51 | 1.0M |
| 2023-05-11 | 64.35 | $4.53 | 416416 |
| 2023-05-10 | 60.68 | $4.40 | 142600 |
| 2023-05-09 | 57.83 | $4.31 | 247006 |
| 2023-05-08 | 59.19 | $4.34 | 356080 |
| 2023-05-05 | 62.44 | $4.41 | 862800 |
| 2023-05-04 | 57.35 | $4.25 | 3.0M |
| 2023-05-03 | 55.93 | $4.21 | 84278 |
| 2023-05-02 | 54.86 | $4.18 | 468640 |
| 2023-05-01 | 58.46 | $4.26 | 295830 |
| 2023-04-28 | 63.39 | $4.36 | 272866 |
| 2023-04-27 | 61.54 | $4.30 | 272890 |
| 2023-04-26 | 61.23 | $4.29 | 391200 |
| 2023-04-25 | 60.00 | $4.25 | 188400 |
| 2023-04-24 | 63.84 | $4.33 | 203600 |
| 2023-04-21 | 63.00 | $4.30 | 66400 |
| 2023-04-20 | 61.58 | $4.25 | 155046 |
| 2023-04-19 | 61.01 | $4.23 | 309000 |
| 2023-04-18 | 69.83 | $4.41 | 187070 |
| 2023-04-17 | 70.91 | $4.43 | 1.1M |
| 2023-04-14 | 69.56 | $4.37 | 916600 |
| 2023-04-13 | 69.11 | $4.35 | 1.0M |
| 2023-04-12 | 69.11 | $4.35 | 963010 |
| 2023-04-11 | 61.35 | $4.05 | 3.2M |
| 2023-04-10 | 54.46 | $3.86 | 120400 |
| 2023-04-06 | 54.05 | $3.85 | 95200 |
| 2023-04-05 | 54.99 | $3.87 | 138018 |
| 2023-04-04 | 55.91 | $3.89 | 158048 |
| 2023-04-03 | 53.69 | $3.83 | 124846 |
| 2023-03-31 | 55.92 | $3.88 | 323000 |
| 2023-03-30 | 50.89 | $3.75 | 283400 |
| 2023-03-29 | 50.89 | $3.75 | 127214 |
| 2023-03-28 | 48.01 | $3.68 | 141000 |
| 2023-03-27 | 46.30 | $3.64 | 166200 |
| 2023-03-24 | 44.57 | $3.60 | 112200 |
| 2023-03-23 | 43.26 | $3.57 | 477400 |
| 2023-03-22 | 44.59 | $3.61 | 151200 |
| 2023-03-21 | 43.77 | $3.59 | 753000 |
| 2023-03-20 | 43.38 | $3.58 | 174600 |
| 2023-03-17 | 42.99 | $3.57 | 303438 |
| 2023-03-16 | 44.42 | $3.62 | 443272 |
| 2023-03-15 | 42.61 | $3.57 | 433000 |
| 2023-03-14 | 42.61 | $3.57 | 340000 |
| 2023-03-13 | 43.90 | $3.62 | 280800 |
| 2023-03-10 | 45.47 | $3.68 | 470000 |
| 2023-03-09 | 52.63 | $3.92 | 285800 |
| 2023-03-08 | 52.96 | $3.93 | 1.5M |
| 2023-03-07 | 53.93 | $3.96 | 1.3M |
| 2023-03-06 | 48.92 | $3.79 | 574464 |
| 2023-03-03 | 45.27 | $3.68 | 686454 |
| 2023-03-02 | 49.89 | $3.83 | 315666 |
| 2023-03-01 | 50.22 | $3.84 | 752000 |
| 2023-02-28 | 53.89 | $3.95 | 465402 |
| 2023-02-27 | 51.11 | $3.86 | 401400 |
| 2023-02-24 | 53.14 | $3.92 | 232400 |
| 2023-02-23 | 61.65 | $4.14 | 208800 |
| 2023-02-22 | 59.99 | $4.08 | 388692 |
| 2023-02-21 | 60.40 | $4.09 | 197000 |
| 2023-02-17 | 64.19 | $4.18 | 2.9M |
| 2023-02-16 | 61.65 | $4.08 | 3.2M |
| 2023-02-15 | 60.86 | $4.05 | 2.7M |
| 2023-02-14 | 60.60 | $4.04 | 455846 |
| 2023-02-13 | 58.25 | $3.95 | 316000 |
| 2023-02-10 | 56.90 | $3.90 | 210400 |
| 2023-02-09 | 54.07 | $3.80 | 1.1M |
| 2023-02-08 | 55.45 | $3.84 | 200882 |
| 2023-02-07 | 53.77 | $3.78 | 229868 |
| 2023-02-06 | 56.12 | $3.85 | 341680 |
| 2023-02-03 | 55.33 | $3.82 | 459076 |
| 2023-02-02 | 60.17 | $3.96 | 343200 |
| 2023-02-01 | 65.63 | $4.10 | 2.7M |
| 2023-01-31 | 65.63 | $4.10 | 2.9M |
| 2023-01-30 | 64.59 | $4.05 | 2.9M |
| 2023-01-27 | 61.98 | $3.93 | 2.2M |
| 2023-01-26 | 66.23 | $4.04 | 2.8M |
| 2023-01-25 | 66.23 | $4.04 | 1.5M |
| 2023-01-24 | 63.12 | $3.89 | 936600 |
| 2023-01-23 | 61.55 | $3.82 | 3.1M |
| 2023-01-20 | 63.01 | $3.86 | 5.1M |
| 2023-01-19 | 61.49 | $3.79 | 4.2M |
| 2023-01-18 | 59.93 | $3.72 | 1.2M |
| 2023-01-17 | 58.79 | $3.67 | 1.9M |
| 2023-01-13 | 53.55 | $3.46 | 7.5M |
| 2023-01-12 | 53.28 | $3.45 | 597610 |
| 2023-01-11 | 53.02 | $3.44 | 348200 |
| 2023-01-10 | 50.96 | $3.36 | 497472 |
| 2023-01-09 | 47.69 | $3.24 | 5.9M |
| 2023-01-06 | 50.63 | $3.35 | 208630 |
| 2023-01-05 | 48.72 | $3.28 | 333000 |
| 2023-01-04 | 43.70 | $3.11 | 586400 |
| 2023-01-03 | 40.08 | $3.00 | 1.1M |
| 2022-12-30 | 47.76 | $3.29 | 604200 |
| 2022-12-29 | 50.28 | $3.37 | 435400 |
| 2022-12-28 | 49.65 | $3.35 | 137298 |
| 2022-12-27 | 46.75 | $3.26 | 212280 |
| 2022-12-23 | 50.75 | $3.39 | 315200 |
| 2022-12-22 | 50.44 | $3.38 | 346456 |
| 2022-12-21 | 47.96 | $3.30 | 483218 |
| 2022-12-20 | 47.64 | $3.29 | 923200 |
| 2022-12-19 | 42.75 | $3.14 | 946400 |
| 2022-12-16 | 42.41 | $3.13 | 474200 |
| 2022-12-15 | 38.96 | $3.03 | 1.1M |
| 2022-12-14 | 36.80 | $2.97 | 2.6M |
| 2022-12-13 | 38.08 | $3.03 | 1.0M |
| 2022-12-12 | 41.51 | $3.18 | 430600 |
| 2022-12-09 | 44.83 | $3.31 | 192426 |
| 2022-12-08 | 46.18 | $3.36 | 206000 |
| 2022-12-07 | 46.99 | $3.39 | 575638 |
| 2022-12-06 | 45.79 | $3.35 | 153800 |
| 2022-12-05 | 44.90 | $3.32 | 310072 |
| 2022-12-02 | 48.15 | $3.45 | 434470 |
| 2022-12-01 | 46.16 | $3.38 | 231264 |
| 2022-11-30 | 46.16 | $3.38 | 241848 |
| 2022-11-29 | 45.07 | $3.34 | 331600 |
| 2022-11-28 | 42.58 | $3.25 | 730000 |
| 2022-11-25 | 40.31 | $3.17 | 315200 |
| 2022-11-23 | 41.68 | $3.24 | 907000 |
| 2022-11-22 | 41.41 | $3.23 | 2.0M |
| 2022-11-21 | 42.73 | $3.30 | 918800 |
| 2022-11-18 | 38.47 | $3.14 | 1.8M |
| 2022-11-17 | 40.43 | $3.25 | 518868 |
| 2022-11-16 | 40.79 | $3.27 | 476800 |
| 2022-11-15 | 43.96 | $3.44 | 236000 |
| 2022-11-14 | 43.47 | $3.42 | 343474 |
| 2022-11-11 | 41.77 | $3.35 | 667800 |
| 2022-11-10 | 42.29 | $3.38 | 1.8M |
| 2022-11-09 | 46.07 | $3.59 | 4.7M |
| 2022-11-08 | 47.81 | $3.68 | 254604 |
| 2022-11-07 | 46.96 | $3.64 | 328400 |
| 2022-11-04 | 52.18 | $3.90 | 938600 |
| 2022-11-03 | 49.30 | $3.76 | 498450 |
| 2022-11-02 | 45.75 | $3.60 | 443400 |
| 2022-11-01 | 47.73 | $3.70 | 508400 |
| 2022-10-31 | 44.77 | $3.57 | 1.1M |
| 2022-10-28 | 46.91 | $3.68 | 492400 |
| 2022-10-27 | 47.49 | $3.71 | 310476 |
| 2022-10-26 | 45.10 | $3.60 | 1.5M |
| 2022-10-25 | 47.73 | $3.74 | 601630 |
| 2022-10-24 | 50.96 | $3.90 | 942000 |
| 2022-10-21 | 63.42 | $4.39 | 807800 |
| 2022-10-20 | 59.16 | $4.17 | 525000 |
| 2022-10-19 | 53.81 | $3.94 | 521800 |
| 2022-10-18 | 53.05 | $3.91 | 238000 |
| 2022-10-17 | 47.58 | $3.71 | 786678 |
| 2022-10-14 | 46.40 | $3.67 | 133400 |
| 2022-10-13 | 47.68 | $3.72 | 448268 |
| 2022-10-12 | 47.12 | $3.70 | 104230 |
| 2022-10-11 | 46.86 | $3.69 | 1.8M |
| 2022-10-10 | 51.57 | $3.88 | 244456 |
| 2022-10-07 | 52.63 | $3.92 | 259632 |
| 2022-10-06 | 52.16 | $3.90 | 585422 |
| 2022-10-05 | 53.41 | $3.95 | 304242 |
| 2022-10-04 | 49.51 | $3.78 | 554000 |
| 2022-10-03 | 54.63 | $3.98 | 861200 |
| 2022-09-30 | 44.54 | $3.61 | 213846 |
| 2022-09-29 | 43.90 | $3.59 | 891228 |
| 2022-09-28 | 45.92 | $3.67 | 313600 |
| 2022-09-27 | 44.40 | $3.62 | 393800 |
| 2022-09-26 | 43.50 | $3.59 | 195600 |
| 2022-09-23 | 51.12 | $3.88 | 281200 |
| 2022-09-22 | 56.28 | $4.04 | 218800 |
| 2022-09-21 | 54.07 | $3.96 | 176672 |
| 2022-09-20 | 55.06 | $3.99 | 474096 |
| 2022-09-19 | 52.30 | $3.89 | 135000 |
| 2022-09-16 | 48.39 | $3.76 | 126600 |
| 2022-09-15 | 50.51 | $3.83 | 179200 |
| 2022-09-14 | 51.74 | $3.87 | 140296 |
| 2022-09-13 | 51.17 | $3.85 | 162600 |
| 2022-09-12 | 56.52 | $4.02 | 123038 |
| 2022-09-09 | 53.82 | $3.92 | 307604 |
| 2022-09-08 | 48.35 | $3.74 | 387222 |
| 2022-09-07 | 48.02 | $3.73 | 175000 |
| 2022-09-06 | 49.20 | $3.77 | 1.1M |
| 2022-09-02 | 59.20 | $4.06 | 1.4M |
| 2022-09-01 | 58.37 | $4.03 | 254058 |
| 2022-08-31 | 56.40 | $3.96 | 383406 |
| 2022-08-30 | 62.85 | $4.12 | 315800 |
| 2022-08-29 | 66.47 | $4.20 | 435400 |
| 2022-08-26 | 62.92 | $4.06 | 453200 |
| 2022-08-25 | 62.66 | $4.05 | 3.6M |
| 2022-08-24 | 61.60 | $4.01 | 633800 |
| 2022-08-23 | 63.74 | $4.06 | 213428 |
| 2022-08-22 | 62.76 | $4.02 | 1.4M |
| 2022-08-19 | 61.26 | $3.96 | 1.6M |
| 2022-08-18 | 64.12 | $4.03 | 1.1M |
| 2022-08-17 | 66.64 | $4.09 | 503208 |
| 2022-08-16 | 69.69 | $4.16 | 447698 |
| 2022-08-15 | 71.92 | $4.21 | 375200 |
| 2022-08-12 | 78.09 | $4.34 | 434802 |
| 2022-08-11 | 74.20 | $4.10 | 695400 |
| 2022-08-10 | 70.71 | $3.93 | 862260 |
| 2022-08-09 | 69.56 | $3.88 | 613000 |
| 2022-08-08 | 67.88 | $3.81 | 500812 |
| 2022-08-05 | 65.00 | $3.70 | 397426 |
| 2022-08-04 | 61.74 | $3.59 | 828200 |
| 2022-08-03 | 58.40 | $3.49 | 365028 |
| 2022-08-02 | 57.33 | $3.46 | 689800 |
| 2022-08-01 | 55.53 | $3.41 | 379654 |
| 2022-07-29 | 57.85 | $3.46 | 313602 |
| 2022-07-28 | 59.26 | $3.49 | 131200 |
| 2022-07-27 | 56.22 | $3.40 | 135230 |
| 2022-07-26 | 52.06 | $3.29 | 290800 |
| 2022-07-25 | 51.26 | $3.27 | 199074 |
| 2022-07-22 | 46.61 | $3.16 | 97468 |
| 2022-07-21 | 45.26 | $3.13 | 426800 |
| 2022-07-20 | 46.76 | $3.17 | 292600 |
| 2022-07-19 | 48.68 | $3.22 | 282400 |
| 2022-07-18 | 44.81 | $3.13 | 469800 |
| 2022-07-15 | 41.05 | $3.05 | 151200 |
| 2022-07-14 | 38.05 | $2.99 | 186400 |
| 2022-07-13 | 38.05 | $2.99 | 166012 |
| 2022-07-12 | 38.64 | $3.01 | 285674 |
| 2022-07-11 | 39.82 | $3.05 | 166266 |
| 2022-07-08 | 42.92 | $3.15 | 326000 |
| 2022-07-07 | 39.80 | $3.08 | 192698 |
| 2022-07-06 | 34.44 | $2.97 | 362400 |
| 2022-07-05 | 36.70 | $3.05 | 319200 |
| 2022-07-01 | 38.18 | $3.10 | 100200 |
| 2022-06-30 | 40.69 | $3.18 | 199692 |
| 2022-06-29 | 40.22 | $3.17 | 343236 |
| 2022-06-28 | 38.39 | $3.13 | 112800 |
| 2022-06-27 | 38.95 | $3.15 | 190600 |
| 2022-06-24 | 34.83 | $3.06 | 477204 |
| 2022-06-23 | 36.12 | $3.11 | 423000 |
| 2022-06-22 | 37.99 | $3.18 | 183400 |
| 2022-06-21 | 37.10 | $3.16 | 354200 |
| 2022-06-17 | 40.98 | $3.30 | 1.1M |
| 2022-06-16 | 40.56 | $3.29 | 174200 |
| 2022-06-15 | 43.20 | $3.38 | 286000 |
| 2022-06-14 | 39.90 | $3.30 | 161400 |
| 2022-06-13 | 39.48 | $3.29 | 692800 |
| 2022-06-10 | 43.82 | $3.44 | 411800 |
| 2022-06-09 | 48.19 | $3.57 | 238238 |
| 2022-06-08 | 47.42 | $3.55 | 369258 |
| 2022-06-07 | 49.88 | $3.62 | 317800 |
| 2022-06-06 | 53.23 | $3.71 | 123000 |
| 2022-06-03 | 55.20 | $3.76 | 179800 |
| 2022-06-02 | 55.98 | $3.78 | 143400 |
| 2022-06-01 | 56.36 | $3.79 | 364800 |
| 2022-05-31 | 56.73 | $3.80 | 1.3M |
| 2022-05-27 | 60.46 | $3.90 | 581810 |
| 2022-05-26 | 61.61 | $3.93 | 468600 |
| 2022-05-25 | 60.17 | $3.87 | 701042 |
| 2022-05-24 | 62.02 | $3.92 | 536400 |
| 2022-05-23 | 62.75 | $3.94 | 972000 |
| 2022-05-20 | 58.30 | $3.75 | 773600 |
| 2022-05-19 | 54.20 | $3.60 | 154808 |
| 2022-05-18 | 53.63 | $3.58 | 513488 |
| 2022-05-17 | 56.32 | $3.66 | 203874 |
| 2022-05-16 | 51.38 | $3.49 | 454672 |
| 2022-05-13 | 50.76 | $3.47 | 442212 |
| 2022-05-12 | 48.90 | $3.41 | 524880 |
| 2022-05-11 | 44.93 | $3.29 | 267626 |
| 2022-05-10 | 42.09 | $3.21 | 1.0M |
| 2022-05-09 | 43.70 | $3.27 | 531000 |
| 2022-05-06 | 45.63 | $3.34 | 459400 |
| 2022-05-05 | 45.30 | $3.33 | 408808 |
| 2022-05-04 | 51.17 | $3.53 | 173856 |
| 2022-05-03 | 45.84 | $3.37 | 396400 |
| 2022-05-02 | 37.76 | $3.17 | 315400 |
| 2022-04-29 | 43.28 | $3.35 | 371226 |
| 2022-04-28 | 46.12 | $3.43 | 862600 |
| 2022-04-27 | 45.27 | $3.41 | 228692 |
| 2022-04-26 | 44.43 | $3.39 | 663056 |
| 2022-04-25 | 49.87 | $3.54 | 967600 |
| 2022-04-22 | 50.65 | $3.56 | 799400 |
| 2022-04-21 | 57.05 | $3.71 | 140402 |
| 2022-04-20 | 59.92 | $3.77 | 145400 |
| 2022-04-19 | 59.27 | $3.75 | 993000 |
| 2022-04-18 | 66.44 | $3.89 | 647200 |
| 2022-04-14 | 61.37 | $3.73 | 311800 |
| 2022-04-13 | 61.92 | $3.74 | 146032 |
| 2022-04-12 | 61.92 | $3.74 | 731800 |
| 2022-04-11 | 61.29 | $3.72 | 507000 |
| 2022-04-08 | 60.35 | $3.69 | 181258 |
| 2022-04-07 | 57.05 | $3.59 | 128400 |
| 2022-04-06 | 54.92 | $3.53 | 794200 |
| 2022-04-05 | 56.25 | $3.56 | 412400 |
| 2022-04-04 | 63.01 | $3.70 | 230036 |
| 2022-04-01 | 63.52 | $3.71 | 8.3M |
| 2022-03-31 | 61.41 | $3.64 | 3.0M |
| 2022-03-30 | 63.92 | $3.69 | 2.5M |
| 2022-03-29 | 63.35 | $3.67 | 2.8M |
| 2022-03-28 | 63.83 | $3.68 | 2.7M |
| 2022-03-25 | 66.70 | $3.74 | 3.7M |
| 2022-03-24 | 64.15 | $3.64 | 611482 |
| 2022-03-23 | 62.80 | $3.59 | 408488 |
| 2022-03-22 | 59.92 | $3.49 | 286600 |
| 2022-03-21 | 59.02 | $3.46 | 473630 |
| 2022-03-18 | 54.47 | $3.32 | 325242 |
| 2022-03-17 | 54.88 | $3.33 | 784000 |
| 2022-03-16 | 53.88 | $3.30 | 322000 |
| 2022-03-15 | 51.86 | $3.24 | 610038 |
| 2022-03-14 | 54.51 | $3.31 | 550458 |
| 2022-03-11 | 53.21 | $3.27 | 109800 |
| 2022-03-10 | 56.26 | $3.35 | 229078 |
| 2022-03-09 | 59.50 | $3.43 | 179018 |
| 2022-03-08 | 52.71 | $3.22 | 190200 |
| 2022-03-07 | 50.06 | $3.15 | 540858 |
| 2022-03-04 | 57.00 | $3.31 | 237000 |
| 2022-03-03 | 65.02 | $3.46 | 394000 |
| 2022-03-02 | 67.43 | $3.50 | 661492 |
| 2022-03-01 | 63.59 | $3.38 | 595600 |
| 2022-02-28 | 62.18 | $3.34 | 736000 |
| 2022-02-25 | 66.46 | $3.41 | 240840 |
| 2022-02-24 | 65.49 | $3.38 | 1.3M |
| 2022-02-23 | 78.37 | $3.56 | 791000 |
| 2022-02-22 | 76.94 | $3.50 | 928200 |
| 2022-02-18 | 76.44 | $3.48 | 797600 |
| 2022-02-17 | 74.35 | $3.40 | 458200 |
| 2022-02-16 | 77.63 | $3.44 | 1.0M |
| 2022-02-15 | 75.86 | $3.37 | 2.5M |
| 2022-02-14 | 70.47 | $3.20 | 2.1M |
| 2022-02-11 | 68.91 | $3.16 | 1.7M |
| 2022-02-10 | 64.48 | $3.06 | 678400 |
| 2022-02-09 | 62.98 | $3.03 | 165016 |
| 2022-02-08 | 64.72 | $3.05 | 137882 |
| 2022-02-07 | 61.71 | $2.99 | 250200 |
| 2022-02-04 | 63.42 | $3.01 | 230216 |
| 2022-02-03 | 64.27 | $3.02 | 1.1M |
| 2022-02-02 | 64.27 | $3.02 | 1.7M |
| 2022-02-01 | 68.39 | $3.07 | 1.7M |
| 2022-01-31 | 68.39 | $3.07 | 1.5M |
| 2022-01-28 | 65.60 | $3.00 | 1.8M |
| 2022-01-27 | 63.87 | $2.96 | 1.1M |
| 2022-01-26 | 61.09 | $2.90 | 410466 |
| 2022-01-25 | 66.80 | $2.97 | 588000 |
| 2022-01-24 | 61.97 | $2.87 | 1.1M |
| 2022-01-21 | 61.44 | $2.86 | 1.5M |
| 2022-01-20 | 60.92 | $2.85 | 1.2M |
| 2022-01-19 | 63.35 | $2.88 | 786048 |
| 2022-01-18 | 57.43 | $2.77 | 719030 |
| 2022-01-14 | 57.43 | $2.77 | 273806 |
| 2022-01-13 | 53.07 | $2.70 | 381200 |
| 2022-01-12 | 51.73 | $2.68 | 190400 |
| 2022-01-11 | 45.02 | $2.59 | 253400 |
| 2022-01-10 | 42.49 | $2.56 | 625600 |
| 2022-01-07 | 42.49 | $2.56 | 129400 |
| 2022-01-06 | 40.85 | $2.54 | 163284 |
| 2022-01-05 | 37.46 | $2.50 | 314240 |
| 2022-01-04 | 40.19 | $2.55 | 394038 |
| 2022-01-03 | 40.19 | $2.55 | 404600 |
| 2021-12-31 | 41.85 | $2.58 | 206600 |
| 2021-12-30 | 41.85 | $2.58 | 551078 |
| 2021-12-29 | 40.37 | $2.56 | 1.1M |
| 2021-12-28 | 40.86 | $2.57 | 1.0M |
| 2021-12-27 | 40.86 | $2.57 | 866444 |
| 2021-12-23 | 40.86 | $2.57 | 884052 |
| 2021-12-22 | 42.19 | $2.60 | 481210 |
| 2021-12-21 | 40.98 | $2.58 | 874854 |
| 2021-12-20 | 40.38 | $2.57 | 679000 |
| 2021-12-17 | 44.18 | $2.66 | 844276 |
| 2021-12-16 | 47.99 | $2.74 | 302000 |
| 2021-12-15 | 50.04 | $2.78 | 376854 |
| 2021-12-14 | 51.61 | $2.81 | 370200 |
| 2021-12-13 | 52.66 | $2.83 | 466046 |
| 2021-12-10 | 55.89 | $2.89 | 467852 |
| 2021-12-09 | 55.02 | $2.87 | 545600 |
| 2021-12-08 | 58.31 | $2.93 | 513400 |
| 2021-12-07 | 56.24 | $2.88 | 260600 |
| 2021-12-06 | 56.78 | $2.89 | 443800 |
| 2021-12-03 | 53.40 | $2.81 | 390200 |
| 2021-12-02 | 56.00 | $2.86 | 373800 |
| 2021-12-01 | 52.00 | $2.77 | 592400 |
| 2021-11-30 | 55.74 | $2.84 | 1.4M |
| 2021-11-29 | 51.99 | $2.76 | 502238 |
| 2021-11-26 | 51.99 | $2.76 | 293824 |
| 2021-11-24 | 49.07 | $2.70 | 174800 |
| 2021-11-23 | 48.57 | $2.69 | 475000 |
| 2021-11-22 | 44.47 | $2.61 | 431892 |
| 2021-11-19 | 43.94 | $2.60 | 522860 |
| 2021-11-18 | 45.17 | $2.63 | 176800 |
| 2021-11-17 | 46.83 | $2.67 | 620200 |
| 2021-11-16 | 48.97 | $2.72 | 285400 |
| 2021-11-15 | 53.13 | $2.81 | 200800 |
| 2021-11-12 | 52.27 | $2.79 | 231200 |
| 2021-11-11 | 54.64 | $2.84 | 426200 |
| 2021-11-10 | 51.73 | $2.77 | 454800 |
| 2021-11-09 | 47.64 | $2.68 | 271600 |
| 2021-11-08 | 46.68 | $2.66 | 103600 |
| 2021-11-05 | 46.68 | $2.66 | 173254 |
| 2021-11-04 | 40.84 | $2.54 | 371600 |
| 2021-11-03 | 44.30 | $2.63 | 524400 |
| 2021-11-02 | 40.58 | $2.56 | 380852 |
| 2021-11-01 | 41.71 | $2.59 | 231280 |
| 2021-10-29 | 40.12 | $2.56 | 774200 |
| 2021-10-28 | 41.56 | $2.60 | 381200 |
| 2021-10-27 | 43.40 | $2.65 | 430600 |
| 2021-10-26 | 43.40 | $2.65 | 313400 |
| 2021-10-25 | 44.84 | $2.69 | 386800 |
| 2021-10-22 | 41.14 | $2.61 | 1.8M |
| 2021-10-21 | 43.20 | $2.67 | 2.2M |
| 2021-10-20 | 50.89 | $2.86 | 287600 |
| 2021-10-19 | 46.09 | $2.76 | 446400 |
| 2021-10-18 | 54.13 | $2.92 | 639460 |
| 2021-10-15 | 54.13 | $2.92 | 295400 |
| 2021-10-14 | 47.41 | $2.79 | 141846 |
| 2021-10-13 | 48.45 | $2.81 | 165422 |
| 2021-10-12 | 48.45 | $2.81 | 96698 |
| 2021-10-11 | 48.45 | $2.81 | 138800 |
| 2021-10-08 | 49.85 | $2.84 | 299400 |
| 2021-10-07 | 46.93 | $2.78 | 247480 |
| 2021-10-06 | 48.73 | $2.82 | 649600 |
| 2021-10-05 | 47.29 | $2.79 | 507200 |
| 2021-10-04 | 42.70 | $2.70 | 283074 |
| 2021-10-01 | 46.09 | $2.78 | 147400 |
| 2021-09-30 | 40.49 | $2.68 | 240226 |
| 2021-09-29 | 43.03 | $2.74 | 157224 |
| 2021-09-28 | 40.67 | $2.70 | 321400 |
| 2021-09-27 | 43.23 | $2.76 | 280800 |
| 2021-09-24 | 42.07 | $2.74 | 457000 |
| 2021-09-23 | 44.21 | $2.79 | 538400 |
| 2021-09-22 | 44.21 | $2.79 | 576034 |
| 2021-09-21 | 40.96 | $2.73 | 535600 |
| 2021-09-20 | 36.90 | $2.66 | 764600 |
| 2021-09-17 | 41.13 | $2.77 | 2.2M |
| 2021-09-16 | 42.82 | $2.81 | 463230 |
| 2021-09-15 | 41.68 | $2.79 | 526400 |
| 2021-09-14 | 42.49 | $2.81 | 355036 |
| 2021-09-13 | 44.53 | $2.86 | 321000 |
| 2021-09-10 | 41.31 | $2.80 | 297800 |
| 2021-09-09 | 40.21 | $2.78 | 679204 |
| 2021-09-08 | 38.01 | $2.74 | 823052 |
| 2021-09-07 | 44.66 | $2.91 | 239200 |
| 2021-09-03 | 39.32 | $2.82 | 286200 |
| 2021-09-02 | 38.69 | $2.81 | 487800 |
| 2021-09-01 | 44.83 | $2.95 | 398690 |
| 2021-08-31 | 44.83 | $2.95 | 136600 |
| 2021-08-30 | 45.29 | $2.96 | 451040 |
| 2021-08-27 | 44.20 | $2.94 | 185454 |
| 2021-08-26 | 40.82 | $2.88 | 159096 |
| 2021-08-25 | 43.75 | $2.95 | 230000 |
| 2021-08-24 | 43.75 | $2.95 | 512440 |
| 2021-08-23 | 36.72 | $2.83 | 733800 |
| 2021-08-20 | 37.84 | $2.86 | 218828 |
| 2021-08-19 | 31.90 | $2.77 | 486000 |
| 2021-08-18 | 32.56 | $2.79 | 442200 |
| 2021-08-17 | 32.88 | $2.80 | 374432 |
| 2021-08-16 | 33.51 | $2.82 | 561800 |
| 2021-08-13 | 34.13 | $2.84 | 259876 |
| 2021-08-12 | 35.05 | $2.87 | 653000 |
| 2021-08-11 | 38.34 | $2.97 | 395600 |
| 2021-08-10 | 39.04 | $2.99 | 417638 |
| 2021-08-09 | 41.55 | $3.06 | 452438 |
| 2021-08-06 | 41.55 | $3.06 | 716212 |
| 2021-08-05 | 37.95 | $2.99 | 572000 |
| 2021-08-04 | 40.31 | $3.06 | 271488 |
| 2021-08-03 | 40.31 | $3.06 | 333400 |
| 2021-08-02 | 42.70 | $3.13 | 173258 |
| 2021-07-30 | 39.27 | $3.06 | 397806 |
| 2021-07-29 | 44.31 | $3.20 | 111628 |
| 2021-07-28 | 44.31 | $3.20 | 120000 |
| 2021-07-27 | 41.40 | $3.14 | 276096 |
| 2021-07-26 | 39.91 | $3.11 | 262022 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.39
2026-07-24
Close Price
$4.13
Vol: 4667
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -24.39 | $4.13 | 4667 |
| 2026-07-23 | -16.67 | $4.16 | 108500 |
| 2026-07-22 | -2.38 | $4.22 | 440908 |
| 2026-07-21 | -2.50 | $4.18 | 318200 |
| 2026-07-20 | -55.56 | $3.94 | 1.1M |
| 2026-07-17 | -25.00 | $4.05 | 188300 |
| 2026-07-16 | -16.67 | $4.08 | 208527 |
| 2026-07-15 | -16.67 | $4.08 | 581100 |
| 2026-07-14 | -20.59 | $4.05 | 211034 |
| 2026-07-13 | -31.25 | $4.00 | 118300 |
| 2026-07-10 | -8.33 | $4.07 | 188800 |
| 2026-07-09 | -46.67 | $3.87 | 379221 |
| 2026-07-08 | -53.33 | $3.85 | 264400 |
| 2026-07-07 | -36.67 | $3.90 | 284200 |
| 2026-07-06 | -36.67 | $3.90 | 272600 |
| 2026-07-02 | -25.64 | $4.00 | 179600 |
| 2026-07-01 | -61.54 | $3.86 | 505831 |
| 2026-06-30 | -48.78 | $3.92 | 322100 |
| 2026-06-29 | -53.45 | $3.98 | 188215 |
| 2026-06-26 | -62.07 | $3.93 | 116602 |
| 2026-06-25 | -62.07 | $3.93 | 315400 |
| 2026-06-24 | -74.58 | $3.86 | 827600 |
| 2026-06-23 | -78.79 | $3.85 | 176200 |
| 2026-06-22 | -77.27 | $3.86 | 137029 |
| 2026-06-18 | -83.33 | $3.82 | 833300 |
| 2026-06-17 | -71.21 | $3.90 | 819500 |
| 2026-06-16 | -74.24 | $3.88 | 79700 |
| 2026-06-15 | -66.67 | $3.93 | 1.0M |
| 2026-06-12 | -71.21 | $3.90 | 139800 |
| 2026-06-11 | -80.30 | $3.84 | 437434 |
| 2026-06-10 | -90.28 | $3.78 | 460500 |
| 2026-06-09 | -97.33 | $3.74 | 861301 |
| 2026-06-08 | -96.30 | $3.75 | 533409 |
| 2026-06-05 | -97.37 | $3.83 | 960622 |
| 2026-06-04 | -94.03 | $3.94 | 159400 |
| 2026-06-03 | -93.42 | $3.95 | 870500 |
| 2026-06-02 | -89.23 | $4.08 | 396843 |
| 2026-06-01 | -87.69 | $4.09 | 143300 |
| 2026-05-29 | -83.08 | $4.12 | 578018 |
| 2026-05-28 | -72.31 | $4.19 | 195938 |
| 2026-05-27 | -67.69 | $4.22 | 198400 |
| 2026-05-26 | -61.54 | $4.26 | 268200 |
| 2026-05-22 | -60.00 | $4.27 | 62700 |
| 2026-05-21 | -71.62 | $4.22 | 177603 |
| 2026-05-20 | -76.00 | $4.19 | 355745 |
| 2026-05-19 | -96.74 | $4.04 | 1.1M |
| 2026-05-18 | -93.62 | $4.11 | 1.5M |
| 2026-05-15 | -97.83 | $4.09 | 469700 |
| 2026-05-14 | -90.00 | $4.24 | 1.0M |
| 2026-05-13 | -100.00 | $4.18 | 1.3M |
| 2026-05-12 | -82.43 | $4.47 | 648700 |
| 2026-05-11 | -85.06 | $4.47 | 168900 |
| 2026-05-08 | -79.31 | $4.52 | 429943 |
| 2026-05-07 | -78.16 | $4.53 | 209700 |
| 2026-05-06 | -77.01 | $4.54 | 487500 |
| 2026-05-05 | -74.71 | $4.56 | 517700 |
| 2026-05-04 | -100.00 | $4.34 | 463419 |
| 2026-05-01 | -88.10 | $4.47 | 55000 |
| 2026-04-30 | -77.38 | $4.56 | 352500 |
| 2026-04-29 | -100.00 | $4.37 | 391000 |
| 2026-04-28 | -75.86 | $4.55 | 262400 |
| 2026-04-27 | -58.95 | $4.65 | 219911 |
| 2026-04-24 | -64.21 | $4.60 | 289100 |
| 2026-04-23 | -52.63 | $4.71 | 319640 |
| 2026-04-22 | -49.47 | $4.74 | 585000 |
| 2026-04-21 | -35.79 | $4.87 | 356000 |
| 2026-04-20 | -36.84 | $4.86 | 96700 |
| 2026-04-17 | -31.58 | $4.91 | 244034 |
| 2026-04-16 | -32.63 | $4.90 | 517700 |
| 2026-04-15 | -30.53 | $4.92 | 527515 |
| 2026-04-14 | 0.00 | $5.21 | 784900 |
| 2026-04-13 | -25.81 | $4.95 | 874906 |
| 2026-04-10 | 0.00 | $5.19 | 612400 |
| 2026-04-09 | 0.00 | $4.98 | 376622 |
| 2026-04-08 | -29.17 | $4.77 | 398200 |
| 2026-04-07 | -48.00 | $4.65 | 73500 |
| 2026-04-06 | -46.67 | $4.66 | 307500 |
| 2026-04-02 | -50.67 | $4.63 | 167438 |
| 2026-04-01 | -49.33 | $4.64 | 195239 |
| 2026-03-31 | -69.62 | $4.50 | 988300 |
| 2026-03-30 | -100.00 | $4.26 | 369800 |
| 2026-03-27 | -90.57 | $4.44 | 323600 |
| 2026-03-26 | -93.27 | $4.43 | 455600 |
| 2026-03-25 | -71.43 | $4.66 | 263700 |
| 2026-03-24 | -80.18 | $4.58 | 468700 |
| 2026-03-23 | -70.27 | $4.69 | 301545 |
| 2026-03-20 | -94.59 | $4.42 | 944400 |
| 2026-03-19 | -80.18 | $4.58 | 274800 |
| 2026-03-18 | -98.10 | $4.44 | 1.1M |
| 2026-03-17 | -90.72 | $4.59 | 92100 |
| 2026-03-16 | -82.47 | $4.67 | 168816 |
| 2026-03-13 | -98.97 | $4.51 | 276526 |
| 2026-03-12 | -90.11 | $4.65 | 444300 |
| 2026-03-11 | -54.95 | $4.97 | 102932 |
| 2026-03-10 | -62.64 | $4.90 | 301303 |
| 2026-03-09 | -63.74 | $4.89 | 745300 |
| 2026-03-06 | -76.92 | $4.77 | 145300 |
| 2026-03-05 | -69.23 | $4.84 | 240400 |
| 2026-03-04 | -57.14 | $4.95 | 315812 |
| 2026-03-03 | -64.84 | $4.88 | 656900 |
| 2026-03-02 | -29.67 | $5.20 | 1.6M |
| 2026-02-27 | -17.58 | $5.31 | 495333 |
| 2026-02-26 | -9.89 | $5.38 | 1.0M |
| 2026-02-25 | -4.40 | $5.43 | 1.5M |
| 2026-02-24 | -14.10 | $5.23 | 1.9M |
| 2026-02-23 | -18.31 | $5.14 | 508600 |
| 2026-02-20 | -1.37 | $5.22 | 645100 |
| 2026-02-19 | -2.53 | $5.10 | 789447 |
| 2026-02-18 | -15.05 | $4.91 | 496500 |
| 2026-02-17 | -37.14 | $4.66 | 230000 |
| 2026-02-13 | -10.19 | $4.94 | 612300 |
| 2026-02-12 | -4.63 | $5.00 | 1.0M |
| 2026-02-11 | -16.81 | $4.85 | 369400 |
| 2026-02-10 | -19.33 | $4.82 | 495228 |
| 2026-02-09 | -20.17 | $4.81 | 402717 |
| 2026-02-06 | -30.25 | $4.69 | 284400 |
| 2026-02-05 | -31.09 | $4.68 | 501400 |
| 2026-02-04 | -21.85 | $4.79 | 768900 |
| 2026-02-03 | -13.45 | $4.89 | 832500 |
| 2026-02-02 | -14.29 | $4.88 | 840600 |
| 2026-01-30 | -31.09 | $4.68 | 198600 |
| 2026-01-29 | -12.61 | $4.90 | 968220 |
| 2026-01-28 | -3.70 | $4.90 | 1.1M |
| 2026-01-27 | -0.99 | $4.83 | 2.0M |
| 2026-01-26 | -1.18 | $4.67 | 240335 |
| 2026-01-23 | -4.71 | $4.64 | 682025 |
| 2026-01-22 | -1.49 | $4.49 | 725300 |
| 2026-01-21 | -2.27 | $4.26 | 422112 |
| 2026-01-20 | -24.24 | $4.08 | 488700 |
| 2026-01-16 | -42.42 | $4.02 | 181600 |
| 2026-01-15 | -15.15 | $4.11 | 208005 |
| 2026-01-14 | -36.36 | $4.04 | 212207 |
| 2026-01-13 | -42.42 | $4.02 | 342100 |
| 2026-01-12 | -12.12 | $4.12 | 227938 |
| 2026-01-09 | -18.18 | $4.10 | 294908 |
| 2026-01-08 | 0.00 | $4.16 | 648200 |
| 2026-01-07 | -27.27 | $4.07 | 272300 |
| 2026-01-06 | -9.09 | $4.13 | 314600 |
| 2026-01-05 | -53.19 | $4.05 | 376800 |
| 2026-01-02 | -61.22 | $4.02 | 300900 |
| 2025-12-31 | -75.44 | $3.97 | 42839 |
| 2025-12-30 | -70.18 | $4.00 | 142800 |
| 2025-12-29 | -89.47 | $3.89 | 290000 |
| 2025-12-26 | -83.93 | $3.93 | 120304 |
| 2025-12-24 | -71.43 | $4.00 | 68700 |
| 2025-12-23 | -76.79 | $3.97 | 255027 |
| 2025-12-22 | -94.64 | $3.87 | 406100 |
| 2025-12-19 | -96.15 | $3.90 | 176300 |
| 2025-12-18 | -80.77 | $3.98 | 341518 |
| 2025-12-17 | -88.46 | $3.94 | 394247 |
| 2025-12-16 | -88.00 | $3.96 | 175300 |
| 2025-12-15 | -48.00 | $4.16 | 413110 |
| 2025-12-12 | -82.00 | $3.99 | 407537 |
| 2025-12-11 | -76.00 | $4.02 | 169000 |
| 2025-12-10 | -63.64 | $4.10 | 554639 |
| 2025-12-09 | -92.19 | $3.99 | 263900 |
| 2025-12-08 | -82.54 | $4.06 | 590520 |
| 2025-12-05 | -95.24 | $3.98 | 1.8M |
| 2025-12-04 | -45.61 | $4.32 | 219734 |
| 2025-12-03 | -84.21 | $4.10 | 146300 |
| 2025-12-02 | -56.14 | $4.26 | 136100 |
| 2025-12-01 | -70.18 | $4.18 | 183800 |
| 2025-11-28 | -52.63 | $4.28 | 203000 |
| 2025-11-26 | -55.93 | $4.25 | 120314 |
| 2025-11-25 | -72.88 | $4.15 | 438033 |
| 2025-11-24 | -64.62 | $4.16 | 402526 |
| 2025-11-21 | -69.01 | $4.09 | 427200 |
| 2025-11-20 | -73.33 | $4.03 | 105700 |
| 2025-11-19 | -57.33 | $4.15 | 236126 |
| 2025-11-18 | -56.00 | $4.16 | 156500 |
| 2025-11-17 | -38.67 | $4.29 | 310400 |
| 2025-11-14 | -29.33 | $4.36 | 1.8M |
| 2025-11-13 | -38.27 | $4.27 | 1.9M |
| 2025-11-12 | -21.18 | $4.40 | 2.6M |
| 2025-11-11 | -2.35 | $4.56 | 1.6M |
| 2025-11-10 | -1.52 | $4.38 | 2.0M |
| 2025-11-07 | -3.39 | $4.30 | 900200 |
| 2025-11-06 | -1.79 | $4.28 | 1.1M |
| 2025-11-05 | -5.36 | $4.26 | 559600 |
| 2025-11-04 | 0.00 | $4.17 | 1.0M |
| 2025-11-03 | 0.00 | $4.14 | 622300 |
| 2025-10-31 | -18.18 | $4.09 | 1.1M |
| 2025-10-30 | -15.91 | $4.10 | 817701 |
| 2025-10-29 | -37.50 | $4.03 | 899708 |
| 2025-10-28 | -39.58 | $4.02 | 818600 |
| 2025-10-27 | -50.00 | $3.99 | 2.3M |
| 2025-10-24 | -71.15 | $3.88 | 562600 |
| 2025-10-23 | -69.23 | $3.89 | 123600 |
| 2025-10-22 | -69.23 | $3.89 | 553800 |
| 2025-10-21 | -79.66 | $3.85 | 276300 |
| 2025-10-20 | -61.02 | $3.96 | 426420 |
| 2025-10-17 | -77.97 | $3.86 | 381346 |
| 2025-10-16 | -88.14 | $3.80 | 938039 |
| 2025-10-15 | -89.29 | $3.82 | 590100 |
| 2025-10-14 | -77.55 | $3.94 | 575300 |
| 2025-10-13 | -77.55 | $3.94 | 451900 |
| 2025-10-10 | -97.96 | $3.84 | 1.8M |
| 2025-10-09 | -91.67 | $3.99 | 328142 |
| 2025-10-08 | -96.97 | $4.00 | 207124 |
| 2025-10-07 | -75.00 | $4.05 | 381619 |
| 2025-10-06 | -44.00 | $4.10 | 152435 |
| 2025-10-03 | -42.00 | $4.11 | 109943 |
| 2025-10-02 | -32.00 | $4.16 | 910538 |
| 2025-10-01 | -22.58 | $4.18 | 304516 |
| 2025-09-30 | -12.90 | $4.24 | 389500 |
| 2025-09-29 | -10.45 | $4.25 | 906742 |
| 2025-09-26 | -25.37 | $4.15 | 177209 |
| 2025-09-25 | -32.84 | $4.10 | 382742 |
| 2025-09-24 | -8.96 | $4.26 | 293900 |
| 2025-09-23 | -6.67 | $4.21 | 572320 |
| 2025-09-22 | -21.67 | $4.12 | 331339 |
| 2025-09-19 | -8.33 | $4.20 | 239400 |
| 2025-09-18 | -3.13 | $4.23 | 2.1M |
| 2025-09-17 | -18.75 | $4.13 | 333800 |
| 2025-09-16 | -10.94 | $4.18 | 650913 |
| 2025-09-15 | -9.38 | $4.19 | 1.3M |
| 2025-09-12 | 0.00 | $4.25 | 1.7M |
| 2025-09-11 | -1.45 | $4.19 | 1.8M |
| 2025-09-10 | -6.67 | $4.07 | 1.7M |
| 2025-09-09 | -8.16 | $3.96 | 404700 |
| 2025-09-08 | 0.00 | $4.00 | 1.3M |
| 2025-09-05 | -4.00 | $3.97 | 1.9M |
| 2025-09-04 | -36.73 | $3.80 | 804548 |
| 2025-09-03 | -43.14 | $3.76 | 434000 |
| 2025-09-02 | -31.48 | $3.81 | 638615 |
| 2025-08-29 | -75.98 | $3.93 | 333529 |
| 2025-08-28 | -72.30 | $3.94 | 1.0M |
| 2025-08-27 | -79.81 | $3.78 | 254500 |
| 2025-08-26 | -78.87 | $3.80 | 632537 |
| 2025-08-25 | -81.69 | $3.74 | 1.6M |
| 2025-08-22 | -77.46 | $3.83 | 493937 |
| 2025-08-21 | -84.51 | $3.68 | 384700 |
| 2025-08-20 | -84.98 | $3.67 | 425103 |
| 2025-08-19 | -84.51 | $3.68 | 2.2M |
| 2025-08-18 | -71.36 | $3.96 | 1.7M |
| 2025-08-15 | -74.18 | $3.90 | 1.4M |
| 2025-08-14 | -80.28 | $3.77 | 649500 |
| 2025-08-13 | -86.39 | $3.64 | 830900 |
| 2025-08-12 | -84.98 | $3.67 | 223722 |
| 2025-08-11 | -89.67 | $3.57 | 1.4M |
| 2025-08-08 | -88.26 | $3.60 | 515648 |
| 2025-08-07 | -88.73 | $3.59 | 2.2M |
| 2025-08-06 | -93.43 | $3.49 | 1.9M |
| 2025-08-05 | -94.84 | $3.46 | 3.4M |
| 2025-08-04 | -92.02 | $3.52 | 4.3M |
| 2025-08-01 | -91.30 | $3.43 | 2.2M |
| 2025-07-31 | -93.51 | $3.55 | 1.3M |
| 2025-07-30 | -80.52 | $3.65 | 276000 |
| 2025-07-29 | -77.92 | $3.67 | 282300 |
| 2025-07-28 | -85.71 | $3.61 | 1.3M |
| 2025-07-25 | -70.13 | $3.73 | 3.6M |
| 2025-07-24 | -77.92 | $3.67 | 890205 |
| 2025-07-23 | -76.62 | $3.68 | 413600 |
| 2025-07-22 | -93.51 | $3.55 | 1.6M |
| 2025-07-21 | -93.94 | $3.65 | 1.3M |
| 2025-07-18 | -100.00 | $3.70 | 206100 |
| 2025-07-17 | -83.93 | $3.80 | 865100 |
| 2025-07-16 | -78.57 | $3.83 | 494616 |
| 2025-07-15 | -88.00 | $3.83 | 316500 |
| 2025-07-14 | -100.00 | $3.77 | 955638 |
| 2025-07-11 | -82.61 | $3.89 | 353017 |
| 2025-07-10 | -88.10 | $3.90 | 2.9M |
| 2025-07-09 | -66.67 | $3.99 | 709248 |
| 2025-07-08 | -42.86 | $4.09 | 300900 |
| 2025-07-07 | -16.67 | $4.20 | 432500 |
| 2025-07-03 | -22.86 | $4.12 | 118341 |
| 2025-07-02 | -28.57 | $4.10 | 208400 |
| 2025-07-01 | -56.36 | $4.09 | 173219 |
| 2025-06-30 | -60.00 | $4.13 | 325800 |
| 2025-06-27 | -74.29 | $4.03 | 183209 |
| 2025-06-26 | -67.14 | $4.08 | 213700 |
| 2025-06-25 | -92.86 | $3.90 | 1.7M |
| 2025-06-24 | -93.08 | $3.96 | 390300 |
| 2025-06-23 | -98.11 | $3.88 | 888800 |
| 2025-06-20 | -93.71 | $3.95 | 687419 |
| 2025-06-18 | -89.31 | $4.02 | 508500 |
| 2025-06-17 | -86.16 | $4.07 | 1.6M |
| 2025-06-16 | -81.76 | $4.14 | 3.2M |
| 2025-06-13 | -91.20 | $3.99 | 200609 |
| 2025-06-12 | -94.94 | $3.94 | 693003 |
| 2025-06-11 | -98.05 | $3.93 | 2.0M |
| 2025-06-10 | -98.76 | $3.92 | 1.9M |
| 2025-06-09 | -96.89 | $3.95 | 2.8M |
| 2025-06-06 | -98.08 | $3.98 | 922700 |
| 2025-06-05 | -94.23 | $4.04 | 1.4M |
| 2025-06-04 | -100.00 | $4.04 | 494319 |
| 2025-06-03 | -96.35 | $4.19 | 833300 |
| 2025-06-02 | -95.62 | $4.20 | 676336 |
| 2025-05-30 | -99.27 | $4.15 | 499800 |
| 2025-05-29 | -100.00 | $4.26 | 467112 |
| 2025-05-28 | -100.00 | $4.31 | 3.5M |
| 2025-05-27 | -85.09 | $4.54 | 2.4M |
| 2025-05-23 | -95.61 | $4.42 | 573343 |
| 2025-05-22 | -92.59 | $4.51 | 1.8M |
| 2025-05-21 | -99.05 | $4.47 | 807934 |
| 2025-05-20 | -76.70 | $4.72 | 198500 |
| 2025-05-19 | -96.12 | $4.52 | 605607 |
| 2025-05-16 | -90.10 | $4.60 | 1.6M |
| 2025-05-15 | -11.88 | $5.39 | 314943 |
| 2025-05-14 | -6.93 | $5.44 | 131826 |
| 2025-05-13 | -16.83 | $5.34 | 282800 |
| 2025-05-12 | -22.35 | $5.16 | 99500 |
| 2025-05-09 | -3.53 | $5.32 | 251500 |
| 2025-05-08 | -2.41 | $5.31 | 220449 |
| 2025-05-07 | -10.96 | $5.15 | 72400 |
| 2025-05-06 | -17.81 | $5.10 | 208400 |
| 2025-05-05 | -8.22 | $5.17 | 158613 |
| 2025-05-02 | -1.45 | $5.18 | 65400 |
| 2025-05-01 | -18.46 | $5.03 | 115048 |
| 2025-04-30 | -12.31 | $5.07 | 216613 |
| 2025-04-29 | -7.69 | $5.10 | 682024 |
| 2025-04-28 | -15.38 | $5.05 | 153025 |
| 2025-04-25 | -27.69 | $4.97 | 133700 |
| 2025-04-24 | -35.48 | $4.90 | 85600 |
| 2025-04-23 | -27.42 | $4.95 | 97600 |
| 2025-04-22 | -27.42 | $4.95 | 150620 |
| 2025-04-21 | -48.39 | $4.82 | 89809 |
| 2025-04-17 | -63.93 | $4.73 | 93333 |
| 2025-04-16 | -57.38 | $4.77 | 299647 |
| 2025-04-15 | -31.15 | $4.93 | 612200 |
| 2025-04-14 | -37.70 | $4.89 | 552300 |
| 2025-04-11 | -55.74 | $4.78 | 96030 |
| 2025-04-10 | -62.30 | $4.74 | 222602 |
| 2025-04-09 | -52.46 | $4.80 | 372213 |
| 2025-04-08 | -94.12 | $4.64 | 223200 |
| 2025-04-07 | -62.50 | $4.67 | 329637 |
| 2025-04-04 | -44.44 | $4.80 | 338900 |
| 2025-04-03 | -13.89 | $5.02 | 659243 |
| 2025-04-02 | -16.67 | $5.00 | 218439 |
| 2025-04-01 | -23.61 | $4.95 | 80804 |
| 2025-03-31 | 0.00 | $5.12 | 150000 |
| 2025-03-28 | -11.59 | $5.01 | 259703 |
| 2025-03-27 | -10.14 | $5.02 | 416600 |
| 2025-03-26 | -7.35 | $5.03 | 133021 |
| 2025-03-25 | -27.94 | $4.89 | 107832 |
| 2025-03-24 | -27.94 | $4.89 | 202100 |
| 2025-03-21 | -20.59 | $4.94 | 220842 |
| 2025-03-20 | -5.88 | $5.04 | 152245 |
| 2025-03-19 | -7.14 | $5.05 | 77000 |
| 2025-03-18 | -13.92 | $5.08 | 108929 |
| 2025-03-17 | -44.32 | $4.89 | 113303 |
| 2025-03-14 | -60.23 | $4.75 | 82600 |
| 2025-03-13 | -48.86 | $4.85 | 166426 |
| 2025-03-12 | -54.55 | $4.80 | 105046 |
| 2025-03-11 | -52.27 | $4.82 | 209511 |
| 2025-03-10 | -67.09 | $4.75 | 274500 |
| 2025-03-07 | -32.91 | $5.02 | 211200 |
| 2025-03-06 | -50.63 | $4.88 | 129002 |
| 2025-03-05 | -44.30 | $4.93 | 237200 |
| 2025-03-04 | -60.76 | $4.80 | 73600 |
| 2025-03-03 | -80.30 | $4.75 | 99500 |
| 2025-02-28 | -80.30 | $4.75 | 3.2M |
| 2025-02-27 | -54.55 | $4.92 | 179936 |
| 2025-02-26 | -56.06 | $4.91 | 557900 |
| 2025-02-25 | -46.97 | $4.97 | 356700 |
| 2025-02-24 | -57.58 | $4.90 | 237400 |
| 2025-02-21 | -38.36 | $5.00 | 144700 |
| 2025-02-20 | -39.73 | $4.99 | 2.6M |
| 2025-02-19 | -10.75 | $5.18 | 1.7M |
| 2025-02-18 | -0.95 | $5.27 | 391600 |
| 2025-02-14 | -4.85 | $5.15 | 409600 |
| 2025-02-13 | -21.84 | $4.85 | 258300 |
| 2025-02-12 | -17.24 | $4.89 | 733333 |
| 2025-02-11 | -5.83 | $4.98 | 2.7M |
| 2025-02-10 | -12.62 | $4.91 | 1.9M |
| 2025-02-07 | -17.31 | $4.86 | 3.0M |
| 2025-02-06 | -3.70 | $4.99 | 1.3M |
| 2025-02-05 | -4.04 | $4.90 | 731700 |
| 2025-02-04 | -0.91 | $4.93 | 831607 |
| 2025-02-03 | -4.76 | $4.84 | 666400 |
| 2025-01-31 | -0.93 | $4.88 | 1.1M |
| 2025-01-30 | -3.57 | $4.80 | 1.3M |
| 2025-01-29 | -6.54 | $4.72 | 810700 |
| 2025-01-28 | -1.87 | $4.77 | 329825 |
| 2025-01-27 | -4.85 | $4.70 | 491820 |
| 2025-01-24 | -6.25 | $4.62 | 78300 |
| 2025-01-23 | -8.33 | $4.60 | 602632 |
| 2025-01-22 | -7.79 | $4.43 | 173331 |
| 2025-01-21 | -9.38 | $4.30 | 370100 |
| 2025-01-17 | -29.69 | $4.17 | 252539 |
| 2025-01-16 | -7.81 | $4.31 | 794636 |
| 2025-01-15 | -9.38 | $4.30 | 381430 |
| 2025-01-14 | -45.45 | $4.14 | 1.8M |
| 2025-01-13 | -55.84 | $4.06 | 177522 |
| 2025-01-10 | -59.74 | $4.03 | 498100 |
| 2025-01-08 | -51.95 | $4.09 | 388500 |
| 2025-01-07 | -62.34 | $4.01 | 418109 |
| 2025-01-06 | -61.04 | $4.02 | 482100 |
| 2025-01-03 | -68.83 | $3.96 | 316200 |
| 2025-01-02 | -76.62 | $3.90 | 364400 |
| 2024-12-31 | -87.01 | $3.82 | 130636 |
| 2024-12-30 | -72.46 | $3.99 | 173900 |
| 2024-12-27 | -82.05 | $3.94 | 346300 |
| 2024-12-26 | -79.55 | $3.98 | 1.6M |
| 2024-12-24 | -87.50 | $3.91 | 42648 |
| 2024-12-23 | -87.50 | $3.91 | 212202 |
| 2024-12-20 | -82.95 | $3.95 | 188400 |
| 2024-12-19 | -81.82 | $3.96 | 275300 |
| 2024-12-18 | -97.73 | $3.82 | 475200 |
| 2024-12-17 | -94.52 | $3.99 | 563000 |
| 2024-12-16 | -93.15 | $4.00 | 634400 |
| 2024-12-13 | -94.12 | $4.04 | 115918 |
| 2024-12-12 | -85.29 | $4.10 | 246600 |
| 2024-12-11 | -67.65 | $4.22 | 219000 |
| 2024-12-10 | -77.94 | $4.15 | 220427 |
| 2024-12-09 | -83.82 | $4.11 | 684742 |
| 2024-12-06 | -83.82 | $4.11 | 963900 |
| 2024-12-05 | -65.28 | $4.25 | 439427 |
| 2024-12-04 | -58.33 | $4.30 | 1.1M |
| 2024-12-03 | -77.78 | $4.16 | 1.7M |
| 2024-12-02 | -87.50 | $4.09 | 553409 |
| 2024-11-29 | -81.94 | $4.13 | 487715 |
| 2024-11-27 | -93.18 | $4.31 | 379300 |
| 2024-11-26 | -35.14 | $4.59 | 91600 |
| 2024-11-25 | -83.78 | $4.41 | 869223 |
| 2024-11-22 | -75.68 | $4.44 | 368200 |
| 2024-11-21 | -89.19 | $4.39 | 329046 |
| 2024-11-20 | -56.76 | $4.51 | 102045 |
| 2024-11-19 | -67.57 | $4.47 | 365523 |
| 2024-11-18 | -64.86 | $4.48 | 885435 |
| 2024-11-15 | -69.23 | $4.47 | 234400 |
| 2024-11-14 | -88.89 | $4.40 | 3.6M |
| 2024-11-13 | -71.43 | $4.55 | 204500 |
| 2024-11-12 | -97.14 | $4.46 | 1.2M |
| 2024-11-11 | -84.85 | $4.52 | 404910 |
| 2024-11-08 | -72.73 | $4.56 | 146900 |
| 2024-11-07 | -45.45 | $4.65 | 208100 |
| 2024-11-06 | -45.45 | $4.65 | 899300 |
| 2024-11-05 | -66.67 | $4.58 | 266347 |
| 2024-11-04 | -68.42 | $4.59 | 490639 |
| 2024-11-01 | -97.78 | $4.48 | 200144 |
| 2024-10-31 | -72.09 | $4.62 | 264600 |
| 2024-10-30 | -74.42 | $4.61 | 1.2M |
| 2024-10-29 | -76.92 | $4.62 | 422909 |
| 2024-10-28 | -76.92 | $4.62 | 181000 |
| 2024-10-25 | -75.00 | $4.63 | 571100 |
| 2024-10-24 | -100.00 | $4.50 | 800324 |
| 2024-10-23 | -81.82 | $4.69 | 907300 |
| 2024-10-22 | -88.64 | $4.66 | 298900 |
| 2024-10-21 | -80.43 | $4.70 | 293938 |
| 2024-10-18 | -95.65 | $4.63 | 1.1M |
| 2024-10-17 | -61.36 | $4.80 | 397900 |
| 2024-10-16 | -91.53 | $4.68 | 198200 |
| 2024-10-15 | -87.30 | $4.71 | 72700 |
| 2024-10-14 | -84.13 | $4.73 | 126518 |
| 2024-10-11 | -93.94 | $4.67 | 244447 |
| 2024-10-10 | -82.26 | $4.78 | 58501 |
| 2024-10-09 | -98.31 | $4.71 | 166406 |
| 2024-10-08 | -95.83 | $4.83 | 197500 |
| 2024-10-07 | -93.44 | $4.88 | 405600 |
| 2024-10-04 | -91.80 | $4.89 | 317610 |
| 2024-10-03 | -93.22 | $4.90 | 166733 |
| 2024-10-02 | -85.71 | $4.97 | 95800 |
| 2024-10-01 | -89.29 | $4.95 | 93106 |
| 2024-09-30 | -80.36 | $5.00 | 281000 |
| 2024-09-27 | -85.71 | $4.97 | 2.2M |
| 2024-09-26 | -71.43 | $5.05 | 141600 |
| 2024-09-25 | -92.86 | $4.93 | 81500 |
| 2024-09-24 | -83.93 | $4.98 | 108800 |
| 2024-09-23 | -94.64 | $4.92 | 82107 |
| 2024-09-20 | -98.18 | $4.91 | 140700 |
| 2024-09-19 | -57.14 | $5.17 | 305100 |
| 2024-09-18 | -48.98 | $5.21 | 68800 |
| 2024-09-17 | -46.94 | $5.22 | 348100 |
| 2024-09-16 | -34.00 | $5.29 | 83813 |
| 2024-09-13 | -48.00 | $5.22 | 261700 |
| 2024-09-12 | -62.00 | $5.15 | 272100 |
| 2024-09-11 | -89.36 | $5.04 | 502800 |
| 2024-09-10 | -73.08 | $5.08 | 265600 |
| 2024-09-09 | -50.85 | $5.16 | 92100 |
| 2024-09-06 | -48.44 | $5.15 | 65038 |
| 2024-09-05 | -33.33 | $5.18 | 151500 |
| 2024-09-04 | -46.43 | $5.07 | 212600 |
| 2024-09-03 | -46.51 | $5.06 | 197700 |
| 2024-08-30 | -42.57 | $5.03 | 226140 |
| 2024-08-29 | -38.61 | $5.07 | 194500 |
| 2024-08-28 | -31.68 | $5.14 | 368600 |
| 2024-08-27 | -30.69 | $5.15 | 246200 |
| 2024-08-26 | -28.71 | $5.17 | 149000 |
| 2024-08-23 | -30.69 | $5.15 | 188300 |
| 2024-08-22 | -22.77 | $5.23 | 166706 |
| 2024-08-21 | -23.76 | $5.22 | 609437 |
| 2024-08-20 | -10.89 | $5.35 | 270600 |
| 2024-08-19 | 0.00 | $5.46 | 184000 |
| 2024-08-16 | -4.00 | $5.17 | 98900 |
| 2024-08-15 | -9.59 | $5.11 | 236841 |
| 2024-08-14 | -3.08 | $5.08 | 219139 |
| 2024-08-13 | -1.59 | $5.07 | 215600 |
| 2024-08-12 | -20.00 | $4.93 | 102600 |
| 2024-08-09 | -36.67 | $4.83 | 116332 |
| 2024-08-08 | -48.33 | $4.76 | 211913 |
| 2024-08-07 | -48.33 | $4.76 | 300500 |
| 2024-08-06 | -61.67 | $4.68 | 358500 |
| 2024-08-05 | -83.33 | $4.55 | 254648 |
| 2024-08-02 | -78.43 | $4.65 | 312900 |
| 2024-08-01 | -92.16 | $4.58 | 1.4M |
| 2024-07-31 | -83.78 | $4.74 | 157324 |
| 2024-07-30 | -65.91 | $4.76 | 75900 |
| 2024-07-29 | -54.55 | $4.81 | 209732 |
| 2024-07-26 | -36.36 | $4.89 | 98233 |
| 2024-07-25 | -61.36 | $4.78 | 115613 |
| 2024-07-24 | -63.64 | $4.77 | 102200 |
| 2024-07-23 | -34.09 | $4.90 | 110619 |
| 2024-07-22 | -25.00 | $4.94 | 313441 |
| 2024-07-19 | -36.36 | $4.89 | 223538 |
| 2024-07-18 | -27.27 | $4.93 | 153505 |
| 2024-07-17 | -6.82 | $5.02 | 108200 |
| 2024-07-16 | -15.91 | $4.98 | 128200 |
| 2024-07-15 | -46.27 | $4.97 | 97935 |
| 2024-07-12 | -51.28 | $4.99 | 321500 |
| 2024-07-11 | -63.29 | $4.90 | 498448 |
| 2024-07-10 | -49.37 | $5.01 | 295100 |
| 2024-07-09 | -75.95 | $4.80 | 277500 |
| 2024-07-08 | -73.42 | $4.82 | 292933 |
| 2024-07-05 | -68.35 | $4.86 | 244900 |
| 2024-07-03 | -78.48 | $4.78 | 256301 |
| 2024-07-02 | -96.20 | $4.64 | 168906 |
| 2024-07-01 | -97.47 | $4.63 | 252000 |
| 2024-06-28 | -85.71 | $4.80 | 187635 |
| 2024-06-27 | -96.88 | $4.78 | 286423 |
| 2024-06-26 | -100.00 | $4.78 | 166317 |
| 2024-06-25 | -96.55 | $4.84 | 99442 |
| 2024-06-24 | -72.41 | $4.98 | 198000 |
| 2024-06-21 | -93.10 | $4.86 | 114242 |
| 2024-06-20 | -82.76 | $4.92 | 150400 |
| 2024-06-18 | -92.75 | $4.87 | 422500 |
| 2024-06-17 | -86.15 | $4.97 | 202536 |
| 2024-06-14 | -48.39 | $5.23 | 396740 |
| 2024-06-13 | -69.35 | $5.10 | 395500 |
| 2024-06-12 | -72.00 | $5.17 | 201700 |
| 2024-06-11 | -68.00 | $5.19 | 768304 |
| 2024-06-10 | -88.00 | $5.09 | 134931 |
| 2024-06-07 | -100.00 | $5.05 | 478528 |
| 2024-06-06 | -48.84 | $5.32 | 92900 |
| 2024-06-05 | -80.00 | $5.19 | 284900 |
| 2024-06-04 | -85.71 | $5.17 | 128345 |
| 2024-06-03 | -93.88 | $5.13 | 774439 |
| 2024-05-31 | -75.51 | $5.22 | 744502 |
| 2024-05-30 | -69.39 | $5.25 | 144429 |
| 2024-05-29 | -88.64 | $5.20 | 249942 |
| 2024-05-28 | -70.45 | $5.28 | 203510 |
| 2024-05-24 | -88.64 | $5.20 | 84214 |
| 2024-05-23 | -95.45 | $5.17 | 544000 |
| 2024-05-22 | -80.49 | $5.26 | 179500 |
| 2024-05-21 | -39.02 | $5.43 | 1.1M |
| 2024-05-20 | -17.78 | $5.51 | 284900 |
| 2024-05-17 | -57.58 | $5.42 | 369100 |
| 2024-05-16 | -51.90 | $5.39 | 129900 |
| 2024-05-15 | -56.96 | $5.35 | 266000 |
| 2024-05-14 | -53.16 | $5.38 | 328121 |
| 2024-05-13 | -63.29 | $5.30 | 589622 |
| 2024-05-10 | -73.42 | $5.22 | 225800 |
| 2024-05-09 | -74.68 | $5.21 | 297800 |
| 2024-05-08 | -35.44 | $5.52 | 93600 |
| 2024-05-07 | -36.71 | $5.51 | 252500 |
| 2024-05-06 | -37.04 | $5.52 | 79510 |
| 2024-05-03 | -50.62 | $5.41 | 175200 |
| 2024-05-02 | -62.96 | $5.31 | 119745 |
| 2024-05-01 | -70.37 | $5.25 | 82129 |
| 2024-04-30 | -72.84 | $5.23 | 261000 |
| 2024-04-29 | -62.96 | $5.31 | 64100 |
| 2024-04-26 | -58.02 | $5.35 | 275500 |
| 2024-04-25 | -72.84 | $5.23 | 92100 |
| 2024-04-24 | -67.90 | $5.27 | 151090 |
| 2024-04-23 | -70.37 | $5.25 | 101800 |
| 2024-04-22 | -65.43 | $5.29 | 210614 |
| 2024-04-19 | -69.05 | $5.27 | 143200 |
| 2024-04-18 | -77.33 | $5.27 | 100090 |
| 2024-04-17 | -80.00 | $5.25 | 159052 |
| 2024-04-16 | -100.00 | $5.21 | 104810 |
| 2024-04-15 | -100.00 | $5.33 | 129622 |
| 2024-04-12 | -80.49 | $5.52 | 209600 |
| 2024-04-11 | -56.10 | $5.62 | 139800 |
| 2024-04-10 | -41.46 | $5.68 | 65400 |
| 2024-04-09 | -12.20 | $5.80 | 78600 |
| 2024-04-08 | -19.51 | $5.77 | 208006 |
| 2024-04-05 | -58.14 | $5.62 | 139000 |
| 2024-04-04 | -72.55 | $5.58 | 707806 |
| 2024-04-03 | -62.75 | $5.63 | 170488 |
| 2024-04-02 | -86.00 | $5.52 | 216000 |
| 2024-04-01 | -90.00 | $5.50 | 70600 |
| 2024-03-28 | -66.04 | $5.63 | 99200 |
| 2024-03-27 | -77.36 | $5.57 | 81898 |
| 2024-03-26 | -73.58 | $5.59 | 111228 |
| 2024-03-25 | -79.25 | $5.56 | 130002 |
| 2024-03-22 | -86.79 | $5.52 | 86446 |
| 2024-03-21 | -85.71 | $5.54 | 252200 |
| 2024-03-20 | -79.49 | $5.61 | 180400 |
| 2024-03-19 | -89.74 | $5.53 | 293200 |
| 2024-03-18 | -97.10 | $5.56 | 317602 |
| 2024-03-15 | -86.67 | $5.71 | 69400 |
| 2024-03-14 | -95.00 | $5.66 | 75400 |
| 2024-03-13 | -80.60 | $5.69 | 147052 |
| 2024-03-12 | -64.71 | $5.79 | 1.1M |
| 2024-03-11 | -77.94 | $5.70 | 757000 |
| 2024-03-08 | -64.71 | $5.79 | 182400 |
| 2024-03-07 | -52.94 | $5.87 | 135000 |
| 2024-03-06 | -52.94 | $5.87 | 363800 |
| 2024-03-05 | -73.53 | $5.73 | 352056 |
| 2024-03-04 | -47.06 | $5.91 | 106000 |
| 2024-03-01 | -41.18 | $5.95 | 105200 |
| 2024-02-29 | -61.76 | $5.81 | 116600 |
| 2024-02-28 | -52.94 | $5.87 | 110800 |
| 2024-02-27 | -45.59 | $5.92 | 203818 |
| 2024-02-26 | -57.35 | $5.84 | 365642 |
| 2024-02-23 | -64.71 | $5.79 | 127800 |
| 2024-02-22 | -33.82 | $6.00 | 236800 |
| 2024-02-21 | -25.45 | $5.96 | 108000 |
| 2024-02-20 | -16.00 | $5.97 | 291000 |
| 2024-02-16 | -44.00 | $5.81 | 135028 |
| 2024-02-15 | -42.00 | $5.82 | 134800 |
| 2024-02-14 | -36.00 | $5.85 | 225200 |
| 2024-02-13 | -86.00 | $5.60 | 187400 |
| 2024-02-12 | -46.00 | $5.80 | 92260 |
| 2024-02-09 | -56.00 | $5.75 | 86666 |
| 2024-02-08 | -28.00 | $5.89 | 70036 |
| 2024-02-07 | -18.00 | $5.94 | 296090 |
| 2024-02-06 | 0.00 | $6.02 | 263852 |
| 2024-02-05 | -7.50 | $5.87 | 236000 |
| 2024-02-02 | -15.00 | $5.84 | 74200 |
| 2024-02-01 | -2.50 | $5.89 | 273800 |
| 2024-01-31 | -41.94 | $5.68 | 258200 |
| 2024-01-30 | -41.94 | $5.68 | 91600 |
| 2024-01-29 | -25.81 | $5.73 | 47600 |
| 2024-01-26 | -3.23 | $5.80 | 340000 |
| 2024-01-25 | -9.68 | $5.78 | 261816 |
| 2024-01-24 | -29.03 | $5.72 | 90054 |
| 2024-01-23 | -51.61 | $5.65 | 97000 |
| 2024-01-22 | -78.13 | $5.56 | 160418 |
| 2024-01-19 | -47.22 | $5.64 | 168200 |
| 2024-01-18 | -61.11 | $5.59 | 151064 |
| 2024-01-17 | -55.56 | $5.61 | 354400 |
| 2024-01-16 | -37.21 | $5.65 | 231670 |
| 2024-01-12 | -41.86 | $5.63 | 97000 |
| 2024-01-11 | -30.56 | $5.59 | 550200 |
| 2024-01-10 | -22.22 | $5.65 | 173800 |
| 2024-01-09 | -31.94 | $5.58 | 99200 |
| 2024-01-08 | -19.44 | $5.67 | 136200 |
| 2024-01-05 | -11.11 | $5.73 | 115226 |
| 2024-01-04 | -36.11 | $5.55 | 248036 |
| 2024-01-03 | -27.78 | $5.61 | 89600 |
| 2024-01-02 | -36.11 | $5.55 | 209800 |
| 2023-12-29 | -13.89 | $5.71 | 83000 |
| 2023-12-28 | -8.33 | $5.75 | 123800 |
| 2023-12-27 | -22.22 | $5.65 | 329096 |
| 2023-12-26 | -3.45 | $5.65 | 295600 |
| 2023-12-22 | -11.54 | $5.55 | 557000 |
| 2023-12-21 | -23.08 | $5.49 | 1.1M |
| 2023-12-20 | -30.77 | $5.45 | 185402 |
| 2023-12-19 | -5.77 | $5.58 | 223426 |
| 2023-12-18 | -11.76 | $5.54 | 334608 |
| 2023-12-15 | -28.33 | $5.43 | 182000 |
| 2023-12-14 | -36.67 | $5.38 | 229006 |
| 2023-12-13 | -38.33 | $5.37 | 269400 |
| 2023-12-12 | -58.33 | $5.25 | 245252 |
| 2023-12-11 | -12.50 | $5.49 | 219200 |
| 2023-12-08 | -14.29 | $5.48 | 162200 |
| 2023-12-07 | -11.86 | $5.49 | 115474 |
| 2023-12-06 | -27.12 | $5.40 | 65000 |
| 2023-12-05 | -22.03 | $5.43 | 71016 |
| 2023-12-04 | -28.81 | $5.39 | 122000 |
| 2023-12-01 | 0.00 | $5.56 | 459006 |
| 2023-11-30 | -5.08 | $5.47 | 641000 |
| 2023-11-29 | -8.20 | $5.35 | 261830 |
| 2023-11-28 | -9.23 | $5.34 | 305062 |
| 2023-11-27 | 0.00 | $5.28 | 243600 |
| 2023-11-24 | -13.73 | $5.18 | 72876 |
| 2023-11-22 | -11.76 | $5.19 | 139200 |
| 2023-11-21 | -3.92 | $5.23 | 365848 |
| 2023-11-20 | -17.65 | $5.16 | 170464 |
| 2023-11-17 | -49.02 | $5.00 | 1.7M |
| 2023-11-16 | -1.96 | $5.24 | 269000 |
| 2023-11-15 | -11.76 | $5.19 | 50600 |
| 2023-11-14 | -19.61 | $5.15 | 205400 |
| 2023-11-13 | -15.69 | $5.17 | 195648 |
| 2023-11-10 | -33.33 | $5.08 | 128800 |
| 2023-11-09 | -36.23 | $5.00 | 232494 |
| 2023-11-08 | -2.90 | $5.23 | 156800 |
| 2023-11-07 | -4.48 | $5.20 | 253000 |
| 2023-11-06 | -8.06 | $5.13 | 286800 |
| 2023-11-03 | -3.45 | $5.12 | 289844 |
| 2023-11-02 | -18.64 | $4.99 | 206876 |
| 2023-11-01 | -21.82 | $4.91 | 37200 |
| 2023-10-31 | -45.76 | $4.76 | 188000 |
| 2023-10-30 | -42.37 | $4.78 | 139420 |
| 2023-10-27 | -25.42 | $4.88 | 226864 |
| 2023-10-26 | -1.75 | $5.00 | 351600 |
| 2023-10-25 | -21.82 | $4.87 | 395200 |
| 2023-10-24 | -7.27 | $4.95 | 180874 |
| 2023-10-23 | -18.18 | $4.89 | 288864 |
| 2023-10-20 | -25.45 | $4.85 | 208000 |
| 2023-10-19 | -18.18 | $4.89 | 346600 |
| 2023-10-18 | -14.55 | $4.91 | 1.9M |
| 2023-10-17 | -18.18 | $4.89 | 319896 |
| 2023-10-16 | 0.00 | $4.96 | 491400 |
| 2023-10-13 | -76.47 | $4.56 | 188204 |
| 2023-10-12 | -41.18 | $4.74 | 118062 |
| 2023-10-11 | -25.49 | $4.82 | 106000 |
| 2023-10-10 | -31.37 | $4.79 | 263200 |
| 2023-10-09 | -49.02 | $4.70 | 182268 |
| 2023-10-06 | -39.22 | $4.75 | 238662 |
| 2023-10-05 | -92.16 | $4.48 | 135804 |
| 2023-10-04 | -86.27 | $4.51 | 114400 |
| 2023-10-03 | -97.92 | $4.48 | 496000 |
| 2023-10-02 | -66.67 | $4.63 | 234200 |
| 2023-09-29 | -62.75 | $4.66 | 83800 |
| 2023-09-28 | -74.51 | $4.60 | 450416 |
| 2023-09-27 | -87.27 | $4.54 | 1.7M |
| 2023-09-26 | -100.00 | $4.54 | 1.6M |
| 2023-09-25 | -94.12 | $4.62 | 4.1M |
| 2023-09-22 | -78.43 | $4.70 | 1.7M |
| 2023-09-21 | -81.48 | $4.69 | 262800 |
| 2023-09-20 | -48.15 | $4.87 | 416896 |
| 2023-09-19 | -40.74 | $4.91 | 320066 |
| 2023-09-18 | -51.85 | $4.85 | 608052 |
| 2023-09-15 | -55.56 | $4.83 | 164476 |
| 2023-09-14 | -48.15 | $4.87 | 176244 |
| 2023-09-13 | -68.52 | $4.76 | 185200 |
| 2023-09-12 | -61.11 | $4.80 | 77890 |
| 2023-09-11 | -70.37 | $4.75 | 122294 |
| 2023-09-08 | -81.48 | $4.69 | 78296 |
| 2023-09-07 | -100.00 | $4.59 | 94682 |
| 2023-09-06 | -78.85 | $4.72 | 88200 |
| 2023-09-05 | -73.08 | $4.75 | 1.2M |
| 2023-09-01 | -69.23 | $4.77 | 474200 |
| 2023-08-31 | -67.31 | $4.78 | 132844 |
| 2023-08-30 | -34.62 | $4.95 | 176692 |
| 2023-08-29 | -19.23 | $5.03 | 898800 |
| 2023-08-28 | -33.33 | $4.99 | 303200 |
| 2023-08-25 | -52.63 | $4.88 | 603800 |
| 2023-08-24 | -29.82 | $5.01 | 254292 |
| 2023-08-23 | -29.31 | $5.02 | 187400 |
| 2023-08-22 | -31.03 | $5.01 | 149000 |
| 2023-08-21 | -41.38 | $4.95 | 786494 |
| 2023-08-18 | -62.07 | $4.83 | 608698 |
| 2023-08-17 | -100.00 | $4.61 | 119844 |
| 2023-08-16 | -88.24 | $4.74 | 187400 |
| 2023-08-15 | -100.00 | $4.68 | 181200 |
| 2023-08-14 | -100.00 | $4.74 | 383636 |
| 2023-08-11 | -72.73 | $4.87 | 153444 |
| 2023-08-10 | -79.55 | $4.84 | 54000 |
| 2023-08-09 | -90.91 | $4.79 | 453600 |
| 2023-08-08 | -77.27 | $4.85 | 240200 |
| 2023-08-07 | -88.89 | $4.87 | 118200 |
| 2023-08-04 | -92.11 | $4.88 | 71096 |
| 2023-08-03 | -89.47 | $4.89 | 921200 |
| 2023-08-02 | -65.79 | $4.98 | 102470 |
| 2023-08-01 | -65.12 | $5.00 | 232496 |
| 2023-07-31 | -42.00 | $5.14 | 229032 |
| 2023-07-28 | -64.00 | $5.03 | 141654 |
| 2023-07-27 | -52.00 | $5.09 | 1.6M |
| 2023-07-26 | -50.00 | $5.10 | 654600 |
| 2023-07-25 | -52.83 | $5.10 | 576800 |
| 2023-07-24 | -55.56 | $5.09 | 350248 |
| 2023-07-21 | -68.52 | $5.02 | 236800 |
| 2023-07-20 | -86.44 | $4.93 | 117200 |
| 2023-07-19 | -79.66 | $4.97 | 137238 |
| 2023-07-18 | -74.58 | $5.00 | 183018 |
| 2023-07-17 | -74.58 | $5.00 | 328400 |
| 2023-07-14 | -69.49 | $5.03 | 919400 |
| 2023-07-13 | -76.27 | $4.99 | 246600 |
| 2023-07-12 | -89.83 | $4.91 | 536400 |
| 2023-07-11 | -69.49 | $5.03 | 152800 |
| 2023-07-10 | -46.32 | $5.00 | 411416 |
| 2023-07-07 | -31.68 | $5.12 | 348464 |
| 2023-07-06 | -46.53 | $4.97 | 303600 |
| 2023-07-05 | -29.70 | $5.14 | 298600 |
| 2023-07-03 | -21.78 | $5.22 | 118000 |
| 2023-06-30 | -25.44 | $5.15 | 3.2M |
| 2023-06-29 | -18.10 | $5.23 | 170400 |
| 2023-06-28 | -28.45 | $5.11 | 125000 |
| 2023-06-27 | -22.41 | $5.18 | 102400 |
| 2023-06-26 | -6.03 | $5.37 | 485818 |
| 2023-06-23 | -11.21 | $5.31 | 352000 |
| 2023-06-22 | -8.62 | $5.34 | 225262 |
| 2023-06-21 | -3.45 | $5.40 | 335400 |
| 2023-06-20 | -17.39 | $5.23 | 186400 |
| 2023-06-16 | -28.70 | $5.10 | 1.4M |
| 2023-06-15 | -20.91 | $5.15 | 1.4M |
| 2023-06-14 | -29.41 | $5.00 | 1.9M |
| 2023-06-13 | -27.78 | $4.93 | 410898 |
| 2023-06-12 | -1.30 | $5.04 | 558400 |
| 2023-06-09 | -10.34 | $4.80 | 597882 |
| 2023-06-08 | -30.43 | $4.60 | 181806 |
| 2023-06-07 | -41.30 | $4.55 | 1.7M |
| 2023-06-06 | -5.26 | $4.62 | 132800 |
| 2023-06-05 | -18.92 | $4.56 | 141000 |
| 2023-06-02 | -28.13 | $4.49 | 495670 |
| 2023-06-01 | -36.59 | $4.43 | 214200 |
| 2023-05-31 | -56.82 | $4.33 | 263448 |
| 2023-05-30 | -34.09 | $4.43 | 143820 |
| 2023-05-26 | -27.27 | $4.46 | 133018 |
| 2023-05-25 | -40.91 | $4.40 | 144218 |
| 2023-05-24 | -20.45 | $4.49 | 258614 |
| 2023-05-23 | -25.00 | $4.47 | 154000 |
| 2023-05-22 | -50.00 | $4.36 | 349696 |
| 2023-05-19 | -36.36 | $4.42 | 141200 |
| 2023-05-18 | -50.00 | $4.36 | 137400 |
| 2023-05-17 | -43.18 | $4.39 | 162200 |
| 2023-05-16 | -43.18 | $4.39 | 184844 |
| 2023-05-15 | -6.82 | $4.55 | 139858 |
| 2023-05-12 | -15.91 | $4.51 | 1.0M |
| 2023-05-11 | -2.50 | $4.53 | 416416 |
| 2023-05-10 | -18.75 | $4.40 | 142600 |
| 2023-05-09 | -44.12 | $4.31 | 247006 |
| 2023-05-08 | -23.53 | $4.34 | 356080 |
| 2023-05-05 | -8.33 | $4.41 | 862800 |
| 2023-05-04 | -34.43 | $4.25 | 3.0M |
| 2023-05-03 | -40.98 | $4.21 | 84278 |
| 2023-05-02 | -45.90 | $4.18 | 468640 |
| 2023-05-01 | -29.85 | $4.26 | 295830 |
| 2023-04-28 | -14.93 | $4.36 | 272866 |
| 2023-04-27 | -22.54 | $4.30 | 272890 |
| 2023-04-26 | -21.79 | $4.29 | 391200 |
| 2023-04-25 | -26.58 | $4.25 | 188400 |
| 2023-04-24 | -15.12 | $4.33 | 203600 |
| 2023-04-21 | -16.49 | $4.30 | 66400 |
| 2023-04-20 | -21.65 | $4.25 | 155046 |
| 2023-04-19 | -23.71 | $4.23 | 309000 |
| 2023-04-18 | -5.15 | $4.41 | 187070 |
| 2023-04-17 | -3.09 | $4.43 | 1.1M |
| 2023-04-14 | -7.37 | $4.37 | 916600 |
| 2023-04-13 | -9.47 | $4.35 | 1.0M |
| 2023-04-12 | -5.49 | $4.35 | 963010 |
| 2023-04-11 | 0.00 | $4.05 | 3.2M |
| 2023-04-10 | -28.85 | $3.86 | 120400 |
| 2023-04-06 | -30.77 | $3.85 | 95200 |
| 2023-04-05 | -26.92 | $3.87 | 138018 |
| 2023-04-04 | -21.57 | $3.89 | 158048 |
| 2023-04-03 | -33.33 | $3.83 | 124846 |
| 2023-03-31 | -23.53 | $3.88 | 323000 |
| 2023-03-30 | -49.02 | $3.75 | 283400 |
| 2023-03-29 | -49.02 | $3.75 | 127214 |
| 2023-03-28 | -62.75 | $3.68 | 141000 |
| 2023-03-27 | -71.15 | $3.64 | 166200 |
| 2023-03-24 | -78.85 | $3.60 | 112200 |
| 2023-03-23 | -84.62 | $3.57 | 477400 |
| 2023-03-22 | -81.54 | $3.61 | 151200 |
| 2023-03-21 | -85.51 | $3.59 | 753000 |
| 2023-03-20 | -86.96 | $3.58 | 174600 |
| 2023-03-17 | -89.04 | $3.57 | 303438 |
| 2023-03-16 | -82.19 | $3.62 | 443272 |
| 2023-03-15 | -89.04 | $3.57 | 433000 |
| 2023-03-14 | -100.00 | $3.57 | 340000 |
| 2023-03-13 | -92.31 | $3.62 | 280800 |
| 2023-03-10 | -88.52 | $3.68 | 470000 |
| 2023-03-09 | -49.18 | $3.92 | 285800 |
| 2023-03-08 | -47.54 | $3.93 | 1.5M |
| 2023-03-07 | -42.62 | $3.96 | 1.3M |
| 2023-03-06 | -70.49 | $3.79 | 574464 |
| 2023-03-03 | -88.52 | $3.68 | 686454 |
| 2023-03-02 | -63.93 | $3.83 | 315666 |
| 2023-03-01 | -74.51 | $3.84 | 752000 |
| 2023-02-28 | -54.00 | $3.95 | 465402 |
| 2023-02-27 | -72.00 | $3.86 | 401400 |
| 2023-02-24 | -60.00 | $3.92 | 232400 |
| 2023-02-23 | -16.00 | $4.14 | 208800 |
| 2023-02-22 | -28.00 | $4.08 | 388692 |
| 2023-02-21 | -26.00 | $4.09 | 197000 |
| 2023-02-17 | -8.00 | $4.18 | 2.9M |
| 2023-02-16 | -16.28 | $4.08 | 3.2M |
| 2023-02-15 | -18.18 | $4.05 | 2.7M |
| 2023-02-14 | -20.00 | $4.04 | 455846 |
| 2023-02-13 | -28.07 | $3.95 | 316000 |
| 2023-02-10 | -30.88 | $3.90 | 210400 |
| 2023-02-09 | -43.66 | $3.80 | 1.1M |
| 2023-02-08 | -36.49 | $3.84 | 200882 |
| 2023-02-07 | -37.93 | $3.78 | 229868 |
| 2023-02-06 | -29.89 | $3.85 | 341680 |
| 2023-02-03 | -33.33 | $3.82 | 459076 |
| 2023-02-02 | -14.85 | $3.96 | 343200 |
| 2023-02-01 | 0.00 | $4.10 | 2.7M |
| 2023-01-31 | 0.00 | $4.10 | 2.9M |
| 2023-01-30 | -1.87 | $4.05 | 2.9M |
| 2023-01-27 | -13.08 | $3.93 | 2.2M |
| 2023-01-26 | -2.80 | $4.04 | 2.8M |
| 2023-01-25 | -1.89 | $4.04 | 1.5M |
| 2023-01-24 | -11.00 | $3.89 | 936600 |
| 2023-01-23 | -18.00 | $3.82 | 3.1M |
| 2023-01-20 | -4.44 | $3.86 | 5.1M |
| 2023-01-19 | -2.47 | $3.79 | 4.2M |
| 2023-01-18 | -11.11 | $3.72 | 1.2M |
| 2023-01-17 | -1.47 | $3.67 | 1.9M |
| 2023-01-13 | -7.84 | $3.46 | 7.5M |
| 2023-01-12 | -7.94 | $3.45 | 597610 |
| 2023-01-11 | -9.52 | $3.44 | 348200 |
| 2023-01-10 | -22.22 | $3.36 | 497472 |
| 2023-01-09 | -41.27 | $3.24 | 5.9M |
| 2023-01-06 | -23.81 | $3.35 | 208630 |
| 2023-01-05 | -34.92 | $3.28 | 333000 |
| 2023-01-04 | -61.90 | $3.11 | 586400 |
| 2023-01-03 | -79.37 | $3.00 | 1.1M |
| 2022-12-30 | -36.36 | $3.29 | 604200 |
| 2022-12-29 | -24.24 | $3.37 | 435400 |
| 2022-12-28 | -27.27 | $3.35 | 137298 |
| 2022-12-27 | -40.91 | $3.26 | 212280 |
| 2022-12-23 | -21.21 | $3.39 | 315200 |
| 2022-12-22 | -22.73 | $3.38 | 346456 |
| 2022-12-21 | -34.85 | $3.30 | 483218 |
| 2022-12-20 | -36.36 | $3.29 | 923200 |
| 2022-12-19 | -59.09 | $3.14 | 946400 |
| 2022-12-16 | -60.61 | $3.13 | 474200 |
| 2022-12-15 | -75.76 | $3.03 | 1.1M |
| 2022-12-14 | -84.85 | $2.97 | 2.6M |
| 2022-12-13 | -100.00 | $3.03 | 1.0M |
| 2022-12-12 | -81.25 | $3.18 | 430600 |
| 2022-12-09 | -54.17 | $3.31 | 192426 |
| 2022-12-08 | -43.75 | $3.36 | 206000 |
| 2022-12-07 | -53.13 | $3.39 | 575638 |
| 2022-12-06 | -59.38 | $3.35 | 153800 |
| 2022-12-05 | -69.74 | $3.32 | 310072 |
| 2022-12-02 | -57.65 | $3.45 | 434470 |
| 2022-12-01 | -65.88 | $3.38 | 231264 |
| 2022-11-30 | -65.88 | $3.38 | 241848 |
| 2022-11-29 | -70.59 | $3.34 | 331600 |
| 2022-11-28 | -81.18 | $3.25 | 730000 |
| 2022-11-25 | -90.59 | $3.17 | 315200 |
| 2022-11-23 | -82.35 | $3.24 | 907000 |
| 2022-11-22 | -83.53 | $3.23 | 2.0M |
| 2022-11-21 | -75.29 | $3.30 | 918800 |
| 2022-11-18 | -94.95 | $3.14 | 1.8M |
| 2022-11-17 | -87.69 | $3.25 | 518868 |
| 2022-11-16 | -100.00 | $3.27 | 476800 |
| 2022-11-15 | -87.96 | $3.44 | 236000 |
| 2022-11-14 | -89.81 | $3.42 | 343474 |
| 2022-11-11 | -96.30 | $3.35 | 667800 |
| 2022-11-10 | -93.52 | $3.38 | 1.8M |
| 2022-11-09 | -83.33 | $3.59 | 4.7M |
| 2022-11-08 | -73.96 | $3.68 | 254604 |
| 2022-11-07 | -78.13 | $3.64 | 328400 |
| 2022-11-04 | -51.04 | $3.90 | 938600 |
| 2022-11-03 | -65.63 | $3.76 | 498450 |
| 2022-11-02 | -82.29 | $3.60 | 443400 |
| 2022-11-01 | -71.88 | $3.70 | 508400 |
| 2022-10-31 | -85.42 | $3.57 | 1.1M |
| 2022-10-28 | -84.52 | $3.68 | 492400 |
| 2022-10-27 | -79.07 | $3.71 | 310476 |
| 2022-10-26 | -88.76 | $3.60 | 1.5M |
| 2022-10-25 | -73.03 | $3.74 | 601630 |
| 2022-10-24 | -55.06 | $3.90 | 942000 |
| 2022-10-21 | 0.00 | $4.39 | 807800 |
| 2022-10-20 | 0.00 | $4.17 | 525000 |
| 2022-10-19 | -21.43 | $3.94 | 521800 |
| 2022-10-18 | -26.79 | $3.91 | 238000 |
| 2022-10-17 | -62.50 | $3.71 | 786678 |
| 2022-10-14 | -69.64 | $3.67 | 133400 |
| 2022-10-13 | -60.71 | $3.72 | 448268 |
| 2022-10-12 | -64.29 | $3.70 | 104230 |
| 2022-10-11 | -66.07 | $3.69 | 1.8M |
| 2022-10-10 | -32.14 | $3.88 | 244456 |
| 2022-10-07 | -25.00 | $3.92 | 259632 |
| 2022-10-06 | -28.57 | $3.90 | 585422 |
| 2022-10-05 | -19.64 | $3.95 | 304242 |
| 2022-10-04 | -50.00 | $3.78 | 554000 |
| 2022-10-03 | -12.73 | $3.98 | 861200 |
| 2022-09-30 | -82.81 | $3.61 | 213846 |
| 2022-09-29 | -85.94 | $3.59 | 891228 |
| 2022-09-28 | -85.45 | $3.67 | 313600 |
| 2022-09-27 | -95.00 | $3.62 | 393800 |
| 2022-09-26 | -100.00 | $3.59 | 195600 |
| 2022-09-23 | -63.16 | $3.88 | 281200 |
| 2022-09-22 | -35.09 | $4.04 | 218800 |
| 2022-09-21 | -49.12 | $3.96 | 176672 |
| 2022-09-20 | -43.86 | $3.99 | 474096 |
| 2022-09-19 | -61.40 | $3.89 | 135000 |
| 2022-09-16 | -84.21 | $3.76 | 126600 |
| 2022-09-15 | -73.21 | $3.83 | 179200 |
| 2022-09-14 | -66.07 | $3.87 | 140296 |
| 2022-09-13 | -69.64 | $3.85 | 162600 |
| 2022-09-12 | -41.38 | $4.02 | 123038 |
| 2022-09-09 | -64.18 | $3.92 | 307604 |
| 2022-09-08 | -91.04 | $3.74 | 387222 |
| 2022-09-07 | -92.54 | $3.73 | 175000 |
| 2022-09-06 | -93.55 | $3.77 | 1.1M |
| 2022-09-02 | -49.15 | $4.06 | 1.4M |
| 2022-09-01 | -39.02 | $4.03 | 254058 |
| 2022-08-31 | -46.43 | $3.96 | 383406 |
| 2022-08-30 | -23.71 | $4.12 | 315800 |
| 2022-08-29 | -15.46 | $4.20 | 435400 |
| 2022-08-26 | -29.90 | $4.06 | 453200 |
| 2022-08-25 | -30.93 | $4.05 | 3.6M |
| 2022-08-24 | -35.05 | $4.01 | 633800 |
| 2022-08-23 | -27.62 | $4.06 | 213428 |
| 2022-08-22 | -30.84 | $4.02 | 1.4M |
| 2022-08-19 | -33.91 | $3.96 | 1.6M |
| 2022-08-18 | -26.23 | $4.03 | 1.1M |
| 2022-08-17 | -20.80 | $4.09 | 503208 |
| 2022-08-16 | -15.20 | $4.16 | 447698 |
| 2022-08-15 | -11.20 | $4.21 | 375200 |
| 2022-08-12 | -0.79 | $4.34 | 434802 |
| 2022-08-11 | -1.77 | $4.10 | 695400 |
| 2022-08-10 | -5.56 | $3.93 | 862260 |
| 2022-08-09 | -2.02 | $3.88 | 613000 |
| 2022-08-08 | -3.23 | $3.81 | 500812 |
| 2022-08-05 | 0.00 | $3.70 | 397426 |
| 2022-08-04 | 0.00 | $3.59 | 828200 |
| 2022-08-03 | -4.92 | $3.49 | 365028 |
| 2022-08-02 | -9.84 | $3.46 | 689800 |
| 2022-08-01 | -18.03 | $3.41 | 379654 |
| 2022-07-29 | -9.84 | $3.46 | 313602 |
| 2022-07-28 | -1.69 | $3.49 | 131200 |
| 2022-07-27 | 0.00 | $3.40 | 135230 |
| 2022-07-26 | -11.63 | $3.29 | 290800 |
| 2022-07-25 | -5.26 | $3.27 | 199074 |
| 2022-07-22 | -24.24 | $3.16 | 97468 |
| 2022-07-21 | -33.33 | $3.13 | 426800 |
| 2022-07-20 | -21.21 | $3.17 | 292600 |
| 2022-07-19 | -24.39 | $3.22 | 282400 |
| 2022-07-18 | -46.34 | $3.13 | 469800 |
| 2022-07-15 | -68.18 | $3.05 | 151200 |
| 2022-07-14 | -84.00 | $2.99 | 186400 |
| 2022-07-13 | -89.36 | $2.99 | 166012 |
| 2022-07-12 | -85.11 | $3.01 | 285674 |
| 2022-07-11 | -79.63 | $3.05 | 166266 |
| 2022-07-08 | -69.57 | $3.15 | 326000 |
| 2022-07-07 | -79.71 | $3.08 | 192698 |
| 2022-07-06 | -95.71 | $2.97 | 362400 |
| 2022-07-05 | -94.87 | $3.05 | 319200 |
| 2022-07-01 | -92.00 | $3.10 | 100200 |
| 2022-06-30 | -82.28 | $3.18 | 199692 |
| 2022-06-29 | -83.54 | $3.17 | 343236 |
| 2022-06-28 | -89.66 | $3.13 | 112800 |
| 2022-06-27 | -87.36 | $3.15 | 190600 |
| 2022-06-24 | -97.83 | $3.06 | 477204 |
| 2022-06-23 | -95.51 | $3.11 | 423000 |
| 2022-06-22 | -91.76 | $3.18 | 183400 |
| 2022-06-21 | -100.00 | $3.16 | 354200 |
| 2022-06-17 | -88.46 | $3.30 | 1.1M |
| 2022-06-16 | -93.33 | $3.29 | 174200 |
| 2022-06-15 | -81.33 | $3.38 | 286000 |
| 2022-06-14 | -92.00 | $3.30 | 161400 |
| 2022-06-13 | -93.33 | $3.29 | 692800 |
| 2022-06-10 | -91.67 | $3.44 | 411800 |
| 2022-06-09 | -62.69 | $3.57 | 238238 |
| 2022-06-08 | -60.27 | $3.55 | 369258 |
| 2022-06-07 | -47.44 | $3.62 | 317800 |
| 2022-06-06 | -35.90 | $3.71 | 123000 |
| 2022-06-03 | -29.49 | $3.76 | 179800 |
| 2022-06-02 | -26.92 | $3.78 | 143400 |
| 2022-06-01 | -25.64 | $3.79 | 364800 |
| 2022-05-31 | -24.36 | $3.80 | 1.3M |
| 2022-05-27 | -10.98 | $3.90 | 581810 |
| 2022-05-26 | -7.32 | $3.93 | 468600 |
| 2022-05-25 | -14.63 | $3.87 | 701042 |
| 2022-05-24 | -8.54 | $3.92 | 536400 |
| 2022-05-23 | -6.10 | $3.94 | 972000 |
| 2022-05-20 | -6.45 | $3.75 | 773600 |
| 2022-05-19 | -17.31 | $3.60 | 154808 |
| 2022-05-18 | -35.94 | $3.58 | 513488 |
| 2022-05-17 | -23.44 | $3.66 | 203874 |
| 2022-05-16 | -54.93 | $3.49 | 454672 |
| 2022-05-13 | -58.33 | $3.47 | 442212 |
| 2022-05-12 | -66.67 | $3.41 | 524880 |
| 2022-05-11 | -83.33 | $3.29 | 267626 |
| 2022-05-10 | -94.44 | $3.21 | 1.0M |
| 2022-05-09 | -86.11 | $3.27 | 531000 |
| 2022-05-06 | -76.39 | $3.34 | 459400 |
| 2022-05-05 | -77.78 | $3.33 | 408808 |
| 2022-05-04 | -50.00 | $3.53 | 173856 |
| 2022-05-03 | -72.22 | $3.37 | 396400 |
| 2022-05-02 | -100.00 | $3.17 | 315400 |
| 2022-04-29 | -94.74 | $3.35 | 371226 |
| 2022-04-28 | -80.70 | $3.43 | 862600 |
| 2022-04-27 | -87.27 | $3.41 | 228692 |
| 2022-04-26 | -90.91 | $3.39 | 663056 |
| 2022-04-25 | -74.47 | $3.54 | 967600 |
| 2022-04-22 | -84.62 | $3.56 | 799400 |
| 2022-04-21 | -46.15 | $3.71 | 140402 |
| 2022-04-20 | -30.77 | $3.77 | 145400 |
| 2022-04-19 | -35.00 | $3.75 | 993000 |
| 2022-04-18 | 0.00 | $3.89 | 647200 |
| 2022-04-14 | -10.64 | $3.73 | 311800 |
| 2022-04-13 | -7.84 | $3.74 | 146032 |
| 2022-04-12 | -6.90 | $3.74 | 731800 |
| 2022-04-11 | -10.34 | $3.72 | 507000 |
| 2022-04-08 | -15.52 | $3.69 | 181258 |
| 2022-04-07 | -32.76 | $3.59 | 128400 |
| 2022-04-06 | -43.10 | $3.53 | 794200 |
| 2022-04-05 | -37.93 | $3.56 | 412400 |
| 2022-04-04 | -12.90 | $3.70 | 230036 |
| 2022-04-01 | -11.11 | $3.71 | 8.3M |
| 2022-03-31 | -22.22 | $3.64 | 3.0M |
| 2022-03-30 | -11.48 | $3.69 | 2.5M |
| 2022-03-29 | -14.75 | $3.67 | 2.8M |
| 2022-03-28 | -13.11 | $3.68 | 2.7M |
| 2022-03-25 | -3.28 | $3.74 | 3.7M |
| 2022-03-24 | -9.26 | $3.64 | 611482 |
| 2022-03-23 | -2.22 | $3.59 | 408488 |
| 2022-03-22 | -22.73 | $3.49 | 286600 |
| 2022-03-21 | -29.55 | $3.46 | 473630 |
| 2022-03-18 | -61.36 | $3.32 | 325242 |
| 2022-03-17 | -59.09 | $3.33 | 784000 |
| 2022-03-16 | -65.91 | $3.30 | 322000 |
| 2022-03-15 | -79.55 | $3.24 | 610038 |
| 2022-03-14 | -63.64 | $3.31 | 550458 |
| 2022-03-11 | -71.11 | $3.27 | 109800 |
| 2022-03-10 | -43.64 | $3.35 | 229078 |
| 2022-03-09 | -27.59 | $3.43 | 179018 |
| 2022-03-08 | -63.79 | $3.22 | 190200 |
| 2022-03-07 | -73.33 | $3.15 | 540858 |
| 2022-03-04 | -45.90 | $3.31 | 237000 |
| 2022-03-03 | -21.31 | $3.46 | 394000 |
| 2022-03-02 | -14.75 | $3.50 | 661492 |
| 2022-03-01 | -34.43 | $3.38 | 595600 |
| 2022-02-28 | -40.98 | $3.34 | 736000 |
| 2022-02-25 | -28.57 | $3.41 | 240840 |
| 2022-02-24 | -31.82 | $3.38 | 1.3M |
| 2022-02-23 | -4.35 | $3.56 | 791000 |
| 2022-02-22 | -5.88 | $3.50 | 928200 |
| 2022-02-18 | -2.94 | $3.48 | 797600 |
| 2022-02-17 | -7.94 | $3.40 | 458200 |
| 2022-02-16 | -1.59 | $3.44 | 1.0M |
| 2022-02-15 | -5.08 | $3.37 | 2.5M |
| 2022-02-14 | -2.13 | $3.20 | 2.1M |
| 2022-02-11 | -10.42 | $3.16 | 1.7M |
| 2022-02-10 | -13.33 | $3.06 | 678400 |
| 2022-02-09 | -14.58 | $3.03 | 165016 |
| 2022-02-08 | -9.26 | $3.05 | 137882 |
| 2022-02-07 | -18.97 | $2.99 | 250200 |
| 2022-02-04 | -15.52 | $3.01 | 230216 |
| 2022-02-03 | -12.90 | $3.02 | 1.1M |
| 2022-02-02 | -12.90 | $3.02 | 1.7M |
| 2022-02-01 | -4.84 | $3.07 | 1.7M |
| 2022-01-31 | -1.67 | $3.07 | 1.5M |
| 2022-01-28 | -7.14 | $3.00 | 1.8M |
| 2022-01-27 | -14.29 | $2.96 | 1.1M |
| 2022-01-26 | -17.65 | $2.90 | 410466 |
| 2022-01-25 | -3.92 | $2.97 | 588000 |
| 2022-01-24 | -7.14 | $2.87 | 1.1M |
| 2022-01-21 | -9.52 | $2.86 | 1.5M |
| 2022-01-20 | -11.90 | $2.85 | 1.2M |
| 2022-01-19 | 0.00 | $2.88 | 786048 |
| 2022-01-18 | -12.12 | $2.77 | 719030 |
| 2022-01-14 | -6.45 | $2.77 | 273806 |
| 2022-01-13 | -26.67 | $2.70 | 381200 |
| 2022-01-12 | -35.48 | $2.68 | 190400 |
| 2022-01-11 | -73.81 | $2.59 | 253400 |
| 2022-01-10 | -81.40 | $2.56 | 625600 |
| 2022-01-07 | -81.40 | $2.56 | 129400 |
| 2022-01-06 | -86.05 | $2.54 | 163284 |
| 2022-01-05 | -97.78 | $2.50 | 314240 |
| 2022-01-04 | -88.64 | $2.55 | 394038 |
| 2022-01-03 | -97.50 | $2.55 | 404600 |
| 2021-12-31 | -90.00 | $2.58 | 206600 |
| 2021-12-30 | -90.00 | $2.58 | 551078 |
| 2021-12-29 | -95.00 | $2.56 | 1.1M |
| 2021-12-28 | -94.87 | $2.57 | 1.0M |
| 2021-12-27 | -94.87 | $2.57 | 866444 |
| 2021-12-23 | -94.87 | $2.57 | 884052 |
| 2021-12-22 | -87.18 | $2.60 | 481210 |
| 2021-12-21 | -90.00 | $2.58 | 874854 |
| 2021-12-20 | -92.50 | $2.57 | 679000 |
| 2021-12-17 | -70.00 | $2.66 | 844276 |
| 2021-12-16 | -50.00 | $2.74 | 302000 |
| 2021-12-15 | -40.00 | $2.78 | 376854 |
| 2021-12-14 | -32.50 | $2.81 | 370200 |
| 2021-12-13 | -27.50 | $2.83 | 466046 |
| 2021-12-10 | -12.50 | $2.89 | 467852 |
| 2021-12-09 | -17.50 | $2.87 | 545600 |
| 2021-12-08 | -2.50 | $2.93 | 513400 |
| 2021-12-07 | -12.82 | $2.88 | 260600 |
| 2021-12-06 | -10.26 | $2.89 | 443800 |
| 2021-12-03 | -22.86 | $2.81 | 390200 |
| 2021-12-02 | -5.88 | $2.86 | 373800 |
| 2021-12-01 | -32.35 | $2.77 | 592400 |
| 2021-11-30 | -6.25 | $2.84 | 1.4M |
| 2021-11-29 | -31.25 | $2.76 | 502238 |
| 2021-11-26 | -30.30 | $2.76 | 293824 |
| 2021-11-24 | -48.48 | $2.70 | 174800 |
| 2021-11-23 | -51.52 | $2.69 | 475000 |
| 2021-11-22 | -75.76 | $2.61 | 431892 |
| 2021-11-19 | -78.79 | $2.60 | 522860 |
| 2021-11-18 | -57.50 | $2.63 | 176800 |
| 2021-11-17 | -47.50 | $2.67 | 620200 |
| 2021-11-16 | -36.59 | $2.72 | 285400 |
| 2021-11-15 | -16.67 | $2.81 | 200800 |
| 2021-11-12 | -32.65 | $2.79 | 231200 |
| 2021-11-11 | -22.45 | $2.84 | 426200 |
| 2021-11-10 | -36.73 | $2.77 | 454800 |
| 2021-11-09 | -55.10 | $2.68 | 271600 |
| 2021-11-08 | -59.18 | $2.66 | 103600 |
| 2021-11-05 | -59.18 | $2.66 | 173254 |
| 2021-11-04 | -83.67 | $2.54 | 371600 |
| 2021-11-03 | -65.31 | $2.63 | 524400 |
| 2021-11-02 | -79.59 | $2.56 | 380852 |
| 2021-11-01 | -73.47 | $2.59 | 231280 |
| 2021-10-29 | -79.59 | $2.56 | 774200 |
| 2021-10-28 | -71.43 | $2.60 | 381200 |
| 2021-10-27 | -61.22 | $2.65 | 430600 |
| 2021-10-26 | -61.22 | $2.65 | 313400 |
| 2021-10-25 | -53.06 | $2.69 | 386800 |
| 2021-10-22 | -69.39 | $2.61 | 1.8M |
| 2021-10-21 | -82.35 | $2.67 | 2.2M |
| 2021-10-20 | -32.14 | $2.86 | 287600 |
| 2021-10-19 | -67.86 | $2.76 | 446400 |
| 2021-10-18 | -10.34 | $2.92 | 639460 |
| 2021-10-15 | 0.00 | $2.92 | 295400 |
| 2021-10-14 | -25.00 | $2.79 | 141846 |
| 2021-10-13 | -16.67 | $2.81 | 165422 |
| 2021-10-12 | -16.67 | $2.81 | 96698 |
| 2021-10-11 | -20.00 | $2.81 | 138800 |
| 2021-10-08 | -20.69 | $2.84 | 299400 |
| 2021-10-07 | -41.38 | $2.78 | 247480 |
| 2021-10-06 | -27.59 | $2.82 | 649600 |
| 2021-10-05 | -37.93 | $2.79 | 507200 |
| 2021-10-04 | -73.53 | $2.70 | 283074 |
| 2021-10-01 | -50.00 | $2.78 | 147400 |
| 2021-09-30 | -79.41 | $2.68 | 240226 |
| 2021-09-29 | -68.29 | $2.74 | 157224 |
| 2021-09-28 | -79.07 | $2.70 | 321400 |
| 2021-09-27 | -65.12 | $2.76 | 280800 |
| 2021-09-24 | -69.77 | $2.74 | 457000 |
| 2021-09-23 | -58.14 | $2.79 | 538400 |
| 2021-09-22 | -58.14 | $2.79 | 576034 |
| 2021-09-21 | -72.09 | $2.73 | 535600 |
| 2021-09-20 | -88.37 | $2.66 | 764600 |
| 2021-09-17 | -77.14 | $2.77 | 2.2M |
| 2021-09-16 | -65.71 | $2.81 | 463230 |
| 2021-09-15 | -71.43 | $2.79 | 526400 |
| 2021-09-14 | -65.71 | $2.81 | 355036 |
| 2021-09-13 | -51.43 | $2.86 | 321000 |
| 2021-09-10 | -68.57 | $2.80 | 297800 |
| 2021-09-09 | -74.29 | $2.78 | 679204 |
| 2021-09-08 | -85.71 | $2.74 | 823052 |
| 2021-09-07 | -40.63 | $2.91 | 239200 |
| 2021-09-03 | -73.68 | $2.82 | 286200 |
| 2021-09-02 | -76.32 | $2.81 | 487800 |
| 2021-09-01 | -48.89 | $2.95 | 398690 |
| 2021-08-31 | -48.89 | $2.95 | 136600 |
| 2021-08-30 | -46.67 | $2.96 | 451040 |
| 2021-08-27 | -55.10 | $2.94 | 185454 |
| 2021-08-26 | -67.35 | $2.88 | 159096 |
| 2021-08-25 | -54.90 | $2.95 | 230000 |
| 2021-08-24 | -54.90 | $2.95 | 512440 |
| 2021-08-23 | -78.43 | $2.83 | 733800 |
| 2021-08-20 | -72.55 | $2.86 | 218828 |
| 2021-08-19 | -95.83 | $2.77 | 486000 |
| 2021-08-18 | -91.67 | $2.79 | 442200 |
| 2021-08-17 | -89.58 | $2.80 | 374432 |
| 2021-08-16 | -95.35 | $2.82 | 561800 |
| 2021-08-13 | -90.70 | $2.84 | 259876 |
| 2021-08-12 | -94.74 | $2.87 | 653000 |
| 2021-08-11 | -83.87 | $2.97 | 395600 |
| 2021-08-10 | -96.67 | $2.99 | 417638 |
| 2021-08-09 | -73.33 | $3.06 | 452438 |
| 2021-08-06 | -73.33 | $3.06 | 716212 |
| 2021-08-05 | -100.00 | $2.99 | 572000 |
| 2021-08-04 | -68.75 | $3.06 | 271488 |
| 2021-08-03 | -68.75 | $3.06 | 333400 |
| 2021-08-02 | -46.88 | $3.13 | 173258 |
| 2021-07-30 | -68.75 | $3.06 | 397806 |
| 2021-07-29 | -25.00 | $3.20 | 111628 |
| 2021-07-28 | -27.27 | $3.20 | 120000 |
| 2021-07-27 | -52.63 | $3.14 | 276096 |
| 2021-07-26 | -62.50 | $3.11 | 262022 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.98
2026-07-24
Close Price
$4.13
Vol: 4667Average Directional Index - Detailed Analysis
Minimum
6.64
Average
17.27
Maximum
37.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.98 | $4.13 | 4667 |
| 2026-07-23 | 12.26 | $4.16 | 108500 |
| 2026-07-22 | 12.35 | $4.22 | 440908 |
| 2026-07-21 | 12.39 | $4.18 | 318200 |
| 2026-07-20 | 12.60 | $3.94 | 1.1M |
| 2026-07-17 | 13.25 | $4.05 | 188300 |
| 2026-07-16 | 13.22 | $4.08 | 208527 |
| 2026-07-15 | 12.95 | $4.08 | 581100 |
| 2026-07-14 | 12.61 | $4.05 | 211034 |
| 2026-07-13 | 12.33 | $4.00 | 118300 |
| 2026-07-10 | 12.31 | $4.07 | 188800 |
| 2026-07-09 | 12.07 | $3.87 | 379221 |
| 2026-07-08 | 12.32 | $3.85 | 264400 |
| 2026-07-07 | 12.88 | $3.90 | 284200 |
| 2026-07-06 | 13.34 | $3.90 | 272600 |
| 2026-07-02 | 14.02 | $4.00 | 179600 |
| 2026-07-01 | 14.74 | $3.86 | 505831 |
| 2026-06-30 | 15.03 | $3.92 | 322100 |
| 2026-06-29 | 15.38 | $3.98 | 188215 |
| 2026-06-26 | 16.11 | $3.93 | 116602 |
| 2026-06-25 | 16.88 | $3.93 | 315400 |
| 2026-06-24 | 17.40 | $3.86 | 827600 |
| 2026-06-23 | 17.81 | $3.85 | 176200 |
| 2026-06-22 | 18.18 | $3.86 | 137029 |
| 2026-06-18 | 18.43 | $3.82 | 833300 |
| 2026-06-17 | 18.80 | $3.90 | 819500 |
| 2026-06-16 | 19.34 | $3.88 | 79700 |
| 2026-06-15 | 19.64 | $3.93 | 1.0M |
| 2026-06-12 | 20.13 | $3.90 | 139800 |
| 2026-06-11 | 20.38 | $3.84 | 437434 |
| 2026-06-10 | 20.42 | $3.78 | 460500 |
| 2026-06-09 | 19.93 | $3.74 | 861301 |
| 2026-06-08 | 19.46 | $3.75 | 533409 |
| 2026-06-05 | 18.97 | $3.83 | 960622 |
| 2026-06-04 | 18.70 | $3.94 | 159400 |
| 2026-06-03 | 18.67 | $3.95 | 870500 |
| 2026-06-02 | 18.51 | $4.08 | 396843 |
| 2026-06-01 | 18.76 | $4.09 | 143300 |
| 2026-05-29 | 19.02 | $4.12 | 578018 |
| 2026-05-28 | 18.69 | $4.19 | 195938 |
| 2026-05-27 | 18.34 | $4.22 | 198400 |
| 2026-05-26 | 18.46 | $4.26 | 268200 |
| 2026-05-22 | 18.72 | $4.27 | 62700 |
| 2026-05-21 | 18.65 | $4.22 | 177603 |
| 2026-05-20 | 18.53 | $4.19 | 355745 |
| 2026-05-19 | 18.18 | $4.04 | 1.1M |
| 2026-05-18 | 17.21 | $4.11 | 1.5M |
| 2026-05-15 | 16.28 | $4.09 | 469700 |
| 2026-05-14 | 15.34 | $4.24 | 1.0M |
| 2026-05-13 | 14.54 | $4.18 | 1.3M |
| 2026-05-12 | 13.77 | $4.47 | 648700 |
| 2026-05-11 | 13.61 | $4.47 | 168900 |
| 2026-05-08 | 13.56 | $4.52 | 429943 |
| 2026-05-07 | 13.51 | $4.53 | 209700 |
| 2026-05-06 | 13.45 | $4.54 | 487500 |
| 2026-05-05 | 13.51 | $4.56 | 517700 |
| 2026-05-04 | 13.23 | $4.34 | 463419 |
| 2026-05-01 | 12.79 | $4.47 | 55000 |
| 2026-04-30 | 12.66 | $4.56 | 352500 |
| 2026-04-29 | 12.49 | $4.37 | 391000 |
| 2026-04-28 | 12.27 | $4.55 | 262400 |
| 2026-04-27 | 12.40 | $4.65 | 219911 |
| 2026-04-24 | 12.73 | $4.60 | 289100 |
| 2026-04-23 | 13.08 | $4.71 | 319640 |
| 2026-04-22 | 13.69 | $4.74 | 585000 |
| 2026-04-21 | 14.29 | $4.87 | 356000 |
| 2026-04-20 | 14.85 | $4.86 | 96700 |
| 2026-04-17 | 15.12 | $4.91 | 244034 |
| 2026-04-16 | 15.26 | $4.90 | 517700 |
| 2026-04-15 | 15.61 | $4.92 | 527515 |
| 2026-04-14 | 15.82 | $5.21 | 784900 |
| 2026-04-13 | 15.81 | $4.95 | 874906 |
| 2026-04-10 | 16.12 | $5.19 | 612400 |
| 2026-04-09 | 16.20 | $4.98 | 376622 |
| 2026-04-08 | 16.77 | $4.77 | 398200 |
| 2026-04-07 | 17.44 | $4.65 | 73500 |
| 2026-04-06 | 17.73 | $4.66 | 307500 |
| 2026-04-02 | 18.18 | $4.63 | 167438 |
| 2026-04-01 | 18.57 | $4.64 | 195239 |
| 2026-03-31 | 19.19 | $4.50 | 988300 |
| 2026-03-30 | 19.30 | $4.26 | 369800 |
| 2026-03-27 | 19.07 | $4.44 | 323600 |
| 2026-03-26 | 19.01 | $4.43 | 455600 |
| 2026-03-25 | 19.08 | $4.66 | 263700 |
| 2026-03-24 | 19.46 | $4.58 | 468700 |
| 2026-03-23 | 19.47 | $4.69 | 301545 |
| 2026-03-20 | 19.69 | $4.42 | 944400 |
| 2026-03-19 | 19.10 | $4.58 | 274800 |
| 2026-03-18 | 18.49 | $4.44 | 1.1M |
| 2026-03-17 | 17.96 | $4.59 | 92100 |
| 2026-03-16 | 17.74 | $4.67 | 168816 |
| 2026-03-13 | 17.47 | $4.51 | 276526 |
| 2026-03-12 | 17.19 | $4.65 | 444300 |
| 2026-03-11 | 17.22 | $4.97 | 102932 |
| 2026-03-10 | 17.82 | $4.90 | 301303 |
| 2026-03-09 | 18.45 | $4.89 | 745300 |
| 2026-03-06 | 18.81 | $4.77 | 145300 |
| 2026-03-05 | 18.88 | $4.84 | 240400 |
| 2026-03-04 | 19.24 | $4.95 | 315812 |
| 2026-03-03 | 20.06 | $4.88 | 656900 |
| 2026-03-02 | 20.92 | $5.20 | 1.6M |
| 2026-02-27 | 21.60 | $5.31 | 495333 |
| 2026-02-26 | 21.63 | $5.38 | 1.0M |
| 2026-02-25 | 21.35 | $5.43 | 1.5M |
| 2026-02-24 | 21.05 | $5.23 | 1.9M |
| 2026-02-23 | 21.03 | $5.14 | 508600 |
| 2026-02-20 | 21.18 | $5.22 | 645100 |
| 2026-02-19 | 20.94 | $5.10 | 789447 |
| 2026-02-18 | 20.94 | $4.91 | 496500 |
| 2026-02-17 | 21.32 | $4.66 | 230000 |
| 2026-02-13 | 21.79 | $4.94 | 612300 |
| 2026-02-12 | 21.99 | $5.00 | 1.0M |
| 2026-02-11 | 21.59 | $4.85 | 369400 |
| 2026-02-10 | 21.50 | $4.82 | 495228 |
| 2026-02-09 | 21.40 | $4.81 | 402717 |
| 2026-02-06 | 21.50 | $4.69 | 284400 |
| 2026-02-05 | 21.89 | $4.68 | 501400 |
| 2026-02-04 | 22.16 | $4.79 | 768900 |
| 2026-02-03 | 22.06 | $4.89 | 832500 |
| 2026-02-02 | 21.35 | $4.88 | 840600 |
| 2026-01-30 | 20.91 | $4.68 | 198600 |
| 2026-01-29 | 20.44 | $4.90 | 968220 |
| 2026-01-28 | 18.77 | $4.90 | 1.1M |
| 2026-01-27 | 17.21 | $4.83 | 2.0M |
| 2026-01-26 | 15.75 | $4.67 | 240335 |
| 2026-01-23 | 14.61 | $4.64 | 682025 |
| 2026-01-22 | 13.41 | $4.49 | 725300 |
| 2026-01-21 | 12.62 | $4.26 | 422112 |
| 2026-01-20 | 12.59 | $4.08 | 488700 |
| 2026-01-16 | 13.09 | $4.02 | 181600 |
| 2026-01-15 | 13.61 | $4.11 | 208005 |
| 2026-01-14 | 14.31 | $4.04 | 212207 |
| 2026-01-13 | 14.63 | $4.02 | 342100 |
| 2026-01-12 | 15.10 | $4.12 | 227938 |
| 2026-01-09 | 15.09 | $4.10 | 294908 |
| 2026-01-08 | 15.09 | $4.16 | 648200 |
| 2026-01-07 | 15.08 | $4.07 | 272300 |
| 2026-01-06 | 15.49 | $4.13 | 314600 |
| 2026-01-05 | 15.57 | $4.05 | 376800 |
| 2026-01-02 | 15.94 | $4.02 | 300900 |
| 2025-12-31 | 16.43 | $3.97 | 42839 |
| 2025-12-30 | 16.95 | $4.00 | 142800 |
| 2025-12-29 | 17.64 | $3.89 | 290000 |
| 2025-12-26 | 18.46 | $3.93 | 120304 |
| 2025-12-24 | 18.92 | $4.00 | 68700 |
| 2025-12-23 | 19.39 | $3.97 | 255027 |
| 2025-12-22 | 19.89 | $3.87 | 406100 |
| 2025-12-19 | 20.62 | $3.90 | 176300 |
| 2025-12-18 | 21.10 | $3.98 | 341518 |
| 2025-12-17 | 21.51 | $3.94 | 394247 |
| 2025-12-16 | 22.09 | $3.96 | 175300 |
| 2025-12-15 | 22.36 | $4.16 | 413110 |
| 2025-12-12 | 22.18 | $3.99 | 407537 |
| 2025-12-11 | 22.26 | $4.02 | 169000 |
| 2025-12-10 | 22.19 | $4.10 | 554639 |
| 2025-12-09 | 22.11 | $3.99 | 263900 |
| 2025-12-08 | 22.39 | $4.06 | 590520 |
| 2025-12-05 | 22.44 | $3.98 | 1.8M |
| 2025-12-04 | 22.49 | $4.32 | 219734 |
| 2025-12-03 | 21.81 | $4.10 | 146300 |
| 2025-12-02 | 21.05 | $4.26 | 136100 |
| 2025-12-01 | 20.62 | $4.18 | 183800 |
| 2025-11-28 | 20.24 | $4.28 | 203000 |
| 2025-11-26 | 19.63 | $4.25 | 120314 |
| 2025-11-25 | 19.12 | $4.15 | 438033 |
| 2025-11-24 | 18.88 | $4.16 | 402526 |
| 2025-11-21 | 18.62 | $4.09 | 427200 |
| 2025-11-20 | 18.76 | $4.03 | 105700 |
| 2025-11-19 | 18.82 | $4.15 | 236126 |
| 2025-11-18 | 19.60 | $4.16 | 156500 |
| 2025-11-17 | 20.10 | $4.29 | 310400 |
| 2025-11-14 | 20.18 | $4.36 | 1.8M |
| 2025-11-13 | 20.05 | $4.27 | 1.9M |
| 2025-11-12 | 20.16 | $4.40 | 2.6M |
| 2025-11-11 | 19.67 | $4.56 | 1.6M |
| 2025-11-10 | 18.31 | $4.38 | 2.0M |
| 2025-11-07 | 17.48 | $4.30 | 900200 |
| 2025-11-06 | 16.87 | $4.28 | 1.1M |
| 2025-11-05 | 16.34 | $4.26 | 559600 |
| 2025-11-04 | 15.79 | $4.17 | 1.0M |
| 2025-11-03 | 15.73 | $4.14 | 622300 |
| 2025-10-31 | 15.81 | $4.09 | 1.1M |
| 2025-10-30 | 15.98 | $4.10 | 817701 |
| 2025-10-29 | 16.26 | $4.03 | 899708 |
| 2025-10-28 | 16.70 | $4.02 | 818600 |
| 2025-10-27 | 17.16 | $3.99 | 2.3M |
| 2025-10-24 | 17.97 | $3.88 | 562600 |
| 2025-10-23 | 18.59 | $3.89 | 123600 |
| 2025-10-22 | 19.40 | $3.89 | 553800 |
| 2025-10-21 | 20.19 | $3.85 | 276300 |
| 2025-10-20 | 20.98 | $3.96 | 426420 |
| 2025-10-17 | 22.08 | $3.86 | 381346 |
| 2025-10-16 | 22.80 | $3.80 | 938039 |
| 2025-10-15 | 23.56 | $3.82 | 590100 |
| 2025-10-14 | 24.21 | $3.94 | 575300 |
| 2025-10-13 | 25.18 | $3.94 | 451900 |
| 2025-10-10 | 26.28 | $3.84 | 1.8M |
| 2025-10-09 | 27.44 | $3.99 | 328142 |
| 2025-10-08 | 28.56 | $4.00 | 207124 |
| 2025-10-07 | 29.62 | $4.05 | 381619 |
| 2025-10-06 | 30.68 | $4.10 | 152435 |
| 2025-10-03 | 31.50 | $4.11 | 109943 |
| 2025-10-02 | 32.26 | $4.16 | 910538 |
| 2025-10-01 | 33.06 | $4.18 | 304516 |
| 2025-09-30 | 33.91 | $4.24 | 389500 |
| 2025-09-29 | 34.29 | $4.25 | 906742 |
| 2025-09-26 | 34.65 | $4.15 | 177209 |
| 2025-09-25 | 35.23 | $4.10 | 382742 |
| 2025-09-24 | 35.84 | $4.26 | 293900 |
| 2025-09-23 | 35.94 | $4.21 | 572320 |
| 2025-09-22 | 36.27 | $4.12 | 331339 |
| 2025-09-19 | 36.85 | $4.20 | 239400 |
| 2025-09-18 | 37.03 | $4.23 | 2.1M |
| 2025-09-17 | 36.99 | $4.13 | 333800 |
| 2025-09-16 | 37.01 | $4.18 | 650913 |
| 2025-09-15 | 36.85 | $4.19 | 1.3M |
| 2025-09-12 | 36.69 | $4.25 | 1.7M |
| 2025-09-11 | 36.26 | $4.19 | 1.8M |
| 2025-09-10 | 35.89 | $4.07 | 1.7M |
| 2025-09-09 | 35.65 | $3.96 | 404700 |
| 2025-09-08 | 35.67 | $4.00 | 1.3M |
| 2025-09-05 | 35.69 | $3.97 | 1.9M |
| 2025-09-04 | 35.48 | $3.80 | 804548 |
| 2025-09-03 | 35.57 | $3.76 | 434000 |
| 2025-09-02 | 35.58 | $3.81 | 638615 |
| 2025-08-29 | 35.60 | $3.93 | 333529 |
| 2025-08-28 | 34.88 | $3.94 | 1.0M |
| 2025-08-27 | 34.17 | $3.78 | 254500 |
| 2025-08-26 | 33.65 | $3.80 | 632537 |
| 2025-08-25 | 33.09 | $3.74 | 1.6M |
| 2025-08-22 | 32.24 | $3.83 | 493937 |
| 2025-08-21 | 31.30 | $3.68 | 384700 |
| 2025-08-20 | 30.54 | $3.67 | 425103 |
| 2025-08-19 | 29.59 | $3.68 | 2.2M |
| 2025-08-18 | 28.59 | $3.96 | 1.7M |
| 2025-08-15 | 27.26 | $3.90 | 1.4M |
| 2025-08-14 | 25.93 | $3.77 | 649500 |
| 2025-08-13 | 24.69 | $3.64 | 830900 |
| 2025-08-12 | 23.47 | $3.67 | 223722 |
| 2025-08-11 | 22.19 | $3.57 | 1.4M |
| 2025-08-08 | 20.92 | $3.60 | 515648 |
| 2025-08-07 | 19.47 | $3.59 | 2.2M |
| 2025-08-06 | 17.98 | $3.49 | 1.9M |
| 2025-08-05 | 16.47 | $3.46 | 3.4M |
| 2025-08-04 | 14.92 | $3.52 | 4.3M |
| 2025-08-01 | 13.23 | $3.43 | 2.2M |
| 2025-07-31 | 12.50 | $3.55 | 1.3M |
| 2025-07-30 | 12.33 | $3.65 | 276000 |
| 2025-07-29 | 12.18 | $3.67 | 282300 |
| 2025-07-28 | 11.64 | $3.61 | 1.3M |
| 2025-07-25 | 11.06 | $3.73 | 3.6M |
| 2025-07-24 | 10.71 | $3.67 | 890205 |
| 2025-07-23 | 10.16 | $3.68 | 413600 |
| 2025-07-22 | 9.53 | $3.55 | 1.6M |
| 2025-07-21 | 8.82 | $3.65 | 1.3M |
| 2025-07-18 | 8.39 | $3.70 | 206100 |
| 2025-07-17 | 8.22 | $3.80 | 865100 |
| 2025-07-16 | 8.23 | $3.83 | 494616 |
| 2025-07-15 | 8.25 | $3.83 | 316500 |
| 2025-07-14 | 8.56 | $3.77 | 955638 |
| 2025-07-11 | 8.82 | $3.89 | 353017 |
| 2025-07-10 | 9.23 | $3.90 | 2.9M |
| 2025-07-09 | 9.58 | $3.99 | 709248 |
| 2025-07-08 | 9.61 | $4.09 | 300900 |
| 2025-07-07 | 9.57 | $4.20 | 432500 |
| 2025-07-03 | 9.42 | $4.12 | 118341 |
| 2025-07-02 | 8.99 | $4.10 | 208400 |
| 2025-07-01 | 8.77 | $4.09 | 173219 |
| 2025-06-30 | 8.37 | $4.13 | 325800 |
| 2025-06-27 | 8.09 | $4.03 | 183209 |
| 2025-06-26 | 8.05 | $4.08 | 213700 |
| 2025-06-25 | 8.01 | $3.90 | 1.7M |
| 2025-06-24 | 8.31 | $3.96 | 390300 |
| 2025-06-23 | 8.45 | $3.88 | 888800 |
| 2025-06-20 | 8.76 | $3.95 | 687419 |
| 2025-06-18 | 9.18 | $4.02 | 508500 |
| 2025-06-17 | 9.45 | $4.07 | 1.6M |
| 2025-06-16 | 9.73 | $4.14 | 3.2M |
| 2025-06-13 | 9.89 | $3.99 | 200609 |
| 2025-06-12 | 10.39 | $3.94 | 693003 |
| 2025-06-11 | 10.84 | $3.93 | 2.0M |
| 2025-06-10 | 11.41 | $3.92 | 1.9M |
| 2025-06-09 | 11.94 | $3.95 | 2.8M |
| 2025-06-06 | 12.50 | $3.98 | 922700 |
| 2025-06-05 | 13.12 | $4.04 | 1.4M |
| 2025-06-04 | 13.77 | $4.04 | 494319 |
| 2025-06-03 | 14.27 | $4.19 | 833300 |
| 2025-06-02 | 14.52 | $4.20 | 676336 |
| 2025-05-30 | 14.79 | $4.15 | 499800 |
| 2025-05-29 | 15.56 | $4.26 | 467112 |
| 2025-05-28 | 16.14 | $4.31 | 3.5M |
| 2025-05-27 | 16.64 | $4.54 | 2.4M |
| 2025-05-23 | 16.94 | $4.42 | 573343 |
| 2025-05-22 | 16.39 | $4.51 | 1.8M |
| 2025-05-21 | 15.92 | $4.47 | 807934 |
| 2025-05-20 | 15.48 | $4.72 | 198500 |
| 2025-05-19 | 15.09 | $4.52 | 605607 |
| 2025-05-16 | 14.20 | $4.60 | 1.6M |
| 2025-05-15 | 13.38 | $5.39 | 314943 |
| 2025-05-14 | 14.03 | $5.44 | 131826 |
| 2025-05-13 | 14.50 | $5.34 | 282800 |
| 2025-05-12 | 15.00 | $5.16 | 99500 |
| 2025-05-09 | 15.21 | $5.32 | 251500 |
| 2025-05-08 | 15.43 | $5.31 | 220449 |
| 2025-05-07 | 15.92 | $5.15 | 72400 |
| 2025-05-06 | 15.78 | $5.10 | 208400 |
| 2025-05-05 | 15.62 | $5.17 | 158613 |
| 2025-05-02 | 15.95 | $5.18 | 65400 |
| 2025-05-01 | 16.14 | $5.03 | 115048 |
| 2025-04-30 | 15.91 | $5.07 | 216613 |
| 2025-04-29 | 16.27 | $5.10 | 682024 |
| 2025-04-28 | 16.61 | $5.05 | 153025 |
| 2025-04-25 | 16.65 | $4.97 | 133700 |
| 2025-04-24 | 17.03 | $4.90 | 85600 |
| 2025-04-23 | 16.70 | $4.95 | 97600 |
| 2025-04-22 | 16.56 | $4.95 | 150620 |
| 2025-04-21 | 16.14 | $4.82 | 89809 |
| 2025-04-17 | 15.69 | $4.73 | 93333 |
| 2025-04-16 | 15.84 | $4.77 | 299647 |
| 2025-04-15 | 16.06 | $4.93 | 612200 |
| 2025-04-14 | 16.47 | $4.89 | 552300 |
| 2025-04-11 | 16.77 | $4.78 | 96030 |
| 2025-04-10 | 16.67 | $4.74 | 222602 |
| 2025-04-09 | 16.29 | $4.80 | 372213 |
| 2025-04-08 | 15.89 | $4.64 | 223200 |
| 2025-04-07 | 15.84 | $4.67 | 329637 |
| 2025-04-04 | 15.29 | $4.80 | 338900 |
| 2025-04-03 | 14.97 | $5.02 | 659243 |
| 2025-04-02 | 15.36 | $5.00 | 218439 |
| 2025-04-01 | 15.43 | $4.95 | 80804 |
| 2025-03-31 | 15.55 | $5.12 | 150000 |
| 2025-03-28 | 15.67 | $5.01 | 259703 |
| 2025-03-27 | 16.15 | $5.02 | 416600 |
| 2025-03-26 | 16.66 | $5.03 | 133021 |
| 2025-03-25 | 16.95 | $4.89 | 107832 |
| 2025-03-24 | 17.25 | $4.89 | 202100 |
| 2025-03-21 | 17.37 | $4.94 | 220842 |
| 2025-03-20 | 17.61 | $5.04 | 152245 |
| 2025-03-19 | 18.08 | $5.05 | 77000 |
| 2025-03-18 | 18.58 | $5.08 | 108929 |
| 2025-03-17 | 19.34 | $4.89 | 113303 |
| 2025-03-14 | 20.07 | $4.75 | 82600 |
| 2025-03-13 | 20.47 | $4.85 | 166426 |
| 2025-03-12 | 20.53 | $4.80 | 105046 |
| 2025-03-11 | 20.65 | $4.82 | 209511 |
| 2025-03-10 | 20.59 | $4.75 | 274500 |
| 2025-03-07 | 21.24 | $5.02 | 211200 |
| 2025-03-06 | 22.34 | $4.88 | 129002 |
| 2025-03-05 | 23.22 | $4.93 | 237200 |
| 2025-03-04 | 24.14 | $4.80 | 73600 |
| 2025-03-03 | 24.49 | $4.75 | 99500 |
| 2025-02-28 | 25.67 | $4.75 | 3.2M |
| 2025-02-27 | 26.91 | $4.92 | 179936 |
| 2025-02-26 | 27.81 | $4.91 | 557900 |
| 2025-02-25 | 28.75 | $4.97 | 356700 |
| 2025-02-24 | 29.54 | $4.90 | 237400 |
| 2025-02-21 | 30.37 | $5.00 | 144700 |
| 2025-02-20 | 31.05 | $4.99 | 2.6M |
| 2025-02-19 | 31.60 | $5.18 | 1.7M |
| 2025-02-18 | 31.58 | $5.27 | 391600 |
| 2025-02-14 | 31.24 | $5.15 | 409600 |
| 2025-02-13 | 31.05 | $4.85 | 258300 |
| 2025-02-12 | 31.44 | $4.89 | 733333 |
| 2025-02-11 | 31.19 | $4.98 | 2.7M |
| 2025-02-10 | 30.60 | $4.91 | 1.9M |
| 2025-02-07 | 30.08 | $4.86 | 3.0M |
| 2025-02-06 | 29.55 | $4.99 | 1.3M |
| 2025-02-05 | 28.98 | $4.90 | 731700 |
| 2025-02-04 | 28.58 | $4.93 | 831607 |
| 2025-02-03 | 28.07 | $4.84 | 666400 |
| 2025-01-31 | 27.65 | $4.88 | 1.1M |
| 2025-01-30 | 26.24 | $4.80 | 1.3M |
| 2025-01-29 | 24.85 | $4.72 | 810700 |
| 2025-01-28 | 23.46 | $4.77 | 329825 |
| 2025-01-27 | 22.00 | $4.70 | 491820 |
| 2025-01-24 | 20.53 | $4.62 | 78300 |
| 2025-01-23 | 19.19 | $4.60 | 602632 |
| 2025-01-22 | 17.68 | $4.43 | 173331 |
| 2025-01-21 | 16.45 | $4.30 | 370100 |
| 2025-01-17 | 15.48 | $4.17 | 252539 |
| 2025-01-16 | 14.58 | $4.31 | 794636 |
| 2025-01-15 | 13.54 | $4.30 | 381430 |
| 2025-01-14 | 12.47 | $4.14 | 1.8M |
| 2025-01-13 | 11.61 | $4.06 | 177522 |
| 2025-01-10 | 10.91 | $4.03 | 498100 |
| 2025-01-08 | 10.18 | $4.09 | 388500 |
| 2025-01-07 | 10.16 | $4.01 | 418109 |
| 2025-01-06 | 9.89 | $4.02 | 482100 |
| 2025-01-03 | 9.83 | $3.96 | 316200 |
| 2025-01-02 | 10.21 | $3.90 | 364400 |
| 2024-12-31 | 10.68 | $3.82 | 130636 |
| 2024-12-30 | 10.82 | $3.99 | 173900 |
| 2024-12-27 | 11.13 | $3.94 | 346300 |
| 2024-12-26 | 11.45 | $3.98 | 1.6M |
| 2024-12-24 | 11.71 | $3.91 | 42648 |
| 2024-12-23 | 11.98 | $3.91 | 212202 |
| 2024-12-20 | 12.34 | $3.95 | 188400 |
| 2024-12-19 | 12.90 | $3.96 | 275300 |
| 2024-12-18 | 13.25 | $3.82 | 475200 |
| 2024-12-17 | 13.62 | $3.99 | 563000 |
| 2024-12-16 | 14.09 | $4.00 | 634400 |
| 2024-12-13 | 14.59 | $4.04 | 115918 |
| 2024-12-12 | 14.88 | $4.10 | 246600 |
| 2024-12-11 | 15.39 | $4.22 | 219000 |
| 2024-12-10 | 15.92 | $4.15 | 220427 |
| 2024-12-09 | 15.90 | $4.11 | 684742 |
| 2024-12-06 | 15.87 | $4.11 | 963900 |
| 2024-12-05 | 15.85 | $4.25 | 439427 |
| 2024-12-04 | 16.36 | $4.30 | 1.1M |
| 2024-12-03 | 16.91 | $4.16 | 1.7M |
| 2024-12-02 | 16.45 | $4.09 | 553409 |
| 2024-11-29 | 15.97 | $4.13 | 487715 |
| 2024-11-27 | 15.46 | $4.31 | 379300 |
| 2024-11-26 | 15.81 | $4.59 | 91600 |
| 2024-11-25 | 16.29 | $4.41 | 869223 |
| 2024-11-22 | 16.80 | $4.44 | 368200 |
| 2024-11-21 | 17.14 | $4.39 | 329046 |
| 2024-11-20 | 17.59 | $4.51 | 102045 |
| 2024-11-19 | 18.29 | $4.47 | 365523 |
| 2024-11-18 | 18.31 | $4.48 | 885435 |
| 2024-11-15 | 18.39 | $4.47 | 234400 |
| 2024-11-14 | 18.46 | $4.40 | 3.6M |
| 2024-11-13 | 17.43 | $4.55 | 204500 |
| 2024-11-12 | 16.89 | $4.46 | 1.2M |
| 2024-11-11 | 16.32 | $4.52 | 404910 |
| 2024-11-08 | 16.00 | $4.56 | 146900 |
| 2024-11-07 | 15.76 | $4.65 | 208100 |
| 2024-11-06 | 15.86 | $4.65 | 899300 |
| 2024-11-05 | 15.71 | $4.58 | 266347 |
| 2024-11-04 | 15.08 | $4.59 | 490639 |
| 2024-11-01 | 14.80 | $4.48 | 200144 |
| 2024-10-31 | 14.15 | $4.62 | 264600 |
| 2024-10-30 | 13.98 | $4.61 | 1.2M |
| 2024-10-29 | 13.81 | $4.62 | 422909 |
| 2024-10-28 | 13.62 | $4.62 | 181000 |
| 2024-10-25 | 13.57 | $4.63 | 571100 |
| 2024-10-24 | 13.26 | $4.50 | 800324 |
| 2024-10-23 | 12.93 | $4.69 | 907300 |
| 2024-10-22 | 13.09 | $4.66 | 298900 |
| 2024-10-21 | 13.14 | $4.70 | 293938 |
| 2024-10-18 | 13.29 | $4.63 | 1.1M |
| 2024-10-17 | 13.45 | $4.80 | 397900 |
| 2024-10-16 | 13.80 | $4.68 | 198200 |
| 2024-10-15 | 13.83 | $4.71 | 72700 |
| 2024-10-14 | 13.70 | $4.73 | 126518 |
| 2024-10-11 | 13.77 | $4.67 | 244447 |
| 2024-10-10 | 13.51 | $4.78 | 58501 |
| 2024-10-09 | 13.39 | $4.71 | 166406 |
| 2024-10-08 | 13.39 | $4.83 | 197500 |
| 2024-10-07 | 13.87 | $4.88 | 405600 |
| 2024-10-04 | 14.52 | $4.89 | 317610 |
| 2024-10-03 | 15.21 | $4.90 | 166733 |
| 2024-10-02 | 16.00 | $4.97 | 95800 |
| 2024-10-01 | 16.30 | $4.95 | 93106 |
| 2024-09-30 | 16.79 | $5.00 | 281000 |
| 2024-09-27 | 17.25 | $4.97 | 2.2M |
| 2024-09-26 | 17.60 | $5.05 | 141600 |
| 2024-09-25 | 17.87 | $4.93 | 81500 |
| 2024-09-24 | 18.30 | $4.98 | 108800 |
| 2024-09-23 | 18.58 | $4.92 | 82107 |
| 2024-09-20 | 19.35 | $4.91 | 140700 |
| 2024-09-19 | 20.12 | $5.17 | 305100 |
| 2024-09-18 | 19.98 | $5.21 | 68800 |
| 2024-09-17 | 19.55 | $5.22 | 348100 |
| 2024-09-16 | 19.23 | $5.29 | 83813 |
| 2024-09-13 | 18.32 | $5.22 | 261700 |
| 2024-09-12 | 17.56 | $5.15 | 272100 |
| 2024-09-11 | 16.99 | $5.04 | 502800 |
| 2024-09-10 | 16.08 | $5.08 | 265600 |
| 2024-09-09 | 15.07 | $5.16 | 92100 |
| 2024-09-06 | 14.85 | $5.15 | 65038 |
| 2024-09-05 | 14.63 | $5.18 | 151500 |
| 2024-09-04 | 14.55 | $5.07 | 212600 |
| 2024-09-03 | 14.54 | $5.06 | 197700 |
| 2024-08-30 | 14.54 | $5.03 | 226140 |
| 2024-08-29 | 15.06 | $5.07 | 194500 |
| 2024-08-28 | 15.57 | $5.14 | 368600 |
| 2024-08-27 | 15.76 | $5.15 | 246200 |
| 2024-08-26 | 15.71 | $5.17 | 149000 |
| 2024-08-23 | 15.44 | $5.15 | 188300 |
| 2024-08-22 | 15.15 | $5.23 | 166706 |
| 2024-08-21 | 14.85 | $5.22 | 609437 |
| 2024-08-20 | 14.19 | $5.35 | 270600 |
| 2024-08-19 | 12.91 | $5.46 | 184000 |
| 2024-08-16 | 11.55 | $5.17 | 98900 |
| 2024-08-15 | 10.88 | $5.11 | 236841 |
| 2024-08-14 | 10.24 | $5.08 | 219139 |
| 2024-08-13 | 9.84 | $5.07 | 215600 |
| 2024-08-12 | 9.50 | $4.93 | 102600 |
| 2024-08-09 | 9.70 | $4.83 | 116332 |
| 2024-08-08 | 10.18 | $4.76 | 211913 |
| 2024-08-07 | 10.41 | $4.76 | 300500 |
| 2024-08-06 | 10.45 | $4.68 | 358500 |
| 2024-08-05 | 10.29 | $4.55 | 254648 |
| 2024-08-02 | 9.26 | $4.65 | 312900 |
| 2024-08-01 | 8.59 | $4.58 | 1.4M |
| 2024-07-31 | 7.89 | $4.74 | 157324 |
| 2024-07-30 | 8.01 | $4.76 | 75900 |
| 2024-07-29 | 8.31 | $4.81 | 209732 |
| 2024-07-26 | 8.73 | $4.89 | 98233 |
| 2024-07-25 | 9.17 | $4.78 | 115613 |
| 2024-07-24 | 9.43 | $4.77 | 102200 |
| 2024-07-23 | 9.79 | $4.90 | 110619 |
| 2024-07-22 | 9.86 | $4.94 | 313441 |
| 2024-07-19 | 9.77 | $4.89 | 223538 |
| 2024-07-18 | 9.67 | $4.93 | 153505 |
| 2024-07-17 | 9.40 | $5.02 | 108200 |
| 2024-07-16 | 8.95 | $4.98 | 128200 |
| 2024-07-15 | 8.32 | $4.97 | 97935 |
| 2024-07-12 | 7.84 | $4.99 | 321500 |
| 2024-07-11 | 7.36 | $4.90 | 498448 |
| 2024-07-10 | 7.01 | $5.01 | 295100 |
| 2024-07-09 | 6.64 | $4.80 | 277500 |
| 2024-07-08 | 6.93 | $4.82 | 292933 |
| 2024-07-05 | 7.25 | $4.86 | 244900 |
| 2024-07-03 | 7.58 | $4.78 | 256301 |
| 2024-07-02 | 7.87 | $4.64 | 168906 |
| 2024-07-01 | 7.54 | $4.63 | 252000 |
| 2024-06-28 | 7.18 | $4.80 | 187635 |
| 2024-06-27 | 7.12 | $4.78 | 286423 |
| 2024-06-26 | 7.28 | $4.78 | 166317 |
| 2024-06-25 | 7.52 | $4.84 | 99442 |
| 2024-06-24 | 7.83 | $4.98 | 198000 |
| 2024-06-21 | 7.80 | $4.86 | 114242 |
| 2024-06-20 | 8.21 | $4.92 | 150400 |
| 2024-06-18 | 8.64 | $4.87 | 422500 |
| 2024-06-17 | 9.05 | $4.97 | 202536 |
| 2024-06-14 | 9.35 | $5.23 | 396740 |
| 2024-06-13 | 9.52 | $5.10 | 395500 |
| 2024-06-12 | 9.70 | $5.17 | 201700 |
| 2024-06-11 | 9.36 | $5.19 | 768304 |
| 2024-06-10 | 9.54 | $5.09 | 134931 |
| 2024-06-07 | 9.84 | $5.05 | 478528 |
| 2024-06-06 | 10.22 | $5.32 | 92900 |
| 2024-06-05 | 10.26 | $5.19 | 284900 |
| 2024-06-04 | 10.37 | $5.17 | 128345 |
| 2024-06-03 | 10.78 | $5.13 | 774439 |
| 2024-05-31 | 11.21 | $5.22 | 744502 |
| 2024-05-30 | 11.72 | $5.25 | 144429 |
| 2024-05-29 | 12.26 | $5.20 | 249942 |
| 2024-05-28 | 12.74 | $5.28 | 203510 |
| 2024-05-24 | 13.14 | $5.20 | 84214 |
| 2024-05-23 | 13.78 | $5.17 | 544000 |
| 2024-05-22 | 14.45 | $5.26 | 179500 |
| 2024-05-21 | 14.91 | $5.43 | 1.1M |
| 2024-05-20 | 14.84 | $5.51 | 284900 |
| 2024-05-17 | 14.78 | $5.42 | 369100 |
| 2024-05-16 | 14.95 | $5.39 | 129900 |
| 2024-05-15 | 15.25 | $5.35 | 266000 |
| 2024-05-14 | 15.71 | $5.38 | 328121 |
| 2024-05-13 | 15.74 | $5.30 | 589622 |
| 2024-05-10 | 15.89 | $5.22 | 225800 |
| 2024-05-09 | 16.20 | $5.21 | 297800 |
| 2024-05-08 | 16.61 | $5.52 | 93600 |
| 2024-05-07 | 15.91 | $5.51 | 252500 |
| 2024-05-06 | 15.09 | $5.52 | 79510 |
| 2024-05-03 | 14.29 | $5.41 | 175200 |
| 2024-05-02 | 13.51 | $5.31 | 119745 |
| 2024-05-01 | 13.05 | $5.25 | 82129 |
| 2024-04-30 | 12.56 | $5.23 | 261000 |
| 2024-04-29 | 12.41 | $5.31 | 64100 |
| 2024-04-26 | 11.93 | $5.35 | 275500 |
| 2024-04-25 | 11.42 | $5.23 | 92100 |
| 2024-04-24 | 10.88 | $5.27 | 151090 |
| 2024-04-23 | 10.32 | $5.25 | 101800 |
| 2024-04-22 | 10.19 | $5.29 | 210614 |
| 2024-04-19 | 10.02 | $5.27 | 143200 |
| 2024-04-18 | 10.23 | $5.27 | 100090 |
| 2024-04-17 | 10.57 | $5.25 | 159052 |
| 2024-04-16 | 10.91 | $5.21 | 104810 |
| 2024-04-15 | 11.34 | $5.33 | 129622 |
| 2024-04-12 | 11.52 | $5.52 | 209600 |
| 2024-04-11 | 11.90 | $5.62 | 139800 |
| 2024-04-10 | 11.88 | $5.68 | 65400 |
| 2024-04-09 | 11.87 | $5.80 | 78600 |
| 2024-04-08 | 11.09 | $5.77 | 208006 |
| 2024-04-05 | 10.32 | $5.62 | 139000 |
| 2024-04-04 | 10.08 | $5.58 | 707806 |
| 2024-04-03 | 9.73 | $5.63 | 170488 |
| 2024-04-02 | 9.82 | $5.52 | 216000 |
| 2024-04-01 | 10.24 | $5.50 | 70600 |
| 2024-03-28 | 10.64 | $5.63 | 99200 |
| 2024-03-27 | 10.48 | $5.57 | 81898 |
| 2024-03-26 | 10.53 | $5.59 | 111228 |
| 2024-03-25 | 10.45 | $5.56 | 130002 |
| 2024-03-22 | 10.48 | $5.52 | 86446 |
| 2024-03-21 | 10.50 | $5.54 | 252200 |
| 2024-03-20 | 10.89 | $5.61 | 180400 |
| 2024-03-19 | 11.30 | $5.53 | 293200 |
| 2024-03-18 | 11.02 | $5.56 | 317602 |
| 2024-03-15 | 11.06 | $5.71 | 69400 |
| 2024-03-14 | 11.56 | $5.66 | 75400 |
| 2024-03-13 | 12.08 | $5.69 | 147052 |
| 2024-03-12 | 12.54 | $5.79 | 1.1M |
| 2024-03-11 | 13.03 | $5.70 | 757000 |
| 2024-03-08 | 13.66 | $5.79 | 182400 |
| 2024-03-07 | 13.91 | $5.87 | 135000 |
| 2024-03-06 | 14.04 | $5.87 | 363800 |
| 2024-03-05 | 14.00 | $5.73 | 352056 |
| 2024-03-04 | 14.15 | $5.91 | 106000 |
| 2024-03-01 | 14.32 | $5.95 | 105200 |
| 2024-02-29 | 13.94 | $5.81 | 116600 |
| 2024-02-28 | 13.91 | $5.87 | 110800 |
| 2024-02-27 | 13.46 | $5.92 | 203818 |
| 2024-02-26 | 13.15 | $5.84 | 365642 |
| 2024-02-23 | 13.08 | $5.79 | 127800 |
| 2024-02-22 | 13.00 | $6.00 | 236800 |
| 2024-02-21 | 12.27 | $5.96 | 108000 |
| 2024-02-20 | 11.91 | $5.97 | 291000 |
| 2024-02-16 | 11.70 | $5.81 | 135028 |
| 2024-02-15 | 12.27 | $5.82 | 134800 |
| 2024-02-14 | 12.68 | $5.85 | 225200 |
| 2024-02-13 | 13.20 | $5.60 | 187400 |
| 2024-02-12 | 13.74 | $5.80 | 92260 |
| 2024-02-09 | 13.58 | $5.75 | 86666 |
| 2024-02-08 | 13.65 | $5.89 | 70036 |
| 2024-02-07 | 13.05 | $5.94 | 296090 |
| 2024-02-06 | 12.10 | $6.02 | 263852 |
| 2024-02-05 | 11.13 | $5.87 | 236000 |
| 2024-02-02 | 10.62 | $5.84 | 74200 |
| 2024-02-01 | 10.25 | $5.89 | 273800 |
| 2024-01-31 | 9.67 | $5.68 | 258200 |
| 2024-01-30 | 9.53 | $5.68 | 91600 |
| 2024-01-29 | 9.76 | $5.73 | 47600 |
| 2024-01-26 | 9.77 | $5.80 | 340000 |
| 2024-01-25 | 9.23 | $5.78 | 261816 |
| 2024-01-24 | 8.80 | $5.72 | 90054 |
| 2024-01-23 | 8.39 | $5.65 | 97000 |
| 2024-01-22 | 8.27 | $5.56 | 160418 |
| 2024-01-19 | 8.43 | $5.64 | 168200 |
| 2024-01-18 | 8.31 | $5.59 | 151064 |
| 2024-01-17 | 8.59 | $5.61 | 354400 |
| 2024-01-16 | 8.60 | $5.65 | 231670 |
| 2024-01-12 | 8.49 | $5.63 | 97000 |
| 2024-01-11 | 8.66 | $5.59 | 550200 |
| 2024-01-10 | 8.99 | $5.65 | 173800 |
| 2024-01-09 | 9.29 | $5.58 | 99200 |
| 2024-01-08 | 9.61 | $5.67 | 136200 |
| 2024-01-05 | 9.69 | $5.73 | 115226 |
| 2024-01-04 | 9.78 | $5.55 | 248036 |
| 2024-01-03 | 10.21 | $5.61 | 89600 |
| 2024-01-02 | 10.43 | $5.55 | 209800 |
| 2023-12-29 | 10.67 | $5.71 | 83000 |
| 2023-12-28 | 10.28 | $5.75 | 123800 |
| 2023-12-27 | 9.94 | $5.65 | 329096 |
| 2023-12-26 | 9.59 | $5.65 | 295600 |
| 2023-12-22 | 9.74 | $5.55 | 557000 |
| 2023-12-21 | 10.21 | $5.49 | 1.1M |
| 2023-12-20 | 10.67 | $5.45 | 185402 |
| 2023-12-19 | 11.15 | $5.58 | 223426 |
| 2023-12-18 | 11.35 | $5.54 | 334608 |
| 2023-12-15 | 11.79 | $5.43 | 182000 |
| 2023-12-14 | 12.35 | $5.38 | 229006 |
| 2023-12-13 | 12.94 | $5.37 | 269400 |
| 2023-12-12 | 12.90 | $5.25 | 245252 |
| 2023-12-11 | 13.51 | $5.49 | 219200 |
| 2023-12-08 | 13.22 | $5.48 | 162200 |
| 2023-12-07 | 12.78 | $5.49 | 115474 |
| 2023-12-06 | 12.52 | $5.40 | 65000 |
| 2023-12-05 | 12.34 | $5.43 | 71016 |
| 2023-12-04 | 11.91 | $5.39 | 122000 |
| 2023-12-01 | 11.46 | $5.56 | 459006 |
| 2023-11-30 | 10.70 | $5.47 | 641000 |
| 2023-11-29 | 10.11 | $5.35 | 261830 |
| 2023-11-28 | 9.88 | $5.34 | 305062 |
| 2023-11-27 | 9.63 | $5.28 | 243600 |
| 2023-11-24 | 9.88 | $5.18 | 72876 |
| 2023-11-22 | 10.28 | $5.19 | 139200 |
| 2023-11-21 | 10.30 | $5.23 | 365848 |
| 2023-11-20 | 10.40 | $5.16 | 170464 |
| 2023-11-17 | 10.73 | $5.00 | 1.7M |
| 2023-11-16 | 11.07 | $5.24 | 269000 |
| 2023-11-15 | 10.84 | $5.19 | 50600 |
| 2023-11-14 | 10.72 | $5.15 | 205400 |
| 2023-11-13 | 10.74 | $5.17 | 195648 |
| 2023-11-10 | 10.81 | $5.08 | 128800 |
| 2023-11-09 | 11.15 | $5.00 | 232494 |
| 2023-11-08 | 11.52 | $5.23 | 156800 |
| 2023-11-07 | 10.76 | $5.20 | 253000 |
| 2023-11-06 | 10.02 | $5.13 | 286800 |
| 2023-11-03 | 9.42 | $5.12 | 289844 |
| 2023-11-02 | 8.93 | $4.99 | 206876 |
| 2023-11-01 | 8.56 | $4.91 | 37200 |
| 2023-10-31 | 8.96 | $4.76 | 188000 |
| 2023-10-30 | 9.08 | $4.78 | 139420 |
| 2023-10-27 | 9.21 | $4.88 | 226864 |
| 2023-10-26 | 9.58 | $5.00 | 351600 |
| 2023-10-25 | 9.76 | $4.87 | 395200 |
| 2023-10-24 | 10.17 | $4.95 | 180874 |
| 2023-10-23 | 10.59 | $4.89 | 288864 |
| 2023-10-20 | 10.99 | $4.85 | 208000 |
| 2023-10-19 | 11.32 | $4.89 | 346600 |
| 2023-10-18 | 11.66 | $4.91 | 1.9M |
| 2023-10-17 | 11.89 | $4.89 | 319896 |
| 2023-10-16 | 12.29 | $4.96 | 491400 |
| 2023-10-13 | 12.58 | $4.56 | 188204 |
| 2023-10-12 | 12.41 | $4.74 | 118062 |
| 2023-10-11 | 12.66 | $4.82 | 106000 |
| 2023-10-10 | 13.33 | $4.79 | 263200 |
| 2023-10-09 | 13.86 | $4.70 | 182268 |
| 2023-10-06 | 14.01 | $4.75 | 238662 |
| 2023-10-05 | 14.17 | $4.48 | 135804 |
| 2023-10-04 | 13.60 | $4.51 | 114400 |
| 2023-10-03 | 12.85 | $4.48 | 496000 |
| 2023-10-02 | 12.14 | $4.63 | 234200 |
| 2023-09-29 | 11.81 | $4.66 | 83800 |
| 2023-09-28 | 11.69 | $4.60 | 450416 |
| 2023-09-27 | 11.56 | $4.54 | 1.7M |
| 2023-09-26 | 10.66 | $4.54 | 1.6M |
| 2023-09-25 | 9.93 | $4.62 | 4.1M |
| 2023-09-22 | 9.40 | $4.70 | 1.7M |
| 2023-09-21 | 9.19 | $4.69 | 262800 |
| 2023-09-20 | 8.96 | $4.87 | 416896 |
| 2023-09-19 | 9.38 | $4.91 | 320066 |
| 2023-09-18 | 9.83 | $4.85 | 608052 |
| 2023-09-15 | 10.15 | $4.83 | 164476 |
| 2023-09-14 | 10.61 | $4.87 | 176244 |
| 2023-09-13 | 11.09 | $4.76 | 185200 |
| 2023-09-12 | 11.59 | $4.80 | 77890 |
| 2023-09-11 | 12.08 | $4.75 | 122294 |
| 2023-09-08 | 12.17 | $4.69 | 78296 |
| 2023-09-07 | 11.94 | $4.59 | 94682 |
| 2023-09-06 | 11.69 | $4.72 | 88200 |
| 2023-09-05 | 11.81 | $4.75 | 1.2M |
| 2023-09-01 | 12.01 | $4.77 | 474200 |
| 2023-08-31 | 12.36 | $4.78 | 132844 |
| 2023-08-30 | 12.80 | $4.95 | 176692 |
| 2023-08-29 | 13.08 | $5.03 | 898800 |
| 2023-08-28 | 13.10 | $4.99 | 303200 |
| 2023-08-25 | 13.14 | $4.88 | 603800 |
| 2023-08-24 | 13.80 | $5.01 | 254292 |
| 2023-08-23 | 13.90 | $5.02 | 187400 |
| 2023-08-22 | 13.80 | $5.01 | 149000 |
| 2023-08-21 | 13.92 | $4.95 | 786494 |
| 2023-08-18 | 14.44 | $4.83 | 608698 |
| 2023-08-17 | 14.88 | $4.61 | 119844 |
| 2023-08-16 | 15.16 | $4.74 | 187400 |
| 2023-08-15 | 15.92 | $4.68 | 181200 |
| 2023-08-14 | 16.43 | $4.74 | 383636 |
| 2023-08-11 | 17.24 | $4.87 | 153444 |
| 2023-08-10 | 17.71 | $4.84 | 54000 |
| 2023-08-09 | 18.21 | $4.79 | 453600 |
| 2023-08-08 | 19.13 | $4.85 | 240200 |
| 2023-08-07 | 20.10 | $4.87 | 118200 |
| 2023-08-04 | 20.75 | $4.88 | 71096 |
| 2023-08-03 | 21.17 | $4.89 | 921200 |
| 2023-08-02 | 21.91 | $4.98 | 102470 |
| 2023-08-01 | 22.39 | $5.00 | 232496 |
| 2023-07-31 | 22.83 | $5.14 | 229032 |
| 2023-07-28 | 22.72 | $5.03 | 141654 |
| 2023-07-27 | 23.00 | $5.09 | 1.6M |
| 2023-07-26 | 23.30 | $5.10 | 654600 |
| 2023-07-25 | 23.34 | $5.10 | 576800 |
| 2023-07-24 | 23.41 | $5.09 | 350248 |
| 2023-07-21 | 23.49 | $5.02 | 236800 |
| 2023-07-20 | 23.74 | $4.93 | 117200 |
| 2023-07-19 | 24.28 | $4.97 | 137238 |
| 2023-07-18 | 24.91 | $5.00 | 183018 |
| 2023-07-17 | 25.49 | $5.00 | 328400 |
| 2023-07-14 | 26.10 | $5.03 | 919400 |
| 2023-07-13 | 26.58 | $4.99 | 246600 |
| 2023-07-12 | 27.00 | $4.91 | 536400 |
| 2023-07-11 | 27.64 | $5.03 | 152800 |
| 2023-07-10 | 28.46 | $5.00 | 411416 |
| 2023-07-07 | 28.97 | $5.12 | 348464 |
| 2023-07-06 | 29.71 | $4.97 | 303600 |
| 2023-07-05 | 30.78 | $5.14 | 298600 |
| 2023-07-03 | 31.22 | $5.22 | 118000 |
| 2023-06-30 | 31.23 | $5.15 | 3.2M |
| 2023-06-29 | 31.56 | $5.23 | 170400 |
| 2023-06-28 | 31.90 | $5.11 | 125000 |
| 2023-06-27 | 32.23 | $5.18 | 102400 |
| 2023-06-26 | 32.07 | $5.37 | 485818 |
| 2023-06-23 | 31.56 | $5.31 | 352000 |
| 2023-06-22 | 31.13 | $5.34 | 225262 |
| 2023-06-21 | 29.56 | $5.40 | 335400 |
| 2023-06-20 | 27.90 | $5.23 | 186400 |
| 2023-06-16 | 26.48 | $5.10 | 1.4M |
| 2023-06-15 | 24.99 | $5.15 | 1.4M |
| 2023-06-14 | 23.50 | $5.00 | 1.9M |
| 2023-06-13 | 22.08 | $4.93 | 410898 |
| 2023-06-12 | 20.81 | $5.04 | 558400 |
| 2023-06-09 | 19.76 | $4.80 | 597882 |
| 2023-06-08 | 19.16 | $4.60 | 181806 |
| 2023-06-07 | 19.28 | $4.55 | 1.7M |
| 2023-06-06 | 18.97 | $4.62 | 132800 |
| 2023-06-05 | 19.06 | $4.56 | 141000 |
| 2023-06-02 | 18.90 | $4.49 | 495670 |
| 2023-06-01 | 19.28 | $4.43 | 214200 |
| 2023-05-31 | 19.94 | $4.33 | 263448 |
| 2023-05-30 | 20.85 | $4.43 | 143820 |
| 2023-05-26 | 21.50 | $4.46 | 133018 |
| 2023-05-25 | 22.01 | $4.40 | 144218 |
| 2023-05-24 | 22.28 | $4.49 | 258614 |
| 2023-05-23 | 22.58 | $4.47 | 154000 |
| 2023-05-22 | 22.70 | $4.36 | 349696 |
| 2023-05-19 | 22.95 | $4.42 | 141200 |
| 2023-05-18 | 23.38 | $4.36 | 137400 |
| 2023-05-17 | 23.84 | $4.39 | 162200 |
| 2023-05-16 | 23.99 | $4.39 | 184844 |
| 2023-05-15 | 24.14 | $4.55 | 139858 |
| 2023-05-12 | 23.46 | $4.51 | 1.0M |
| 2023-05-11 | 22.75 | $4.53 | 416416 |
| 2023-05-10 | 22.11 | $4.40 | 142600 |
| 2023-05-09 | 21.86 | $4.31 | 247006 |
| 2023-05-08 | 21.74 | $4.34 | 356080 |
| 2023-05-05 | 21.31 | $4.41 | 862800 |
| 2023-05-04 | 20.86 | $4.25 | 3.0M |
| 2023-05-03 | 20.91 | $4.21 | 84278 |
| 2023-05-02 | 21.16 | $4.18 | 468640 |
| 2023-05-01 | 21.31 | $4.26 | 295830 |
| 2023-04-28 | 21.36 | $4.36 | 272866 |
| 2023-04-27 | 20.96 | $4.30 | 272890 |
| 2023-04-26 | 20.67 | $4.29 | 391200 |
| 2023-04-25 | 20.47 | $4.25 | 188400 |
| 2023-04-24 | 20.14 | $4.33 | 203600 |
| 2023-04-21 | 19.58 | $4.30 | 66400 |
| 2023-04-20 | 18.99 | $4.25 | 155046 |
| 2023-04-19 | 18.69 | $4.23 | 309000 |
| 2023-04-18 | 18.38 | $4.41 | 187070 |
| 2023-04-17 | 17.59 | $4.43 | 1.1M |
| 2023-04-14 | 16.50 | $4.37 | 916600 |
| 2023-04-13 | 15.42 | $4.35 | 1.0M |
| 2023-04-12 | 13.85 | $4.35 | 963010 |
| 2023-04-11 | 12.28 | $4.05 | 3.2M |
| 2023-04-10 | 11.58 | $3.86 | 120400 |
| 2023-04-06 | 11.30 | $3.85 | 95200 |
| 2023-04-05 | 11.00 | $3.87 | 138018 |
| 2023-04-04 | 10.57 | $3.89 | 158048 |
| 2023-04-03 | 10.35 | $3.83 | 124846 |
| 2023-03-31 | 10.11 | $3.88 | 323000 |
| 2023-03-30 | 9.72 | $3.75 | 283400 |
| 2023-03-29 | 9.52 | $3.75 | 127214 |
| 2023-03-28 | 9.61 | $3.68 | 141000 |
| 2023-03-27 | 10.02 | $3.64 | 166200 |
| 2023-03-24 | 10.47 | $3.60 | 112200 |
| 2023-03-23 | 10.76 | $3.57 | 477400 |
| 2023-03-22 | 11.15 | $3.61 | 151200 |
| 2023-03-21 | 11.68 | $3.59 | 753000 |
| 2023-03-20 | 11.99 | $3.58 | 174600 |
| 2023-03-17 | 12.31 | $3.57 | 303438 |
| 2023-03-16 | 12.68 | $3.62 | 443272 |
| 2023-03-15 | 12.76 | $3.57 | 433000 |
| 2023-03-14 | 12.83 | $3.57 | 340000 |
| 2023-03-13 | 13.17 | $3.62 | 280800 |
| 2023-03-10 | 12.97 | $3.68 | 470000 |
| 2023-03-09 | 13.04 | $3.92 | 285800 |
| 2023-03-08 | 13.68 | $3.93 | 1.5M |
| 2023-03-07 | 14.24 | $3.96 | 1.3M |
| 2023-03-06 | 14.87 | $3.79 | 574464 |
| 2023-03-03 | 15.14 | $3.68 | 686454 |
| 2023-03-02 | 15.33 | $3.83 | 315666 |
| 2023-03-01 | 15.53 | $3.84 | 752000 |
| 2023-02-28 | 16.08 | $3.95 | 465402 |
| 2023-02-27 | 16.70 | $3.86 | 401400 |
| 2023-02-24 | 17.50 | $3.92 | 232400 |
| 2023-02-23 | 17.98 | $4.14 | 208800 |
| 2023-02-22 | 17.65 | $4.08 | 388692 |
| 2023-02-21 | 17.29 | $4.09 | 197000 |
| 2023-02-17 | 16.82 | $4.18 | 2.9M |
| 2023-02-16 | 16.28 | $4.08 | 3.2M |
| 2023-02-15 | 16.08 | $4.05 | 2.7M |
| 2023-02-14 | 15.63 | $4.04 | 455846 |
| 2023-02-13 | 15.12 | $3.95 | 316000 |
| 2023-02-10 | 14.99 | $3.90 | 210400 |
| 2023-02-09 | 15.11 | $3.80 | 1.1M |
| 2023-02-08 | 15.59 | $3.84 | 200882 |
| 2023-02-07 | 15.97 | $3.78 | 229868 |
| 2023-02-06 | 16.43 | $3.85 | 341680 |
| 2023-02-03 | 16.77 | $3.82 | 459076 |
| 2023-02-02 | 16.88 | $3.96 | 343200 |
| 2023-02-01 | 16.67 | $4.10 | 2.7M |
| 2023-01-31 | 16.31 | $4.10 | 2.9M |
| 2023-01-30 | 15.54 | $4.05 | 2.9M |
| 2023-01-27 | 14.85 | $3.93 | 2.2M |
| 2023-01-26 | 14.22 | $4.04 | 2.8M |
| 2023-01-25 | 13.17 | $4.04 | 1.5M |
| 2023-01-24 | 12.08 | $3.89 | 936600 |
| 2023-01-23 | 11.30 | $3.82 | 3.1M |
| 2023-01-20 | 10.48 | $3.86 | 5.1M |
| 2023-01-19 | 9.86 | $3.79 | 4.2M |
| 2023-01-18 | 9.46 | $3.72 | 1.2M |
| 2023-01-17 | 8.69 | $3.67 | 1.9M |
| 2023-01-13 | 8.22 | $3.46 | 7.5M |
| 2023-01-12 | 8.30 | $3.45 | 597610 |
| 2023-01-11 | 8.39 | $3.44 | 348200 |
| 2023-01-10 | 8.64 | $3.36 | 497472 |
| 2023-01-09 | 9.05 | $3.24 | 5.9M |
| 2023-01-06 | 9.39 | $3.35 | 208630 |
| 2023-01-05 | 9.83 | $3.28 | 333000 |
| 2023-01-04 | 10.07 | $3.11 | 586400 |
| 2023-01-03 | 9.69 | $3.00 | 1.1M |
| 2022-12-30 | 9.30 | $3.29 | 604200 |
| 2022-12-29 | 9.68 | $3.37 | 435400 |
| 2022-12-28 | 10.15 | $3.35 | 137298 |
| 2022-12-27 | 10.68 | $3.26 | 212280 |
| 2022-12-23 | 11.11 | $3.39 | 315200 |
| 2022-12-22 | 11.38 | $3.38 | 346456 |
| 2022-12-21 | 11.89 | $3.30 | 483218 |
| 2022-12-20 | 12.32 | $3.29 | 923200 |
| 2022-12-19 | 12.62 | $3.14 | 946400 |
| 2022-12-16 | 12.50 | $3.13 | 474200 |
| 2022-12-15 | 12.18 | $3.03 | 1.1M |
| 2022-12-14 | 11.63 | $2.97 | 2.6M |
| 2022-12-13 | 10.64 | $3.03 | 1.0M |
| 2022-12-12 | 10.00 | $3.18 | 430600 |
| 2022-12-09 | 9.49 | $3.31 | 192426 |
| 2022-12-08 | 9.64 | $3.36 | 206000 |
| 2022-12-07 | 9.88 | $3.39 | 575638 |
| 2022-12-06 | 10.30 | $3.35 | 153800 |
| 2022-12-05 | 10.59 | $3.32 | 310072 |
| 2022-12-02 | 10.87 | $3.45 | 434470 |
| 2022-12-01 | 11.39 | $3.38 | 231264 |
| 2022-11-30 | 11.65 | $3.38 | 241848 |
| 2022-11-29 | 11.92 | $3.34 | 331600 |
| 2022-11-28 | 12.07 | $3.25 | 730000 |
| 2022-11-25 | 11.73 | $3.17 | 315200 |
| 2022-11-23 | 11.38 | $3.24 | 907000 |
| 2022-11-22 | 10.94 | $3.23 | 2.0M |
| 2022-11-21 | 10.60 | $3.30 | 918800 |
| 2022-11-18 | 10.23 | $3.14 | 1.8M |
| 2022-11-17 | 9.79 | $3.25 | 518868 |
| 2022-11-16 | 9.22 | $3.27 | 476800 |
| 2022-11-15 | 9.02 | $3.44 | 236000 |
| 2022-11-14 | 9.19 | $3.42 | 343474 |
| 2022-11-11 | 9.07 | $3.35 | 667800 |
| 2022-11-10 | 8.84 | $3.38 | 1.8M |
| 2022-11-09 | 8.60 | $3.59 | 4.7M |
| 2022-11-08 | 8.94 | $3.68 | 254604 |
| 2022-11-07 | 9.31 | $3.64 | 328400 |
| 2022-11-04 | 9.67 | $3.90 | 938600 |
| 2022-11-03 | 9.53 | $3.76 | 498450 |
| 2022-11-02 | 9.79 | $3.60 | 443400 |
| 2022-11-01 | 10.28 | $3.70 | 508400 |
| 2022-10-31 | 10.79 | $3.57 | 1.1M |
| 2022-10-28 | 11.11 | $3.68 | 492400 |
| 2022-10-27 | 11.55 | $3.71 | 310476 |
| 2022-10-26 | 11.92 | $3.60 | 1.5M |
| 2022-10-25 | 12.54 | $3.74 | 601630 |
| 2022-10-24 | 12.84 | $3.90 | 942000 |
| 2022-10-21 | 12.81 | $4.39 | 807800 |
| 2022-10-20 | 11.67 | $4.17 | 525000 |
| 2022-10-19 | 10.94 | $3.94 | 521800 |
| 2022-10-18 | 10.77 | $3.91 | 238000 |
| 2022-10-17 | 10.68 | $3.71 | 786678 |
| 2022-10-14 | 11.07 | $3.67 | 133400 |
| 2022-10-13 | 11.48 | $3.72 | 448268 |
| 2022-10-12 | 11.92 | $3.70 | 104230 |
| 2022-10-11 | 12.39 | $3.69 | 1.8M |
| 2022-10-10 | 12.98 | $3.88 | 244456 |
| 2022-10-07 | 13.22 | $3.92 | 259632 |
| 2022-10-06 | 13.69 | $3.90 | 585422 |
| 2022-10-05 | 14.18 | $3.95 | 304242 |
| 2022-10-04 | 14.73 | $3.78 | 554000 |
| 2022-10-03 | 15.24 | $3.98 | 861200 |
| 2022-09-30 | 15.41 | $3.61 | 213846 |
| 2022-09-29 | 15.67 | $3.59 | 891228 |
| 2022-09-28 | 15.66 | $3.67 | 313600 |
| 2022-09-27 | 15.93 | $3.62 | 393800 |
| 2022-09-26 | 16.21 | $3.59 | 195600 |
| 2022-09-23 | 16.50 | $3.88 | 281200 |
| 2022-09-22 | 17.13 | $4.04 | 218800 |
| 2022-09-21 | 17.64 | $3.96 | 176672 |
| 2022-09-20 | 18.41 | $3.99 | 474096 |
| 2022-09-19 | 19.18 | $3.89 | 135000 |
| 2022-09-16 | 20.13 | $3.76 | 126600 |
| 2022-09-15 | 20.61 | $3.83 | 179200 |
| 2022-09-14 | 21.49 | $3.87 | 140296 |
| 2022-09-13 | 22.59 | $3.85 | 162600 |
| 2022-09-12 | 23.74 | $4.02 | 123038 |
| 2022-09-09 | 24.35 | $3.92 | 307604 |
| 2022-09-08 | 25.34 | $3.74 | 387222 |
| 2022-09-07 | 26.54 | $3.73 | 175000 |
| 2022-09-06 | 27.77 | $3.77 | 1.1M |
| 2022-09-02 | 29.23 | $4.06 | 1.4M |
| 2022-09-01 | 29.37 | $4.03 | 254058 |
| 2022-08-31 | 29.77 | $3.96 | 383406 |
| 2022-08-30 | 30.19 | $4.12 | 315800 |
| 2022-08-29 | 29.90 | $4.20 | 435400 |
| 2022-08-26 | 29.60 | $4.06 | 453200 |
| 2022-08-25 | 29.67 | $4.05 | 3.6M |
| 2022-08-24 | 29.84 | $4.01 | 633800 |
| 2022-08-23 | 30.01 | $4.06 | 213428 |
| 2022-08-22 | 29.84 | $4.02 | 1.4M |
| 2022-08-19 | 29.90 | $3.96 | 1.6M |
| 2022-08-18 | 29.82 | $4.03 | 1.1M |
| 2022-08-17 | 29.08 | $4.09 | 503208 |
| 2022-08-16 | 28.01 | $4.16 | 447698 |
| 2022-08-15 | 26.59 | $4.21 | 375200 |
| 2022-08-12 | 24.79 | $4.34 | 434802 |
| 2022-08-11 | 22.90 | $4.10 | 695400 |
| 2022-08-10 | 21.28 | $3.93 | 862260 |
| 2022-08-09 | 19.85 | $3.88 | 613000 |
| 2022-08-08 | 18.55 | $3.81 | 500812 |
| 2022-08-05 | 17.33 | $3.70 | 397426 |
| 2022-08-04 | 16.44 | $3.59 | 828200 |
| 2022-08-03 | 15.88 | $3.49 | 365028 |
| 2022-08-02 | 15.59 | $3.46 | 689800 |
| 2022-08-01 | 15.49 | $3.41 | 379654 |
| 2022-07-29 | 15.33 | $3.46 | 313602 |
| 2022-07-28 | 14.92 | $3.49 | 131200 |
| 2022-07-27 | 14.57 | $3.40 | 135230 |
| 2022-07-26 | 14.59 | $3.29 | 290800 |
| 2022-07-25 | 14.86 | $3.27 | 199074 |
| 2022-07-22 | 15.37 | $3.16 | 97468 |
| 2022-07-21 | 16.01 | $3.13 | 426800 |
| 2022-07-20 | 16.64 | $3.17 | 292600 |
| 2022-07-19 | 17.50 | $3.22 | 282400 |
| 2022-07-18 | 18.39 | $3.13 | 469800 |
| 2022-07-15 | 19.05 | $3.05 | 151200 |
| 2022-07-14 | 19.44 | $2.99 | 186400 |
| 2022-07-13 | 19.26 | $2.99 | 166012 |
| 2022-07-12 | 19.33 | $3.01 | 285674 |
| 2022-07-11 | 19.23 | $3.05 | 166266 |
| 2022-07-08 | 19.36 | $3.15 | 326000 |
| 2022-07-07 | 19.74 | $3.08 | 192698 |
| 2022-07-06 | 19.63 | $2.97 | 362400 |
| 2022-07-05 | 19.15 | $3.05 | 319200 |
| 2022-07-01 | 18.89 | $3.10 | 100200 |
| 2022-06-30 | 18.82 | $3.18 | 199692 |
| 2022-06-29 | 18.74 | $3.17 | 343236 |
| 2022-06-28 | 18.94 | $3.13 | 112800 |
| 2022-06-27 | 19.14 | $3.15 | 190600 |
| 2022-06-24 | 18.97 | $3.06 | 477204 |
| 2022-06-23 | 18.51 | $3.11 | 423000 |
| 2022-06-22 | 18.13 | $3.18 | 183400 |
| 2022-06-21 | 17.86 | $3.16 | 354200 |
| 2022-06-17 | 17.74 | $3.30 | 1.1M |
| 2022-06-16 | 17.79 | $3.29 | 174200 |
| 2022-06-15 | 18.03 | $3.38 | 286000 |
| 2022-06-14 | 18.34 | $3.30 | 161400 |
| 2022-06-13 | 18.30 | $3.29 | 692800 |
| 2022-06-10 | 18.26 | $3.44 | 411800 |
| 2022-06-09 | 18.81 | $3.57 | 238238 |
| 2022-06-08 | 19.61 | $3.55 | 369258 |
| 2022-06-07 | 20.50 | $3.62 | 317800 |
| 2022-06-06 | 21.31 | $3.71 | 123000 |
| 2022-06-03 | 21.59 | $3.76 | 179800 |
| 2022-06-02 | 21.73 | $3.78 | 143400 |
| 2022-06-01 | 21.62 | $3.79 | 364800 |
| 2022-05-31 | 21.60 | $3.80 | 1.3M |
| 2022-05-27 | 21.32 | $3.90 | 581810 |
| 2022-05-26 | 20.77 | $3.93 | 468600 |
| 2022-05-25 | 20.08 | $3.87 | 701042 |
| 2022-05-24 | 19.54 | $3.92 | 536400 |
| 2022-05-23 | 18.56 | $3.94 | 972000 |
| 2022-05-20 | 17.19 | $3.75 | 773600 |
| 2022-05-19 | 16.24 | $3.60 | 154808 |
| 2022-05-18 | 15.71 | $3.58 | 513488 |
| 2022-05-17 | 15.14 | $3.66 | 203874 |
| 2022-05-16 | 14.55 | $3.49 | 454672 |
| 2022-05-13 | 14.44 | $3.47 | 442212 |
| 2022-05-12 | 14.51 | $3.41 | 524880 |
| 2022-05-11 | 14.83 | $3.29 | 267626 |
| 2022-05-10 | 15.41 | $3.21 | 1.0M |
| 2022-05-09 | 16.06 | $3.27 | 531000 |
| 2022-05-06 | 16.78 | $3.34 | 459400 |
| 2022-05-05 | 17.66 | $3.33 | 408808 |
| 2022-05-04 | 18.58 | $3.53 | 173856 |
| 2022-05-03 | 19.39 | $3.37 | 396400 |
| 2022-05-02 | 20.00 | $3.17 | 315400 |
| 2022-04-29 | 20.17 | $3.35 | 371226 |
| 2022-04-28 | 20.94 | $3.43 | 862600 |
| 2022-04-27 | 21.44 | $3.41 | 228692 |
| 2022-04-26 | 22.15 | $3.39 | 663056 |
| 2022-04-25 | 22.84 | $3.54 | 967600 |
| 2022-04-22 | 23.90 | $3.56 | 799400 |
| 2022-04-21 | 24.79 | $3.71 | 140402 |
| 2022-04-20 | 24.95 | $3.77 | 145400 |
| 2022-04-19 | 24.68 | $3.75 | 993000 |
| 2022-04-18 | 24.40 | $3.89 | 647200 |
| 2022-04-14 | 23.71 | $3.73 | 311800 |
| 2022-04-13 | 23.50 | $3.74 | 146032 |
| 2022-04-12 | 23.27 | $3.74 | 731800 |
| 2022-04-11 | 22.97 | $3.72 | 507000 |
| 2022-04-08 | 22.84 | $3.69 | 181258 |
| 2022-04-07 | 22.84 | $3.59 | 128400 |
| 2022-04-06 | 23.07 | $3.53 | 794200 |
| 2022-04-05 | 23.55 | $3.56 | 412400 |
| 2022-04-04 | 23.72 | $3.70 | 230036 |
| 2022-04-01 | 23.27 | $3.71 | 8.3M |
| 2022-03-31 | 22.81 | $3.64 | 3.0M |
| 2022-03-30 | 22.32 | $3.69 | 2.5M |
| 2022-03-29 | 22.09 | $3.67 | 2.8M |
| 2022-03-28 | 21.74 | $3.68 | 2.7M |
| 2022-03-25 | 21.53 | $3.74 | 3.7M |
| 2022-03-24 | 21.02 | $3.64 | 611482 |
| 2022-03-23 | 20.71 | $3.59 | 408488 |
| 2022-03-22 | 20.69 | $3.49 | 286600 |
| 2022-03-21 | 20.78 | $3.46 | 473630 |
| 2022-03-18 | 21.26 | $3.32 | 325242 |
| 2022-03-17 | 22.25 | $3.33 | 784000 |
| 2022-03-16 | 23.33 | $3.30 | 322000 |
| 2022-03-15 | 24.41 | $3.24 | 610038 |
| 2022-03-14 | 25.45 | $3.31 | 550458 |
| 2022-03-11 | 26.63 | $3.27 | 109800 |
| 2022-03-10 | 27.87 | $3.35 | 229078 |
| 2022-03-09 | 29.04 | $3.43 | 179018 |
| 2022-03-08 | 29.80 | $3.22 | 190200 |
| 2022-03-07 | 31.27 | $3.15 | 540858 |
| 2022-03-04 | 32.82 | $3.31 | 237000 |
| 2022-03-03 | 33.93 | $3.46 | 394000 |
| 2022-03-02 | 34.20 | $3.50 | 661492 |
| 2022-03-01 | 34.49 | $3.38 | 595600 |
| 2022-02-28 | 34.90 | $3.34 | 736000 |
| 2022-02-25 | 35.62 | $3.41 | 240840 |
| 2022-02-24 | 35.97 | $3.38 | 1.3M |
| 2022-02-23 | 36.42 | $3.56 | 791000 |
| 2022-02-22 | 34.90 | $3.50 | 928200 |
| 2022-02-18 | 33.41 | $3.48 | 797600 |
| 2022-02-17 | 31.94 | $3.40 | 458200 |
| 2022-02-16 | 30.55 | $3.44 | 1.0M |
| 2022-02-15 | 28.98 | $3.37 | 2.5M |
| 2022-02-14 | 27.46 | $3.20 | 2.1M |
| 2022-02-11 | 26.50 | $3.16 | 1.7M |
| 2022-02-10 | 25.49 | $3.06 | 678400 |
| 2022-02-09 | 24.82 | $3.03 | 165016 |
| 2022-02-08 | 24.50 | $3.05 | 137882 |
| 2022-02-07 | 24.16 | $2.99 | 250200 |
| 2022-02-04 | 23.91 | $3.01 | 230216 |
| 2022-02-03 | 23.70 | $3.02 | 1.1M |
| 2022-02-02 | 23.29 | $3.02 | 1.7M |
| 2022-02-01 | 22.96 | $3.07 | 1.7M |
| 2022-01-31 | 22.01 | $3.07 | 1.5M |
| 2022-01-28 | 21.11 | $3.00 | 1.8M |
| 2022-01-27 | 20.49 | $2.96 | 1.1M |
| 2022-01-26 | 19.83 | $2.90 | 410466 |
| 2022-01-25 | 19.52 | $2.97 | 588000 |
| 2022-01-24 | 19.18 | $2.87 | 1.1M |
| 2022-01-21 | 19.51 | $2.86 | 1.5M |
| 2022-01-20 | 19.76 | $2.85 | 1.2M |
| 2022-01-19 | 19.84 | $2.88 | 786048 |
| 2022-01-18 | 20.06 | $2.77 | 719030 |
| 2022-01-14 | 20.76 | $2.77 | 273806 |
| 2022-01-13 | 21.65 | $2.70 | 381200 |
| 2022-01-12 | 22.43 | $2.68 | 190400 |
| 2022-01-11 | 22.90 | $2.59 | 253400 |
| 2022-01-10 | 22.56 | $2.56 | 625600 |
| 2022-01-07 | 21.85 | $2.56 | 129400 |
| 2022-01-06 | 21.22 | $2.54 | 163284 |
| 2022-01-05 | 20.33 | $2.50 | 314240 |
| 2022-01-04 | 19.43 | $2.55 | 394038 |
| 2022-01-03 | 18.54 | $2.55 | 404600 |
| 2021-12-31 | 17.82 | $2.58 | 206600 |
| 2021-12-30 | 17.22 | $2.58 | 551078 |
| 2021-12-29 | 16.59 | $2.56 | 1.1M |
| 2021-12-28 | 15.63 | $2.57 | 1.0M |
| 2021-12-27 | 14.66 | $2.57 | 866444 |
| 2021-12-23 | 13.70 | $2.57 | 884052 |
| 2021-12-22 | 12.68 | $2.60 | 481210 |
| 2021-12-21 | 11.61 | $2.58 | 874854 |
| 2021-12-20 | 10.61 | $2.57 | 679000 |
| 2021-12-17 | 9.39 | $2.66 | 844276 |
| 2021-12-16 | 8.37 | $2.74 | 302000 |
| 2021-12-15 | 7.82 | $2.78 | 376854 |
| 2021-12-14 | 7.25 | $2.81 | 370200 |
| 2021-12-13 | 7.28 | $2.83 | 466046 |
| 2021-12-10 | 7.44 | $2.89 | 467852 |
| 2021-12-09 | 7.79 | $2.87 | 545600 |
| 2021-12-08 | 8.15 | $2.93 | 513400 |
| 2021-12-07 | 8.13 | $2.88 | 260600 |
| 2021-12-06 | 8.29 | $2.89 | 443800 |
| 2021-12-03 | 8.32 | $2.81 | 390200 |
| 2021-12-02 | 8.59 | $2.86 | 373800 |
| 2021-12-01 | 9.02 | $2.77 | 592400 |
| 2021-11-30 | 9.48 | $2.84 | 1.4M |
| 2021-11-29 | 9.72 | $2.76 | 502238 |
| 2021-11-26 | 10.02 | $2.76 | 293824 |
| 2021-11-24 | 10.33 | $2.70 | 174800 |
| 2021-11-23 | 10.62 | $2.69 | 475000 |
| 2021-11-22 | 10.74 | $2.61 | 431892 |
| 2021-11-19 | 11.19 | $2.60 | 522860 |
| 2021-11-18 | 11.62 | $2.63 | 176800 |
| 2021-11-17 | 12.17 | $2.67 | 620200 |
| 2021-11-16 | 12.59 | $2.72 | 285400 |
| 2021-11-15 | 12.78 | $2.81 | 200800 |
| 2021-11-12 | 12.68 | $2.79 | 231200 |
| 2021-11-11 | 12.82 | $2.84 | 426200 |
| 2021-11-10 | 12.71 | $2.77 | 454800 |
| 2021-11-09 | 12.65 | $2.68 | 271600 |
| 2021-11-08 | 12.96 | $2.66 | 103600 |
| 2021-11-05 | 13.57 | $2.66 | 173254 |
| 2021-11-04 | 14.20 | $2.54 | 371600 |
| 2021-11-03 | 14.47 | $2.63 | 524400 |
| 2021-11-02 | 14.86 | $2.56 | 380852 |
| 2021-11-01 | 14.78 | $2.59 | 231280 |
| 2021-10-29 | 14.70 | $2.56 | 774200 |
| 2021-10-28 | 14.44 | $2.60 | 381200 |
| 2021-10-27 | 14.33 | $2.65 | 430600 |
| 2021-10-26 | 14.51 | $2.65 | 313400 |
| 2021-10-25 | 14.54 | $2.69 | 386800 |
| 2021-10-22 | 14.69 | $2.61 | 1.8M |
| 2021-10-21 | 14.40 | $2.67 | 2.2M |
| 2021-10-20 | 14.77 | $2.86 | 287600 |
| 2021-10-19 | 15.07 | $2.76 | 446400 |
| 2021-10-18 | 15.39 | $2.92 | 639460 |
| 2021-10-15 | 15.11 | $2.92 | 295400 |
| 2021-10-14 | 14.97 | $2.79 | 141846 |
| 2021-10-13 | 15.24 | $2.81 | 165422 |
| 2021-10-12 | 15.58 | $2.81 | 96698 |
| 2021-10-11 | 15.80 | $2.81 | 138800 |
| 2021-10-08 | 15.97 | $2.84 | 299400 |
| 2021-10-07 | 16.03 | $2.78 | 247480 |
| 2021-10-06 | 16.28 | $2.82 | 649600 |
| 2021-10-05 | 16.54 | $2.79 | 507200 |
| 2021-10-04 | 16.81 | $2.70 | 283074 |
| 2021-10-01 | 17.47 | $2.78 | 147400 |
| 2021-09-30 | 17.99 | $2.68 | 240226 |
| 2021-09-29 | 18.88 | $2.74 | 157224 |
| 2021-09-28 | 19.71 | $2.70 | 321400 |
| 2021-09-27 | 20.58 | $2.76 | 280800 |
| 2021-09-24 | 21.27 | $2.74 | 457000 |
| 2021-09-23 | 22.20 | $2.79 | 538400 |
| 2021-09-22 | 22.99 | $2.79 | 576034 |
| 2021-09-21 | 23.83 | $2.73 | 535600 |
| 2021-09-20 | 25.07 | $2.66 | 764600 |
| 2021-09-17 | 26.28 | $2.77 | 2.2M |
| 2021-09-16 | 27.16 | $2.81 | 463230 |
| 2021-09-15 | 28.04 | $2.79 | 526400 |
| 2021-09-14 | 29.05 | $2.81 | 355036 |
| 2021-09-13 | 29.97 | $2.86 | 321000 |
| 2021-09-10 | 30.72 | $2.80 | 297800 |
| 2021-09-09 | 31.58 | $2.78 | 679204 |
| 2021-09-08 | 32.64 | $2.74 | 823052 |
| 2021-09-07 | 33.79 | $2.91 | 239200 |
| 2021-09-03 | 34.07 | $2.82 | 286200 |
| 2021-09-02 | 34.70 | $2.81 | 487800 |
| 2021-09-01 | 35.21 | $2.95 | 398690 |
| 2021-08-31 | 35.01 | $2.95 | 136600 |
| 2021-08-30 | 34.80 | $2.96 | 451040 |
| 2021-08-27 | 34.75 | $2.94 | 185454 |
| 2021-08-26 | 34.72 | $2.88 | 159096 |
| 2021-08-25 | 34.77 | $2.95 | 230000 |
| 2021-08-24 | 34.77 | $2.95 | 512440 |
| 2021-08-23 | 34.76 | $2.83 | 733800 |
| 2021-08-20 | 35.03 | $2.86 | 218828 |
| 2021-08-19 | 35.31 | $2.77 | 486000 |
| 2021-08-18 | 35.75 | $2.79 | 442200 |
| 2021-08-17 | 36.08 | $2.80 | 374432 |
| 2021-08-16 | 36.44 | $2.82 | 561800 |
| 2021-08-13 | 36.63 | $2.84 | 259876 |
| 2021-08-12 | 36.86 | $2.87 | 653000 |
| 2021-08-11 | 36.93 | $2.97 | 395600 |
| 2021-08-10 | 36.74 | $2.99 | 417638 |
| 2021-08-09 | 36.29 | $3.06 | 452438 |
| 2021-08-06 | 35.67 | $3.06 | 716212 |
| 2021-08-05 | 35.04 | $2.99 | 572000 |
| 2021-08-04 | 34.34 | $3.06 | 271488 |
| 2021-08-03 | 33.72 | $3.06 | 333400 |
| 2021-08-02 | 32.99 | $3.13 | 173258 |
| 2021-07-30 | 31.94 | $3.06 | 397806 |
| 2021-07-29 | 30.84 | $3.20 | 111628 |
| 2021-07-28 | 29.20 | $3.20 | 120000 |
| 2021-07-27 | 27.48 | $3.14 | 276096 |
| 2021-07-26 | 25.71 | $3.11 | 262022 |
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