Is Banco Santander (Brasil) S.A. (BSBR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Banco Santander (Brasil) S.A. (BSBR) research center and poll results.
NYSE : BSBR
Banco Santander (Brasil) S.A.
$5.35 USD
-$0.04 (-0.74%)
- Volume
- 2.96M
- Average Volume
- 1.38M
- Market Capitalization
- $40.06B
- P/E Ratio
- 31.76
- Dividend Yield
- 7.93%
- Price Target
- $7.20
- Year High
- $7.32
- Year Low
- $4.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.57
- Current Ratio
- $0.37
Overall Signal
NEUTRAL
1% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 4
Bearish
⚪ 0
Neutral
4 Bullish / 4 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
5.24
2026-07-16
Close Price
$5.28
Vol: 180700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.94
Average
5.69
Maximum
7.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.24 | $5.28 | 180700 |
| 2026-07-15 | 5.25 | $5.35 | 3.0M |
| 2026-07-14 | 5.25 | $5.39 | 1.9M |
| 2026-07-13 | 5.25 | $5.35 | 1.8M |
| 2026-07-10 | 5.25 | $5.39 | 2.2M |
| 2026-07-09 | 5.25 | $5.14 | 1.4M |
| 2026-07-08 | 5.25 | $5.04 | 1.9M |
| 2026-07-07 | 5.26 | $5.10 | 4.5M |
| 2026-07-06 | 5.27 | $5.29 | 2.4M |
| 2026-07-02 | 5.27 | $5.19 | 1.2M |
| 2026-07-01 | 5.28 | $5.19 | 2.1M |
| 2026-06-30 | 5.29 | $5.25 | 1.1M |
| 2026-06-29 | 5.30 | $5.23 | 928840 |
| 2026-06-26 | 5.31 | $5.20 | 1.5M |
| 2026-06-25 | 5.33 | $5.16 | 2.2M |
| 2026-06-24 | 5.34 | $5.14 | 1.5M |
| 2026-06-23 | 5.36 | $5.26 | 5.3M |
| 2026-06-22 | 5.36 | $5.31 | 1.4M |
| 2026-06-18 | 5.38 | $5.20 | 1.2M |
| 2026-06-17 | 5.39 | $5.37 | 2.4M |
| 2026-06-16 | 5.39 | $5.41 | 2.3M |
| 2026-06-15 | 5.39 | $5.40 | 1.6M |
| 2026-06-12 | 5.39 | $5.42 | 1.6M |
| 2026-06-11 | 5.39 | $5.37 | 2.0M |
| 2026-06-10 | 5.39 | $5.28 | 1.3M |
| 2026-06-09 | 5.41 | $5.28 | 2.4M |
| 2026-06-08 | 5.43 | $5.22 | 2.4M |
| 2026-06-05 | 5.46 | $5.24 | 929417 |
| 2026-06-04 | 5.49 | $5.35 | 493600 |
| 2026-06-03 | 5.52 | $5.30 | 1.2M |
| 2026-06-02 | 5.55 | $5.48 | 2.0M |
| 2026-06-01 | 5.56 | $5.43 | 1.2M |
| 2026-05-29 | 5.58 | $5.44 | 994636 |
| 2026-05-28 | 5.60 | $5.45 | 1.2M |
| 2026-05-27 | 5.62 | $5.49 | 1.4M |
| 2026-05-26 | 5.64 | $5.46 | 543318 |
| 2026-05-22 | 5.66 | $5.39 | 545309 |
| 2026-05-21 | 5.69 | $5.56 | 1.4M |
| 2026-05-20 | 5.71 | $5.53 | 1.3M |
| 2026-05-19 | 5.74 | $5.29 | 1.1M |
| 2026-05-18 | 5.79 | $5.40 | 674800 |
| 2026-05-15 | 5.83 | $5.33 | 669400 |
| 2026-05-14 | 5.88 | $5.45 | 950800 |
| 2026-05-13 | 5.93 | $5.41 | 1.2M |
| 2026-05-12 | 5.98 | $5.66 | 639314 |
| 2026-05-11 | 6.02 | $5.70 | 780846 |
| 2026-05-08 | 6.05 | $5.83 | 708225 |
| 2026-05-07 | 6.08 | $5.80 | 1.0M |
| 2026-05-06 | 6.11 | $5.98 | 934925 |
| 2026-05-05 | 6.12 | $5.85 | 973918 |
| 2026-05-04 | 6.13 | $5.77 | 1.1M |
| 2026-05-01 | 6.14 | $5.80 | 833844 |
| 2026-04-30 | 6.15 | $5.86 | 743532 |
| 2026-04-29 | 6.16 | $5.75 | 1.3M |
| 2026-04-28 | 6.17 | $5.90 | 744113 |
| 2026-04-27 | 6.16 | $5.94 | 719140 |
| 2026-04-24 | 6.14 | $5.97 | 671050 |
| 2026-04-23 | 6.13 | $5.95 | 869300 |
| 2026-04-22 | 6.12 | $6.15 | 603408 |
| 2026-04-21 | 6.10 | $6.21 | 576030 |
| 2026-04-20 | 6.08 | $6.35 | 652400 |
| 2026-04-17 | 6.03 | $6.36 | 957200 |
| 2026-04-16 | 6.00 | $6.34 | 1.2M |
| 2026-04-15 | 5.97 | $6.37 | 864000 |
| 2026-04-14 | 5.95 | $6.45 | 827700 |
| 2026-04-13 | 5.92 | $6.45 | 878900 |
| 2026-04-10 | 5.88 | $6.41 | 604437 |
| 2026-04-09 | 5.85 | $6.32 | 454800 |
| 2026-04-08 | 5.84 | $6.21 | 1.1M |
| 2026-04-07 | 5.84 | $6.00 | 688100 |
| 2026-04-06 | 5.85 | $6.04 | 598100 |
| 2026-04-02 | 5.85 | $6.05 | 820032 |
| 2026-04-01 | 5.85 | $6.06 | 952700 |
| 2026-03-31 | 5.86 | $5.93 | 1.5M |
| 2026-03-30 | 5.87 | $5.64 | 869214 |
| 2026-03-27 | 5.91 | $5.61 | 1.0M |
| 2026-03-26 | 5.96 | $5.65 | 1.5M |
| 2026-03-25 | 6.01 | $5.79 | 839500 |
| 2026-03-24 | 6.05 | $5.69 | 955915 |
| 2026-03-23 | 6.11 | $5.78 | 1.1M |
| 2026-03-20 | 6.16 | $5.54 | 2.0M |
| 2026-03-19 | 6.24 | $5.76 | 1.3M |
| 2026-03-18 | 6.29 | $5.73 | 1.1M |
| 2026-03-17 | 6.33 | $5.82 | 825323 |
| 2026-03-16 | 6.37 | $5.86 | 985308 |
| 2026-03-13 | 6.40 | $5.72 | 2.3M |
| 2026-03-12 | 6.46 | $5.81 | 1.1M |
| 2026-03-11 | 6.52 | $6.17 | 936535 |
| 2026-03-10 | 6.56 | $6.21 | 1.4M |
| 2026-03-09 | 6.59 | $6.09 | 1.8M |
| 2026-03-06 | 6.61 | $6.00 | 1.0M |
| 2026-03-05 | 6.64 | $6.10 | 865412 |
| 2026-03-04 | 6.66 | $6.34 | 918461 |
| 2026-03-03 | 6.69 | $6.15 | 1.9M |
| 2026-03-02 | 6.73 | $6.44 | 800300 |
| 2026-02-27 | 6.76 | $6.51 | 698000 |
| 2026-02-26 | 6.79 | $6.64 | 720735 |
| 2026-02-25 | 6.82 | $6.73 | 750723 |
| 2026-02-24 | 6.83 | $6.83 | 1.1M |
| 2026-02-23 | 6.83 | $6.74 | 1.1M |
| 2026-02-20 | 6.83 | $7.05 | 806900 |
| 2026-02-19 | 6.82 | $6.79 | 709354 |
| 2026-02-18 | 6.81 | $6.62 | 675105 |
| 2026-02-17 | 6.79 | $6.56 | 492108 |
| 2026-02-13 | 6.77 | $6.59 | 826800 |
| 2026-02-12 | 6.75 | $6.77 | 1.1M |
| 2026-02-11 | 6.73 | $7.07 | 970610 |
| 2026-02-10 | 6.68 | $6.95 | 1.2M |
| 2026-02-09 | 6.65 | $6.88 | 1.2M |
| 2026-02-06 | 6.63 | $6.49 | 856716 |
| 2026-02-05 | 6.61 | $6.51 | 1.2M |
| 2026-02-04 | 6.60 | $6.63 | 1.8M |
| 2026-02-03 | 6.58 | $6.85 | 1.6M |
| 2026-02-02 | 6.56 | $6.99 | 502300 |
| 2026-01-30 | 6.52 | $6.92 | 983111 |
| 2026-01-29 | 6.48 | $7.14 | 868907 |
| 2026-01-28 | 6.43 | $7.20 | 1.9M |
| 2026-01-27 | 6.37 | $7.10 | 794315 |
| 2026-01-26 | 6.32 | $6.79 | 694700 |
| 2026-01-23 | 6.29 | $6.77 | 1.2M |
| 2026-01-22 | 6.26 | $6.70 | 999721 |
| 2026-01-21 | 6.21 | $6.57 | 1.2M |
| 2026-01-20 | 6.18 | $6.32 | 1.3M |
| 2026-01-16 | 6.16 | $6.13 | 2.1M |
| 2026-01-15 | 6.14 | $6.18 | 2.6M |
| 2026-01-14 | 6.12 | $6.32 | 552923 |
| 2026-01-13 | 6.11 | $6.23 | 481100 |
| 2026-01-12 | 6.09 | $6.30 | 491500 |
| 2026-01-09 | 6.07 | $6.38 | 661605 |
| 2026-01-08 | 6.05 | $6.24 | 390001 |
| 2026-01-07 | 6.03 | $6.16 | 390036 |
| 2026-01-06 | 6.03 | $6.36 | 477856 |
| 2026-01-05 | 6.01 | $6.30 | 633522 |
| 2026-01-02 | 6.03 | $6.21 | 858200 |
| 2025-12-31 | 6.04 | $6.11 | 359623 |
| 2025-12-30 | 6.06 | $6.17 | 676700 |
| 2025-12-29 | 6.07 | $6.04 | 431594 |
| 2025-12-26 | 6.09 | $6.16 | 460736 |
| 2025-12-24 | 6.11 | $6.12 | 297443 |
| 2025-12-23 | 6.11 | $6.12 | 982400 |
| 2025-12-22 | 6.11 | $5.85 | 402100 |
| 2025-12-19 | 6.13 | $5.89 | 679900 |
| 2025-12-18 | 6.14 | $5.85 | 616300 |
| 2025-12-17 | 6.15 | $5.73 | 647200 |
| 2025-12-16 | 6.18 | $5.86 | 526112 |
| 2025-12-15 | 6.20 | $6.09 | 558631 |
| 2025-12-12 | 6.22 | $5.92 | 394926 |
| 2025-12-11 | 6.23 | $5.93 | 478400 |
| 2025-12-10 | 6.25 | $5.85 | 585642 |
| 2025-12-09 | 6.28 | $5.96 | 754933 |
| 2025-12-08 | 6.29 | $6.03 | 727405 |
| 2025-12-05 | 6.29 | $6.10 | 1.1M |
| 2025-12-04 | 6.28 | $6.54 | 213200 |
| 2025-12-03 | 6.26 | $6.47 | 419123 |
| 2025-12-02 | 6.23 | $6.55 | 371525 |
| 2025-12-01 | 6.19 | $6.37 | 1.5M |
| 2025-11-28 | 6.16 | $6.44 | 163700 |
| 2025-11-26 | 6.13 | $6.43 | 238147 |
| 2025-11-25 | 6.09 | $6.22 | 327247 |
| 2025-11-24 | 6.05 | $6.17 | 266173 |
| 2025-11-21 | 6.02 | $6.14 | 411900 |
| 2025-11-20 | 5.98 | $6.07 | 398200 |
| 2025-11-19 | 5.94 | $6.19 | 248500 |
| 2025-11-18 | 5.90 | $6.29 | 384238 |
| 2025-11-17 | 5.86 | $6.27 | 687619 |
| 2025-11-14 | 5.82 | $6.36 | 676854 |
| 2025-11-13 | 5.76 | $6.31 | 900800 |
| 2025-11-12 | 5.71 | $6.32 | 736517 |
| 2025-11-11 | 5.65 | $6.30 | 954545 |
| 2025-11-10 | 5.58 | $6.15 | 1.1M |
| 2025-11-07 | 5.53 | $6.05 | 879900 |
| 2025-11-06 | 5.48 | $6.01 | 667600 |
| 2025-11-05 | 5.45 | $6.06 | 596528 |
| 2025-11-04 | 5.41 | $5.85 | 459100 |
| 2025-11-03 | 5.38 | $5.87 | 330449 |
| 2025-10-31 | 5.35 | $5.79 | 605154 |
| 2025-10-30 | 5.34 | $5.69 | 486642 |
| 2025-10-29 | 5.33 | $5.59 | 697027 |
| 2025-10-28 | 5.32 | $5.48 | 539100 |
| 2025-10-27 | 5.33 | $5.53 | 388531 |
| 2025-10-24 | 5.33 | $5.43 | 382315 |
| 2025-10-23 | 5.33 | $5.33 | 297300 |
| 2025-10-22 | 5.33 | $5.36 | 448100 |
| 2025-10-21 | 5.34 | $5.39 | 465157 |
| 2025-10-20 | 5.35 | $5.44 | 339800 |
| 2025-10-17 | 5.35 | $5.26 | 475443 |
| 2025-10-16 | 5.36 | $5.21 | 592215 |
| 2025-10-15 | 5.37 | $5.13 | 821200 |
| 2025-10-14 | 5.40 | $5.07 | 777000 |
| 2025-10-13 | 5.41 | $5.10 | 920940 |
| 2025-10-10 | 5.43 | $5.08 | 702308 |
| 2025-10-09 | 5.45 | $5.31 | 304700 |
| 2025-10-08 | 5.45 | $5.25 | 365000 |
| 2025-10-07 | 5.46 | $5.26 | 380142 |
| 2025-10-06 | 5.46 | $5.39 | 302200 |
| 2025-10-03 | 5.46 | $5.49 | 304012 |
| 2025-10-02 | 5.46 | $5.44 | 533500 |
| 2025-10-01 | 5.45 | $5.48 | 716804 |
| 2025-09-30 | 5.43 | $5.59 | 472804 |
| 2025-09-29 | 5.42 | $5.56 | 362300 |
| 2025-09-26 | 5.40 | $5.49 | 653045 |
| 2025-09-25 | 5.39 | $5.34 | 626800 |
| 2025-09-24 | 5.38 | $5.48 | 434817 |
| 2025-09-23 | 5.36 | $5.56 | 606415 |
| 2025-09-22 | 5.34 | $5.44 | 613900 |
| 2025-09-19 | 5.32 | $5.51 | 621500 |
| 2025-09-18 | 5.29 | $5.52 | 625800 |
| 2025-09-17 | 5.25 | $5.56 | 1.1M |
| 2025-09-16 | 5.21 | $5.43 | 570300 |
| 2025-09-15 | 5.19 | $5.44 | 376900 |
| 2025-09-12 | 5.17 | $5.37 | 478000 |
| 2025-09-11 | 5.15 | $5.45 | 487486 |
| 2025-09-10 | 5.13 | $5.36 | 599902 |
| 2025-09-09 | 5.11 | $5.34 | 464807 |
| 2025-09-08 | 5.09 | $5.37 | 997937 |
| 2025-09-05 | 5.07 | $5.44 | 811400 |
| 2025-09-04 | 5.05 | $5.24 | 503800 |
| 2025-09-03 | 5.03 | $5.18 | 770242 |
| 2025-09-02 | 5.01 | $5.22 | 579320 |
| 2025-08-29 | 4.99 | $5.30 | 457200 |
| 2025-08-28 | 4.96 | $5.27 | 1.8M |
| 2025-08-27 | 4.93 | $5.15 | 1.5M |
| 2025-08-26 | 4.91 | $5.12 | 1.7M |
| 2025-08-25 | 4.89 | $5.10 | 2.0M |
| 2025-08-22 | 4.88 | $5.02 | 472200 |
| 2025-08-21 | 4.86 | $4.84 | 477539 |
| 2025-08-20 | 4.86 | $4.84 | 668110 |
| 2025-08-19 | 4.86 | $4.77 | 2.1M |
| 2025-08-18 | 4.86 | $5.04 | 499839 |
| 2025-08-15 | 4.84 | $4.99 | 412900 |
| 2025-08-14 | 4.84 | $4.99 | 703500 |
| 2025-08-13 | 4.84 | $4.99 | 527647 |
| 2025-08-12 | 4.84 | $5.05 | 684634 |
| 2025-08-11 | 4.84 | $4.93 | 344539 |
| 2025-08-08 | 4.84 | $4.96 | 408148 |
| 2025-08-07 | 4.84 | $4.95 | 572500 |
| 2025-08-06 | 4.85 | $4.87 | 518200 |
| 2025-08-05 | 4.87 | $4.80 | 369000 |
| 2025-08-04 | 4.90 | $4.78 | 517700 |
| 2025-08-01 | 4.92 | $4.69 | 453100 |
| 2025-07-31 | 4.96 | $4.72 | 423800 |
| 2025-07-30 | 5.00 | $4.76 | 1.3M |
| 2025-07-29 | 5.04 | $4.78 | 405415 |
| 2025-07-28 | 5.07 | $4.73 | 616100 |
| 2025-07-25 | 5.10 | $4.76 | 333700 |
| 2025-07-24 | 5.13 | $4.78 | 579650 |
| 2025-07-23 | 5.15 | $4.85 | 554369 |
| 2025-07-22 | 5.18 | $4.73 | 676144 |
| 2025-07-21 | 5.21 | $4.73 | 705000 |
| 2025-07-18 | 5.24 | $4.85 | 1.2M |
| 2025-07-17 | 5.27 | $5.12 | 617316 |
| 2025-07-16 | 5.28 | $5.00 | 843164 |
| 2025-07-15 | 5.31 | $4.98 | 809957 |
| 2025-07-14 | 5.33 | $4.92 | 837500 |
| 2025-07-11 | 5.35 | $5.03 | 676722 |
| 2025-07-10 | 5.37 | $5.10 | 711317 |
| 2025-07-09 | 5.38 | $5.27 | 675700 |
| 2025-07-08 | 5.37 | $5.36 | 563237 |
| 2025-07-07 | 5.36 | $5.32 | 553900 |
| 2025-07-03 | 5.36 | $5.47 | 235246 |
| 2025-07-02 | 5.34 | $5.45 | 311100 |
| 2025-07-01 | 5.33 | $5.51 | 453511 |
| 2025-06-30 | 5.32 | $5.45 | 519677 |
| 2025-06-27 | 5.30 | $5.32 | 380200 |
| 2025-06-26 | 5.30 | $5.32 | 382525 |
| 2025-06-25 | 5.30 | $5.23 | 430429 |
| 2025-06-24 | 5.30 | $5.39 | 407100 |
| 2025-06-23 | 5.30 | $5.30 | 259000 |
| 2025-06-20 | 5.30 | $5.34 | 487918 |
| 2025-06-18 | 5.29 | $5.45 | 364836 |
| 2025-06-17 | 5.29 | $5.45 | 386000 |
| 2025-06-16 | 5.29 | $5.47 | 578900 |
| 2025-06-13 | 5.28 | $5.41 | 372000 |
| 2025-06-12 | 5.28 | $5.38 | 363772 |
| 2025-06-11 | 5.28 | $5.45 | 740900 |
| 2025-06-10 | 5.28 | $5.20 | 345408 |
| 2025-06-09 | 5.28 | $5.16 | 787833 |
| 2025-06-06 | 5.29 | $5.19 | 375400 |
| 2025-06-05 | 5.29 | $5.17 | 321026 |
| 2025-06-04 | 5.28 | $5.16 | 313502 |
| 2025-06-03 | 5.28 | $5.28 | 519027 |
| 2025-06-02 | 5.26 | $5.20 | 398000 |
| 2025-05-30 | 5.26 | $5.20 | 263800 |
| 2025-05-29 | 5.26 | $5.29 | 313900 |
| 2025-05-28 | 5.25 | $5.26 | 256900 |
| 2025-05-27 | 5.25 | $5.34 | 522926 |
| 2025-05-23 | 5.23 | $5.30 | 458114 |
| 2025-05-22 | 5.22 | $5.26 | 757600 |
| 2025-05-21 | 5.20 | $5.26 | 572200 |
| 2025-05-20 | 5.18 | $5.36 | 229220 |
| 2025-05-19 | 5.15 | $5.42 | 271805 |
| 2025-05-16 | 5.12 | $5.33 | 281500 |
| 2025-05-15 | 5.09 | $5.35 | 480400 |
| 2025-05-14 | 5.05 | $5.42 | 377603 |
| 2025-05-13 | 5.01 | $5.42 | 522308 |
| 2025-05-12 | 4.97 | $5.23 | 432341 |
| 2025-05-09 | 4.94 | $5.33 | 394803 |
| 2025-05-08 | 4.89 | $5.28 | 1.3M |
| 2025-05-07 | 4.86 | $4.97 | 1.3M |
| 2025-05-06 | 4.83 | $5.01 | 407508 |
| 2025-05-05 | 4.80 | $5.02 | 507200 |
| 2025-05-02 | 4.78 | $5.14 | 715317 |
| 2025-05-01 | 4.77 | $5.13 | 568544 |
| 2025-04-30 | 4.75 | $5.26 | 943735 |
| 2025-04-29 | 4.72 | $5.15 | 591103 |
| 2025-04-28 | 4.70 | $5.02 | 449800 |
| 2025-04-25 | 4.69 | $4.96 | 606236 |
| 2025-04-24 | 4.68 | $4.98 | 859105 |
| 2025-04-23 | 4.67 | $4.81 | 329200 |
| 2025-04-22 | 4.67 | $4.81 | 588326 |
| 2025-04-21 | 4.67 | $4.72 | 215700 |
| 2025-04-17 | 4.67 | $4.70 | 640141 |
| 2025-04-16 | 4.67 | $4.66 | 313509 |
| 2025-04-15 | 4.68 | $4.63 | 572400 |
| 2025-04-14 | 4.68 | $4.60 | 883205 |
| 2025-04-11 | 4.69 | $4.57 | 520913 |
| 2025-04-10 | 4.69 | $4.47 | 515735 |
| 2025-04-09 | 4.69 | $4.55 | 554300 |
| 2025-04-08 | 4.68 | $4.36 | 438700 |
| 2025-04-07 | 4.68 | $4.46 | 1.1M |
| 2025-04-04 | 4.68 | $4.58 | 757600 |
| 2025-04-03 | 4.67 | $4.90 | 937800 |
| 2025-04-02 | 4.65 | $4.80 | 421961 |
| 2025-04-01 | 4.64 | $4.75 | 524525 |
| 2025-03-31 | 4.62 | $4.71 | 350600 |
| 2025-03-28 | 4.60 | $4.76 | 1.2M |
| 2025-03-27 | 4.58 | $4.81 | 511900 |
| 2025-03-26 | 4.57 | $4.80 | 353546 |
| 2025-03-25 | 4.56 | $4.81 | 486700 |
| 2025-03-24 | 4.55 | $4.67 | 257300 |
| 2025-03-21 | 4.55 | $4.73 | 1.0M |
| 2025-03-20 | 4.54 | $4.76 | 602400 |
| 2025-03-19 | 4.54 | $4.84 | 669126 |
| 2025-03-18 | 4.53 | $4.74 | 423900 |
| 2025-03-17 | 4.54 | $4.78 | 409859 |
| 2025-03-14 | 4.54 | $4.61 | 363600 |
| 2025-03-13 | 4.53 | $4.41 | 352035 |
| 2025-03-12 | 4.54 | $4.32 | 298112 |
| 2025-03-11 | 4.55 | $4.35 | 412200 |
| 2025-03-10 | 4.56 | $4.40 | 505622 |
| 2025-03-07 | 4.58 | $4.52 | 588900 |
| 2025-03-06 | 4.59 | $4.48 | 458800 |
| 2025-03-05 | 4.60 | $4.50 | 598200 |
| 2025-03-04 | 4.61 | $4.39 | 532633 |
| 2025-03-03 | 4.61 | $4.33 | 667611 |
| 2025-02-28 | 4.62 | $4.36 | 606735 |
| 2025-02-27 | 4.63 | $4.56 | 329718 |
| 2025-02-26 | 4.61 | $4.64 | 218219 |
| 2025-02-25 | 4.60 | $4.65 | 194120 |
| 2025-02-24 | 4.58 | $4.61 | 208106 |
| 2025-02-21 | 4.56 | $4.62 | 395000 |
| 2025-02-20 | 4.55 | $4.71 | 498416 |
| 2025-02-19 | 4.53 | $4.71 | 1.9M |
| 2025-02-18 | 4.50 | $4.82 | 1.6M |
| 2025-02-14 | 4.47 | $4.72 | 807441 |
| 2025-02-13 | 4.44 | $4.49 | 601500 |
| 2025-02-12 | 4.43 | $4.58 | 773430 |
| 2025-02-11 | 4.40 | $4.61 | 922847 |
| 2025-02-10 | 4.37 | $4.59 | 529800 |
| 2025-02-07 | 4.34 | $4.62 | 2.7M |
| 2025-02-06 | 4.31 | $4.81 | 1.6M |
| 2025-02-05 | 4.27 | $4.75 | 1.7M |
| 2025-02-04 | 4.24 | $4.53 | 472400 |
| 2025-02-03 | 4.20 | $4.50 | 454800 |
| 2025-01-31 | 4.17 | $4.51 | 869312 |
| 2025-01-30 | 4.14 | $4.48 | 597500 |
| 2025-01-29 | 4.11 | $4.33 | 343711 |
| 2025-01-28 | 4.09 | $4.35 | 647010 |
| 2025-01-27 | 4.07 | $4.30 | 280100 |
| 2025-01-24 | 4.05 | $4.25 | 391100 |
| 2025-01-23 | 4.03 | $4.28 | 670773 |
| 2025-01-22 | 4.01 | $4.27 | 1.3M |
| 2025-01-21 | 3.99 | $4.18 | 441700 |
| 2025-01-17 | 3.97 | $4.20 | 787400 |
| 2025-01-16 | 3.96 | $4.21 | 493800 |
| 2025-01-15 | 3.95 | $4.21 | 736645 |
| 2025-01-14 | 3.94 | $4.05 | 489122 |
| 2025-01-13 | 3.95 | $4.02 | 401300 |
| 2025-01-10 | 3.96 | $3.95 | 1.1M |
| 2025-01-08 | 3.98 | $4.03 | 762800 |
| 2025-01-07 | 3.99 | $4.08 | 2.3M |
| 2025-01-06 | 3.99 | $3.97 | 801000 |
| 2025-01-03 | 4.01 | $3.82 | 530300 |
| 2025-01-02 | 4.03 | $3.99 | 1.4M |
| 2024-12-31 | 4.04 | $3.91 | 920900 |
| 2024-12-30 | 4.05 | $3.89 | 327347 |
| 2024-12-27 | 4.06 | $3.87 | 344800 |
| 2024-12-26 | 4.09 | $3.88 | 266360 |
| 2024-12-24 | 4.12 | $3.88 | 179100 |
| 2024-12-23 | 4.16 | $3.84 | 311234 |
| 2024-12-20 | 4.19 | $4.02 | 699642 |
| 2024-12-19 | 4.21 | $3.85 | 522432 |
| 2024-12-18 | 4.24 | $3.78 | 805000 |
| 2024-12-17 | 4.27 | $4.04 | 527632 |
| 2024-12-16 | 4.29 | $3.96 | 632600 |
| 2024-12-13 | 4.32 | $4.04 | 339700 |
| 2024-12-12 | 4.34 | $4.14 | 462900 |
| 2024-12-11 | 4.36 | $4.29 | 560748 |
| 2024-12-10 | 4.37 | $4.26 | 471600 |
| 2024-12-09 | 4.39 | $4.19 | 400700 |
| 2024-12-06 | 4.42 | $4.22 | 671304 |
| 2024-12-05 | 4.44 | $4.33 | 518406 |
| 2024-12-04 | 4.47 | $4.21 | 374200 |
| 2024-12-03 | 4.49 | $4.19 | 1.0M |
| 2024-12-02 | 4.51 | $4.10 | 484500 |
| 2024-11-29 | 4.54 | $4.16 | 467902 |
| 2024-11-27 | 4.57 | $4.38 | 683451 |
| 2024-11-26 | 4.59 | $4.61 | 397979 |
| 2024-11-25 | 4.61 | $4.59 | 503920 |
| 2024-11-22 | 4.63 | $4.53 | 384103 |
| 2024-11-21 | 4.65 | $4.37 | 311600 |
| 2024-11-20 | 4.69 | $4.46 | 241100 |
| 2024-11-19 | 4.71 | $4.42 | 362213 |
| 2024-11-18 | 4.74 | $4.44 | 197100 |
| 2024-11-15 | 4.77 | $4.49 | 146930 |
| 2024-11-14 | 4.80 | $4.47 | 250214 |
| 2024-11-13 | 4.83 | $4.50 | 302000 |
| 2024-11-12 | 4.86 | $4.55 | 615200 |
| 2024-11-11 | 4.89 | $4.60 | 493712 |
| 2024-11-08 | 4.92 | $4.69 | 224443 |
| 2024-11-07 | 4.94 | $4.78 | 249245 |
| 2024-11-06 | 4.96 | $4.79 | 126700 |
| 2024-11-05 | 4.98 | $4.71 | 274223 |
| 2024-11-04 | 5.00 | $4.65 | 329500 |
| 2024-11-01 | 5.03 | $4.58 | 359500 |
| 2024-10-31 | 5.07 | $4.73 | 299700 |
| 2024-10-30 | 5.09 | $4.91 | 2.9M |
| 2024-10-29 | 5.12 | $4.84 | 1.2M |
| 2024-10-28 | 5.14 | $5.06 | 126120 |
| 2024-10-25 | 5.15 | $5.00 | 88100 |
| 2024-10-24 | 5.16 | $5.05 | 313900 |
| 2024-10-23 | 5.18 | $5.01 | 119200 |
| 2024-10-22 | 5.19 | $4.98 | 235346 |
| 2024-10-21 | 5.21 | $4.97 | 362300 |
| 2024-10-18 | 5.22 | $5.11 | 165515 |
| 2024-10-17 | 5.23 | $5.10 | 349200 |
| 2024-10-16 | 5.26 | $5.14 | 132004 |
| 2024-10-15 | 5.28 | $5.16 | 297205 |
| 2024-10-14 | 5.30 | $5.19 | 189131 |
| 2024-10-11 | 5.32 | $5.10 | 99238 |
| 2024-10-10 | 5.35 | $5.14 | 98600 |
| 2024-10-09 | 5.37 | $5.13 | 173401 |
| 2024-10-08 | 5.38 | $5.16 | 218600 |
| 2024-10-07 | 5.40 | $5.26 | 280000 |
| 2024-10-04 | 5.42 | $5.30 | 265533 |
| 2024-10-03 | 5.44 | $5.25 | 389400 |
| 2024-10-02 | 5.46 | $5.35 | 288835 |
| 2024-10-01 | 5.47 | $5.25 | 243900 |
| 2024-09-30 | 5.49 | $5.26 | 162600 |
| 2024-09-27 | 5.51 | $5.31 | 427000 |
| 2024-09-26 | 5.52 | $5.36 | 346328 |
| 2024-09-25 | 5.54 | $5.30 | 198300 |
| 2024-09-24 | 5.56 | $5.32 | 148000 |
| 2024-09-23 | 5.57 | $5.23 | 218247 |
| 2024-09-20 | 5.60 | $5.36 | 160300 |
| 2024-09-19 | 5.61 | $5.56 | 140540 |
| 2024-09-18 | 5.62 | $5.61 | 205900 |
| 2024-09-17 | 5.62 | $5.60 | 111500 |
| 2024-09-16 | 5.63 | $5.62 | 98700 |
| 2024-09-13 | 5.63 | $5.60 | 164046 |
| 2024-09-12 | 5.62 | $5.48 | 200407 |
| 2024-09-11 | 5.62 | $5.51 | 272921 |
| 2024-09-10 | 5.62 | $5.53 | 161523 |
| 2024-09-09 | 5.61 | $5.63 | 98512 |
| 2024-09-06 | 5.59 | $5.57 | 160602 |
| 2024-09-05 | 5.57 | $5.67 | 219000 |
| 2024-09-04 | 5.53 | $5.65 | 124000 |
| 2024-09-03 | 5.50 | $5.60 | 306800 |
| 2024-08-30 | 5.47 | $5.60 | 331800 |
| 2024-08-29 | 5.43 | $5.60 | 166722 |
| 2024-08-28 | 5.41 | $5.68 | 126000 |
| 2024-08-27 | 5.38 | $5.68 | 104304 |
| 2024-08-26 | 5.35 | $5.71 | 152930 |
| 2024-08-23 | 5.32 | $5.72 | 226242 |
| 2024-08-22 | 5.28 | $5.59 | 212700 |
| 2024-08-21 | 5.25 | $5.70 | 302117 |
| 2024-08-20 | 5.21 | $5.70 | 201500 |
| 2024-08-19 | 5.19 | $5.69 | 227800 |
| 2024-08-16 | 5.16 | $5.59 | 258647 |
| 2024-08-15 | 5.14 | $5.50 | 201700 |
| 2024-08-14 | 5.12 | $5.54 | 228138 |
| 2024-08-13 | 5.11 | $5.44 | 224043 |
| 2024-08-12 | 5.11 | $5.31 | 271702 |
| 2024-08-09 | 5.10 | $5.26 | 313000 |
| 2024-08-08 | 5.10 | $5.12 | 227727 |
| 2024-08-07 | 5.10 | $5.01 | 300700 |
| 2024-08-06 | 5.11 | $5.00 | 406700 |
| 2024-08-05 | 5.11 | $4.93 | 648300 |
| 2024-08-02 | 5.10 | $4.92 | 354614 |
| 2024-08-01 | 5.11 | $5.07 | 560332 |
| 2024-07-31 | 5.10 | $5.07 | 613800 |
| 2024-07-30 | 5.09 | $5.12 | 444219 |
| 2024-07-29 | 5.08 | $5.08 | 307200 |
| 2024-07-26 | 5.07 | $5.01 | 456100 |
| 2024-07-25 | 5.07 | $4.92 | 473916 |
| 2024-07-24 | 5.07 | $5.01 | 608800 |
| 2024-07-23 | 5.08 | $5.11 | 510400 |
| 2024-07-22 | 5.08 | $5.19 | 254200 |
| 2024-07-19 | 5.07 | $5.21 | 319000 |
| 2024-07-18 | 5.06 | $5.16 | 698300 |
| 2024-07-17 | 5.06 | $5.33 | 590900 |
| 2024-07-16 | 5.04 | $5.27 | 355020 |
| 2024-07-15 | 5.03 | $5.19 | 273300 |
| 2024-07-12 | 5.02 | $5.22 | 158600 |
| 2024-07-11 | 5.01 | $5.22 | 502800 |
| 2024-07-10 | 5.00 | $5.12 | 431300 |
| 2024-07-09 | 5.00 | $4.95 | 518861 |
| 2024-07-08 | 5.00 | $4.88 | 357500 |
| 2024-07-05 | 5.03 | $4.97 | 497529 |
| 2024-07-03 | 5.03 | $4.98 | 191941 |
| 2024-07-02 | 5.04 | $4.84 | 219022 |
| 2024-07-01 | 5.07 | $4.84 | 261637 |
| 2024-06-28 | 5.09 | $4.94 | 380500 |
| 2024-06-27 | 5.11 | $5.05 | 339900 |
| 2024-06-26 | 5.12 | $4.97 | 418400 |
| 2024-06-25 | 5.15 | $5.08 | 517159 |
| 2024-06-24 | 5.16 | $5.16 | 447500 |
| 2024-06-21 | 5.18 | $5.03 | 500138 |
| 2024-06-20 | 5.20 | $5.03 | 475100 |
| 2024-06-18 | 5.22 | $5.05 | 623603 |
| 2024-06-17 | 5.24 | $5.03 | 214306 |
| 2024-06-14 | 5.26 | $4.99 | 247347 |
| 2024-06-13 | 5.28 | $5.01 | 477900 |
| 2024-06-12 | 5.30 | $4.97 | 602857 |
| 2024-06-11 | 5.33 | $5.06 | 433143 |
| 2024-06-10 | 5.36 | $5.08 | 448524 |
| 2024-06-07 | 5.38 | $5.13 | 286300 |
| 2024-06-06 | 5.40 | $5.29 | 456600 |
| 2024-06-05 | 5.43 | $5.11 | 531000 |
| 2024-06-04 | 5.46 | $5.17 | 333400 |
| 2024-06-03 | 5.50 | $5.33 | 276513 |
| 2024-05-31 | 5.52 | $5.31 | 2.2M |
| 2024-05-30 | 5.54 | $5.36 | 223309 |
| 2024-05-29 | 5.56 | $5.30 | 390204 |
| 2024-05-28 | 5.57 | $5.43 | 852327 |
| 2024-05-24 | 5.57 | $5.42 | 121300 |
| 2024-05-23 | 5.57 | $5.42 | 248000 |
| 2024-05-22 | 5.55 | $5.43 | 422600 |
| 2024-05-21 | 5.54 | $5.49 | 989600 |
| 2024-05-20 | 5.53 | $5.43 | 165500 |
| 2024-05-17 | 5.52 | $5.45 | 455007 |
| 2024-05-16 | 5.51 | $5.45 | 166100 |
| 2024-05-15 | 5.50 | $5.45 | 346441 |
| 2024-05-14 | 5.48 | $5.58 | 316800 |
| 2024-05-13 | 5.46 | $5.55 | 688912 |
| 2024-05-10 | 5.44 | $5.55 | 363940 |
| 2024-05-09 | 5.43 | $5.55 | 504700 |
| 2024-05-08 | 5.42 | $5.72 | 2.3M |
| 2024-05-07 | 5.41 | $5.82 | 283500 |
| 2024-05-06 | 5.40 | $5.88 | 542300 |
| 2024-05-03 | 5.39 | $5.83 | 310520 |
| 2024-05-02 | 5.38 | $5.74 | 442602 |
| 2024-05-01 | 5.37 | $5.65 | 654536 |
| 2024-04-30 | 5.37 | $5.56 | 1.0M |
| 2024-04-29 | 5.37 | $5.43 | 671400 |
| 2024-04-26 | 5.38 | $5.36 | 525000 |
| 2024-04-25 | 5.40 | $5.13 | 462922 |
| 2024-04-24 | 5.43 | $5.27 | 406500 |
| 2024-04-23 | 5.44 | $5.29 | 561700 |
| 2024-04-22 | 5.46 | $5.18 | 649321 |
| 2024-04-19 | 5.48 | $5.25 | 425349 |
| 2024-04-18 | 5.50 | $5.12 | 433206 |
| 2024-04-17 | 5.53 | $5.13 | 454105 |
| 2024-04-16 | 5.55 | $5.13 | 515828 |
| 2024-04-15 | 5.58 | $5.25 | 654500 |
| 2024-04-12 | 5.60 | $5.33 | 451700 |
| 2024-04-11 | 5.62 | $5.39 | 268000 |
| 2024-04-10 | 5.64 | $5.41 | 636700 |
| 2024-04-09 | 5.66 | $5.70 | 358500 |
| 2024-04-08 | 5.66 | $5.64 | 679800 |
| 2024-04-05 | 5.66 | $5.59 | 347801 |
| 2024-04-04 | 5.67 | $5.68 | 784139 |
| 2024-04-03 | 5.67 | $5.62 | 554200 |
| 2024-04-02 | 5.67 | $5.56 | 349200 |
| 2024-04-01 | 5.68 | $5.56 | 506200 |
| 2024-03-28 | 5.69 | $5.72 | 682500 |
| 2024-03-27 | 5.69 | $5.68 | 1.1M |
| 2024-03-26 | 5.70 | $5.59 | 563800 |
| 2024-03-25 | 5.71 | $5.61 | 190100 |
| 2024-03-22 | 5.71 | $5.59 | 1.2M |
| 2024-03-21 | 5.72 | $5.66 | 249500 |
| 2024-03-20 | 5.72 | $5.73 | 330847 |
| 2024-03-19 | 5.73 | $5.60 | 490900 |
| 2024-03-18 | 5.75 | $5.69 | 343500 |
| 2024-03-15 | 5.75 | $5.72 | 491643 |
| 2024-03-14 | 5.75 | $5.72 | 285539 |
| 2024-03-13 | 5.75 | $5.75 | 349840 |
| 2024-03-12 | 5.74 | $5.73 | 386800 |
| 2024-03-11 | 5.75 | $5.72 | 183200 |
| 2024-03-08 | 5.75 | $5.71 | 325543 |
| 2024-03-07 | 5.74 | $5.71 | 156000 |
| 2024-03-06 | 5.75 | $5.70 | 372141 |
| 2024-03-05 | 5.76 | $5.69 | 498100 |
| 2024-03-04 | 5.77 | $5.74 | 256838 |
| 2024-03-01 | 5.77 | $5.77 | 216739 |
| 2024-02-29 | 5.78 | $5.70 | 435000 |
| 2024-02-28 | 5.78 | $5.81 | 172600 |
| 2024-02-27 | 5.79 | $5.83 | 183100 |
| 2024-02-26 | 5.79 | $5.68 | 333315 |
| 2024-02-23 | 5.80 | $5.66 | 385300 |
| 2024-02-22 | 5.82 | $5.78 | 225020 |
| 2024-02-21 | 5.82 | $5.86 | 373000 |
| 2024-02-20 | 5.83 | $5.95 | 369130 |
| 2024-02-16 | 5.83 | $5.83 | 410300 |
| 2024-02-15 | 5.85 | $5.70 | 303620 |
| 2024-02-14 | 5.87 | $5.68 | 368500 |
| 2024-02-13 | 5.89 | $5.60 | 400900 |
| 2024-02-12 | 5.91 | $5.79 | 270800 |
| 2024-02-09 | 5.93 | $5.74 | 265933 |
| 2024-02-08 | 5.95 | $5.64 | 478300 |
| 2024-02-07 | 5.98 | $5.83 | 459600 |
| 2024-02-06 | 6.01 | $6.01 | 767947 |
| 2024-02-05 | 6.03 | $5.82 | 555504 |
| 2024-02-02 | 6.07 | $5.79 | 645800 |
| 2024-02-01 | 6.10 | $5.88 | 2.6M |
| 2024-01-31 | 6.13 | $5.72 | 2.8M |
| 2024-01-30 | 6.17 | $5.96 | 2.0M |
| 2024-01-29 | 6.20 | $5.83 | 380944 |
| 2024-01-26 | 6.23 | $5.99 | 570833 |
| 2024-01-25 | 6.27 | $5.93 | 646900 |
| 2024-01-24 | 6.30 | $5.94 | 383900 |
| 2024-01-23 | 6.33 | $5.99 | 531700 |
| 2024-01-22 | 6.35 | $6.01 | 1.7M |
| 2024-01-19 | 6.37 | $6.11 | 1.4M |
| 2024-01-18 | 6.39 | $6.09 | 1.4M |
| 2024-01-17 | 6.41 | $6.06 | 1.5M |
| 2024-01-16 | 6.42 | $6.00 | 368507 |
| 2024-01-12 | 6.45 | $6.21 | 336437 |
| 2024-01-11 | 6.46 | $6.24 | 376800 |
| 2024-01-10 | 6.45 | $6.22 | 844400 |
| 2024-01-09 | 6.45 | $6.31 | 519029 |
| 2024-01-08 | 6.45 | $6.54 | 229100 |
| 2024-01-05 | 6.43 | $6.58 | 408900 |
| 2024-01-04 | 6.41 | $6.42 | 558629 |
| 2024-01-03 | 6.40 | $6.45 | 357603 |
| 2024-01-02 | 6.39 | $6.44 | 374300 |
| 2023-12-29 | 6.38 | $6.55 | 377231 |
| 2023-12-28 | 6.37 | $6.59 | 537800 |
| 2023-12-27 | 6.35 | $6.62 | 183400 |
| 2023-12-26 | 6.33 | $6.58 | 238937 |
| 2023-12-22 | 6.31 | $6.56 | 509222 |
| 2023-12-21 | 6.29 | $6.44 | 541812 |
| 2023-12-20 | 6.28 | $6.34 | 849652 |
| 2023-12-19 | 6.28 | $6.57 | 582000 |
| 2023-12-18 | 6.27 | $6.45 | 309500 |
| 2023-12-15 | 6.26 | $6.36 | 986500 |
| 2023-12-14 | 6.26 | $6.46 | 910900 |
| 2023-12-13 | 6.26 | $6.41 | 967514 |
| 2023-12-12 | 6.25 | $6.13 | 505104 |
| 2023-12-11 | 6.25 | $6.22 | 390700 |
| 2023-12-08 | 6.24 | $6.26 | 986635 |
| 2023-12-07 | 6.22 | $6.17 | 1.5M |
| 2023-12-06 | 6.21 | $6.18 | 1.4M |
| 2023-12-05 | 6.19 | $6.25 | 1.2M |
| 2023-12-04 | 6.16 | $6.20 | 1.4M |
| 2023-12-01 | 6.13 | $6.26 | 2.6M |
| 2023-11-30 | 6.10 | $6.26 | 244125 |
| 2023-11-29 | 6.05 | $6.23 | 312900 |
| 2023-11-28 | 6.01 | $6.25 | 361710 |
| 2023-11-27 | 5.96 | $6.17 | 308007 |
| 2023-11-24 | 5.92 | $6.22 | 187900 |
| 2023-11-22 | 5.88 | $6.27 | 513000 |
| 2023-11-21 | 5.84 | $6.24 | 336603 |
| 2023-11-20 | 5.80 | $6.33 | 514400 |
| 2023-11-17 | 5.75 | $6.27 | 1.2M |
| 2023-11-16 | 5.69 | $6.50 | 670800 |
| 2023-11-15 | 5.63 | $6.32 | 284800 |
| 2023-11-14 | 5.57 | $6.29 | 638100 |
| 2023-11-13 | 5.52 | $6.07 | 594541 |
| 2023-11-10 | 5.49 | $6.04 | 739200 |
| 2023-11-09 | 5.46 | $5.88 | 577631 |
| 2023-11-08 | 5.43 | $5.90 | 903500 |
| 2023-11-07 | 5.41 | $5.80 | 452700 |
| 2023-11-06 | 5.39 | $5.65 | 389719 |
| 2023-11-03 | 5.37 | $5.63 | 488539 |
| 2023-11-02 | 5.35 | $5.59 | 319937 |
| 2023-11-01 | 5.33 | $5.43 | 1.3M |
| 2023-10-31 | 5.31 | $5.29 | 283245 |
| 2023-10-30 | 5.29 | $5.26 | 385405 |
| 2023-10-27 | 5.28 | $5.40 | 818029 |
| 2023-10-26 | 5.27 | $5.50 | 512900 |
| 2023-10-25 | 5.25 | $5.37 | 814842 |
| 2023-10-24 | 5.23 | $5.45 | 1.7M |
| 2023-10-23 | 5.22 | $5.29 | 532204 |
| 2023-10-20 | 5.21 | $5.13 | 483829 |
| 2023-10-19 | 5.22 | $5.27 | 382412 |
| 2023-10-18 | 5.22 | $5.21 | 392800 |
| 2023-10-17 | 5.24 | $5.30 | 486600 |
| 2023-10-16 | 5.24 | $5.41 | 403300 |
| 2023-10-13 | 5.24 | $5.37 | 343800 |
| 2023-10-12 | 5.25 | $5.31 | 491600 |
| 2023-10-11 | 5.26 | $5.47 | 704005 |
| 2023-10-10 | 5.26 | $5.45 | 565815 |
| 2023-10-09 | 5.26 | $5.29 | 391711 |
| 2023-10-06 | 5.26 | $5.24 | 422200 |
| 2023-10-05 | 5.26 | $5.15 | 364904 |
| 2023-10-04 | 5.27 | $5.05 | 318900 |
| 2023-10-03 | 5.28 | $4.94 | 514800 |
| 2023-10-02 | 5.30 | $5.07 | 459118 |
| 2023-09-29 | 5.32 | $5.13 | 436300 |
| 2023-09-28 | 5.34 | $5.09 | 347200 |
| 2023-09-27 | 5.36 | $5.04 | 470206 |
| 2023-09-26 | 5.40 | $5.14 | 303629 |
| 2023-09-25 | 5.42 | $5.23 | 223231 |
| 2023-09-22 | 5.43 | $5.30 | 373300 |
| 2023-09-21 | 5.44 | $5.27 | 270947 |
| 2023-09-20 | 5.45 | $5.46 | 388000 |
| 2023-09-19 | 5.44 | $5.40 | 309818 |
| 2023-09-18 | 5.44 | $5.45 | 314000 |
| 2023-09-15 | 5.43 | $5.43 | 910700 |
| 2023-09-14 | 5.42 | $5.56 | 202300 |
| 2023-09-13 | 5.41 | $5.47 | 303000 |
| 2023-09-12 | 5.41 | $5.42 | 555125 |
| 2023-09-11 | 5.41 | $5.40 | 390208 |
| 2023-09-08 | 5.41 | $5.27 | 324200 |
| 2023-09-07 | 5.42 | $5.21 | 253800 |
| 2023-09-06 | 5.44 | $5.28 | 314000 |
| 2023-09-05 | 5.45 | $5.35 | 377600 |
| 2023-09-01 | 5.47 | $5.50 | 255000 |
| 2023-08-31 | 5.48 | $5.45 | 592800 |
| 2023-08-30 | 5.50 | $5.61 | 425800 |
| 2023-08-29 | 5.51 | $5.72 | 488146 |
| 2023-08-28 | 5.52 | $5.54 | 600922 |
| 2023-08-25 | 5.55 | $5.46 | 1.3M |
| 2023-08-24 | 5.58 | $5.45 | 265637 |
| 2023-08-23 | 5.61 | $5.52 | 369006 |
| 2023-08-22 | 5.64 | $5.38 | 488726 |
| 2023-08-21 | 5.68 | $5.32 | 491500 |
| 2023-08-18 | 5.73 | $5.32 | 340239 |
| 2023-08-17 | 5.78 | $5.24 | 363200 |
| 2023-08-16 | 5.82 | $5.30 | 492533 |
| 2023-08-15 | 5.86 | $5.37 | 419700 |
| 2023-08-14 | 5.90 | $5.42 | 362000 |
| 2023-08-11 | 5.94 | $5.52 | 380914 |
| 2023-08-10 | 5.97 | $5.53 | 461100 |
| 2023-08-09 | 6.01 | $5.47 | 372116 |
| 2023-08-08 | 6.03 | $5.60 | 400000 |
| 2023-08-07 | 6.06 | $5.65 | 640800 |
| 2023-08-04 | 6.08 | $5.71 | 661100 |
| 2023-08-03 | 6.10 | $5.77 | 679719 |
| 2023-08-02 | 6.12 | $5.89 | 420904 |
| 2023-08-01 | 6.13 | $5.95 | 355031 |
| 2023-07-31 | 6.17 | $6.07 | 290500 |
| 2023-07-28 | 6.18 | $6.08 | 370900 |
| 2023-07-27 | 6.19 | $6.02 | 310342 |
| 2023-07-26 | 6.20 | $6.18 | 359601 |
| 2023-07-25 | 6.21 | $6.19 | 460429 |
| 2023-07-24 | 6.23 | $6.28 | 456000 |
| 2023-07-21 | 6.23 | $6.27 | 314626 |
| 2023-07-20 | 6.24 | $6.16 | 291157 |
| 2023-07-19 | 6.26 | $6.14 | 296200 |
| 2023-07-18 | 6.28 | $6.12 | 478131 |
| 2023-07-17 | 6.29 | $6.23 | 356500 |
| 2023-07-14 | 6.30 | $6.14 | 271400 |
| 2023-07-13 | 6.30 | $6.18 | 318300 |
| 2023-07-12 | 6.30 | $6.06 | 374300 |
| 2023-07-11 | 6.31 | $6.07 | 406575 |
| 2023-07-10 | 6.32 | $6.08 | 347812 |
| 2023-07-07 | 6.33 | $6.15 | 481606 |
| 2023-07-06 | 6.34 | $6.06 | 489654 |
| 2023-07-05 | 6.35 | $6.26 | 637000 |
| 2023-07-03 | 6.34 | $6.59 | 725738 |
| 2023-06-30 | 6.31 | $6.36 | 805601 |
| 2023-06-29 | 6.28 | $6.30 | 307600 |
| 2023-06-28 | 6.25 | $6.26 | 426800 |
| 2023-06-27 | 6.23 | $6.37 | 286500 |
| 2023-06-26 | 6.20 | $6.46 | 443737 |
| 2023-06-23 | 6.17 | $6.43 | 269012 |
| 2023-06-22 | 6.15 | $6.42 | 272600 |
| 2023-06-21 | 6.13 | $6.57 | 638648 |
| 2023-06-20 | 6.10 | $6.46 | 445148 |
| 2023-06-16 | 6.08 | $6.39 | 989826 |
| 2023-06-15 | 6.06 | $6.40 | 514927 |
| 2023-06-14 | 6.04 | $6.20 | 1.2M |
| 2023-06-13 | 6.03 | $6.20 | 1.3M |
| 2023-06-12 | 6.03 | $6.13 | 940400 |
| 2023-06-09 | 6.03 | $6.36 | 2.1M |
| 2023-06-08 | 6.01 | $6.30 | 292703 |
| 2023-06-07 | 6.00 | $6.24 | 847837 |
| 2023-06-06 | 5.98 | $6.20 | 510200 |
| 2023-06-05 | 5.95 | $6.08 | 461313 |
| 2023-06-02 | 5.93 | $6.04 | 399412 |
| 2023-06-01 | 5.90 | $5.82 | 903437 |
| 2023-05-31 | 5.87 | $5.73 | 1.1M |
| 2023-05-30 | 5.85 | $5.73 | 789000 |
| 2023-05-26 | 5.83 | $5.90 | 1.9M |
| 2023-05-25 | 5.81 | $5.84 | 1.4M |
| 2023-05-24 | 5.78 | $5.96 | 330200 |
| 2023-05-23 | 5.75 | $5.98 | 461900 |
| 2023-05-22 | 5.72 | $6.02 | 355200 |
| 2023-05-19 | 5.68 | $6.00 | 351308 |
| 2023-05-18 | 5.64 | $6.04 | 290300 |
| 2023-05-17 | 5.61 | $6.09 | 731160 |
| 2023-05-16 | 5.57 | $6.02 | 638800 |
| 2023-05-15 | 5.54 | $6.14 | 810945 |
| 2023-05-12 | 5.51 | $6.12 | 556600 |
| 2023-05-11 | 5.49 | $6.02 | 612900 |
| 2023-05-10 | 5.47 | $5.95 | 725600 |
| 2023-05-09 | 5.45 | $5.82 | 647600 |
| 2023-05-08 | 5.43 | $5.69 | 911733 |
| 2023-05-05 | 5.41 | $5.66 | 1.1M |
| 2023-05-04 | 5.38 | $5.43 | 758500 |
| 2023-05-03 | 5.37 | $5.35 | 782000 |
| 2023-05-02 | 5.37 | $5.26 | 891102 |
| 2023-05-01 | 5.37 | $5.36 | 256800 |
| 2023-04-28 | 5.36 | $5.41 | 487102 |
| 2023-04-27 | 5.36 | $5.37 | 772300 |
| 2023-04-26 | 5.34 | $5.26 | 1.2M |
| 2023-04-25 | 5.33 | $5.32 | 728833 |
| 2023-04-24 | 5.32 | $5.28 | 915903 |
| 2023-04-21 | 5.30 | $5.29 | 377100 |
| 2023-04-20 | 5.28 | $5.34 | 788144 |
| 2023-04-19 | 5.26 | $5.29 | 573643 |
| 2023-04-18 | 5.24 | $5.43 | 676308 |
| 2023-04-17 | 5.21 | $5.56 | 587400 |
| 2023-04-14 | 5.18 | $5.64 | 752123 |
| 2023-04-13 | 5.15 | $5.61 | 834000 |
| 2023-04-12 | 5.12 | $5.57 | 966948 |
| 2023-04-11 | 5.10 | $5.49 | 1.1M |
| 2023-04-10 | 5.07 | $5.22 | 742412 |
| 2023-04-06 | 5.06 | $5.19 | 533931 |
| 2023-04-05 | 5.07 | $5.21 | 700434 |
| 2023-04-04 | 5.08 | $5.25 | 568300 |
| 2023-04-03 | 5.08 | $5.22 | 672815 |
| 2023-03-31 | 5.09 | $5.31 | 774600 |
| 2023-03-30 | 5.08 | $5.30 | 754957 |
| 2023-03-29 | 5.08 | $5.09 | 1.2M |
| 2023-03-28 | 5.10 | $5.06 | 1.1M |
| 2023-03-27 | 5.12 | $5.04 | 1.1M |
| 2023-03-24 | 5.14 | $4.95 | 851700 |
| 2023-03-23 | 5.18 | $4.82 | 2.1M |
| 2023-03-22 | 5.23 | $4.93 | 1.0M |
| 2023-03-21 | 5.27 | $4.98 | 1.1M |
| 2023-03-20 | 5.31 | $4.84 | 1.9M |
| 2023-03-17 | 5.36 | $4.87 | 12.8M |
| 2023-03-16 | 5.40 | $5.10 | 2.7M |
| 2023-03-15 | 5.43 | $5.01 | 2.9M |
| 2023-03-14 | 5.47 | $5.03 | 2.8M |
| 2023-03-13 | 5.49 | $4.96 | 3.2M |
| 2023-03-10 | 5.52 | $5.12 | 1.4M |
| 2023-03-09 | 5.54 | $5.30 | 1.2M |
| 2023-03-08 | 5.55 | $5.43 | 1.2M |
| 2023-03-07 | 5.54 | $5.30 | 1.3M |
| 2023-03-06 | 5.54 | $5.30 | 1.8M |
| 2023-03-03 | 5.54 | $5.21 | 974211 |
| 2023-03-02 | 5.55 | $5.24 | 665549 |
| 2023-03-01 | 5.56 | $5.43 | 932735 |
| 2023-02-28 | 5.57 | $5.46 | 860100 |
| 2023-02-27 | 5.57 | $5.55 | 1.3M |
| 2023-02-24 | 5.57 | $5.66 | 1.1M |
| 2023-02-23 | 5.58 | $5.92 | 2.9M |
| 2023-02-22 | 5.56 | $5.71 | 1.8M |
| 2023-02-21 | 5.55 | $5.72 | 1.1M |
| 2023-02-17 | 5.54 | $5.82 | 1.6M |
| 2023-02-16 | 5.53 | $5.75 | 1.6M |
| 2023-02-15 | 5.52 | $5.75 | 2.5M |
| 2023-02-14 | 5.52 | $5.68 | 3.5M |
| 2023-02-13 | 5.52 | $5.58 | 961100 |
| 2023-02-10 | 5.53 | $5.51 | 1.7M |
| 2023-02-09 | 5.55 | $5.39 | 1.2M |
| 2023-02-08 | 5.59 | $5.57 | 2.2M |
| 2023-02-07 | 5.60 | $5.29 | 1.8M |
| 2023-02-06 | 5.62 | $5.34 | 1.4M |
| 2023-02-03 | 5.63 | $5.26 | 1.7M |
| 2023-02-02 | 5.64 | $5.38 | 2.8M |
| 2023-02-01 | 5.63 | $5.37 | 3.2M |
| 2023-01-31 | 5.62 | $5.68 | 1.1M |
| 2023-01-30 | 5.60 | $5.53 | 644400 |
| 2023-01-27 | 5.59 | $5.57 | 1.4M |
| 2023-01-26 | 5.59 | $5.73 | 955700 |
| 2023-01-25 | 5.56 | $5.63 | 540946 |
| 2023-01-24 | 5.56 | $5.53 | 1.6M |
| 2023-01-23 | 5.55 | $5.39 | 2.5M |
| 2023-01-20 | 5.54 | $5.62 | 1.3M |
| 2023-01-19 | 5.53 | $5.65 | 724420 |
| 2023-01-18 | 5.50 | $5.67 | 1.0M |
| 2023-01-17 | 5.46 | $5.67 | 1.1M |
| 2023-01-13 | 5.41 | $5.86 | 888100 |
| 2023-01-12 | 5.37 | $5.91 | 2.2M |
| 2023-01-11 | 5.32 | $6.09 | 1.2M |
| 2023-01-10 | 5.26 | $5.86 | 2.1M |
| 2023-01-09 | 5.23 | $5.58 | 1.2M |
| 2023-01-06 | 5.21 | $5.64 | 827644 |
| 2023-01-05 | 5.19 | $5.41 | 1.5M |
| 2023-01-04 | 5.19 | $5.24 | 1.2M |
| 2023-01-03 | 5.18 | $5.04 | 2.0M |
| 2022-12-30 | 5.20 | $5.39 | 794800 |
| 2022-12-29 | 5.19 | $5.39 | 640200 |
| 2022-12-28 | 5.19 | $5.42 | 701800 |
| 2022-12-27 | 5.18 | $5.29 | 813715 |
| 2022-12-23 | 5.17 | $5.47 | 875400 |
| 2022-12-22 | 5.16 | $5.38 | 1.3M |
| 2022-12-21 | 5.15 | $5.30 | 1.6M |
| 2022-12-20 | 5.14 | $5.27 | 1.3M |
| 2022-12-19 | 5.14 | $5.02 | 1.1M |
| 2022-12-16 | 5.15 | $4.90 | 2.1M |
| 2022-12-15 | 5.16 | $4.83 | 2.2M |
| 2022-12-14 | 5.17 | $4.90 | 1.5M |
| 2022-12-13 | 5.19 | $4.88 | 2.0M |
| 2022-12-12 | 5.22 | $5.05 | 1.6M |
| 2022-12-09 | 5.24 | $5.16 | 1.3M |
| 2022-12-08 | 5.24 | $5.19 | 928200 |
| 2022-12-07 | 5.26 | $5.32 | 855200 |
| 2022-12-06 | 5.29 | $5.27 | 969803 |
| 2022-12-05 | 5.32 | $5.13 | 1.0M |
| 2022-12-02 | 5.36 | $5.35 | 961900 |
| 2022-12-01 | 5.37 | $5.32 | 728918 |
| 2022-11-30 | 5.38 | $5.33 | 545600 |
| 2022-11-29 | 5.40 | $5.25 | 1.0M |
| 2022-11-28 | 5.42 | $5.09 | 709100 |
| 2022-11-25 | 5.43 | $5.18 | 862543 |
| 2022-11-23 | 5.45 | $5.21 | 885521 |
| 2022-11-22 | 5.45 | $5.19 | 1.4M |
| 2022-11-21 | 5.47 | $5.22 | 927700 |
| 2022-11-18 | 5.50 | $5.15 | 1.3M |
| 2022-11-17 | 5.55 | $5.14 | 3.1M |
| 2022-11-16 | 5.59 | $5.14 | 2.7M |
| 2022-11-15 | 5.63 | $5.32 | 2.6M |
| 2022-11-14 | 5.66 | $5.35 | 2.9M |
| 2022-11-11 | 5.68 | $5.39 | 2.8M |
| 2022-11-10 | 5.69 | $5.16 | 2.2M |
| 2022-11-09 | 5.72 | $5.59 | 3.1M |
| 2022-11-08 | 5.73 | $6.01 | 2.8M |
| 2022-11-07 | 5.72 | $5.86 | 3.8M |
| 2022-11-04 | 5.73 | $5.87 | 1.7M |
| 2022-11-03 | 5.74 | $5.67 | 1.4M |
| 2022-11-02 | 5.76 | $5.47 | 1.2M |
| 2022-11-01 | 5.80 | $5.70 | 3.1M |
| 2022-10-31 | 5.83 | $5.70 | 3.5M |
| 2022-10-28 | 5.85 | $5.34 | 2.8M |
| 2022-10-27 | 5.87 | $5.43 | 3.4M |
| 2022-10-26 | 5.88 | $5.23 | 3.8M |
| 2022-10-25 | 5.90 | $5.68 | 1.5M |
| 2022-10-24 | 5.90 | $5.72 | 1.7M |
| 2022-10-21 | 5.89 | $6.22 | 1.5M |
| 2022-10-20 | 5.88 | $5.98 | 1.4M |
| 2022-10-19 | 5.89 | $5.86 | 1.1M |
| 2022-10-18 | 5.89 | $5.90 | 1.8M |
| 2022-10-17 | 5.90 | $5.76 | 977541 |
| 2022-10-14 | 5.91 | $5.66 | 1.3M |
| 2022-10-13 | 5.91 | $5.77 | 1.6M |
| 2022-10-12 | 5.91 | $5.70 | 1.1M |
| 2022-10-11 | 5.92 | $5.80 | 1.9M |
| 2022-10-10 | 5.92 | $6.06 | 1.3M |
| 2022-10-07 | 5.91 | $6.09 | 1.3M |
| 2022-10-06 | 5.90 | $6.16 | 1.1M |
| 2022-10-05 | 5.88 | $6.24 | 1.3M |
| 2022-10-04 | 5.86 | $6.25 | 1.5M |
| 2022-10-03 | 5.83 | $6.20 | 2.9M |
| 2022-09-30 | 5.81 | $5.64 | 1.9M |
| 2022-09-29 | 5.81 | $5.61 | 1.6M |
| 2022-09-28 | 5.81 | $5.66 | 1.3M |
| 2022-09-27 | 5.83 | $5.63 | 1.4M |
| 2022-09-26 | 5.84 | $5.64 | 1.8M |
| 2022-09-23 | 5.86 | $5.90 | 1.9M |
| 2022-09-22 | 5.86 | $6.20 | 1.6M |
| 2022-09-21 | 5.84 | $6.01 | 2.0M |
| 2022-09-20 | 5.83 | $6.09 | 1.5M |
| 2022-09-19 | 5.82 | $5.95 | 1.5M |
| 2022-09-16 | 5.81 | $5.68 | 2.3M |
| 2022-09-15 | 5.82 | $5.72 | 674656 |
| 2022-09-14 | 5.83 | $5.82 | 584600 |
| 2022-09-13 | 5.83 | $5.82 | 1.0M |
| 2022-09-12 | 5.83 | $5.98 | 898600 |
| 2022-09-09 | 5.83 | $5.88 | 815821 |
| 2022-09-08 | 5.84 | $5.68 | 1.2M |
| 2022-09-07 | 5.85 | $5.75 | 836100 |
| 2022-09-06 | 5.85 | $5.69 | 1.0M |
| 2022-09-02 | 5.86 | $5.76 | 1.3M |
| 2022-09-01 | 5.86 | $5.68 | 1.1M |
| 2022-08-31 | 5.85 | $5.72 | 1.7M |
| 2022-08-30 | 5.83 | $5.92 | 1.3M |
| 2022-08-29 | 5.80 | $5.97 | 643807 |
| 2022-08-26 | 5.77 | $5.94 | 716874 |
| 2022-08-25 | 5.75 | $5.95 | 872000 |
| 2022-08-24 | 5.72 | $5.84 | 680549 |
| 2022-08-23 | 5.69 | $5.85 | 771746 |
| 2022-08-22 | 5.66 | $5.74 | 1.5M |
| 2022-08-19 | 5.64 | $5.80 | 1.3M |
| 2022-08-18 | 5.60 | $5.88 | 1.2M |
| 2022-08-17 | 5.56 | $5.85 | 1.2M |
| 2022-08-16 | 5.53 | $5.85 | 503600 |
| 2022-08-15 | 5.50 | $5.91 | 906800 |
| 2022-08-12 | 5.46 | $6.01 | 908300 |
| 2022-08-11 | 5.41 | $5.95 | 1.5M |
| 2022-08-10 | 5.36 | $5.94 | 1.2M |
| 2022-08-09 | 5.31 | $5.81 | 1.2M |
| 2022-08-08 | 5.28 | $5.78 | 950300 |
| 2022-08-05 | 5.25 | $5.71 | 1.4M |
| 2022-08-04 | 5.23 | $5.54 | 1.4M |
| 2022-08-03 | 5.22 | $5.40 | 3.0M |
| 2022-08-02 | 5.21 | $5.27 | 2.6M |
| 2022-08-01 | 5.22 | $5.36 | 2.3M |
| 2022-07-29 | 5.23 | $5.48 | 1.7M |
| 2022-07-28 | 5.23 | $5.48 | 1.2M |
| 2022-07-27 | 5.23 | $5.28 | 1.9M |
| 2022-07-26 | 5.25 | $5.22 | 1.7M |
| 2022-07-25 | 5.27 | $5.22 | 1.6M |
| 2022-07-22 | 5.29 | $5.00 | 1.4M |
| 2022-07-21 | 5.32 | $5.16 | 1.0M |
| 2022-07-20 | 5.35 | $5.20 | 1.4M |
| 2022-07-19 | 5.39 | $5.27 | 1.6M |
| 2022-07-18 | 5.42 | $5.10 | 1.4M |
| 2022-07-15 | 5.45 | $5.03 | 1.7M |
| 2022-07-14 | 5.50 | $4.92 | 1.5M |
| 2022-07-13 | 5.55 | $5.04 | 2.3M |
| 2022-07-12 | 5.59 | $5.09 | 1.4M |
| 2022-07-11 | 5.65 | $5.19 | 860530 |
| 2022-07-08 | 5.70 | $5.40 | 1.7M |
| 2022-07-07 | 5.76 | $5.34 | 1.4M |
| 2022-07-06 | 5.81 | $5.24 | 1.1M |
| 2022-07-05 | 5.89 | $5.36 | 2.7M |
| 2022-07-01 | 5.96 | $5.48 | 1.3M |
| 2022-06-30 | 6.02 | $5.49 | 1.7M |
| 2022-06-29 | 6.09 | $5.59 | 624742 |
| 2022-06-28 | 6.17 | $5.60 | 610710 |
| 2022-06-27 | 6.25 | $5.67 | 757317 |
| 2022-06-24 | 6.31 | $5.58 | 549622 |
| 2022-06-23 | 6.38 | $5.65 | 798400 |
| 2022-06-22 | 6.46 | $5.83 | 1.1M |
| 2022-06-21 | 6.52 | $5.96 | 1.3M |
| 2022-06-17 | 6.56 | $5.79 | 3.5M |
| 2022-06-16 | 6.61 | $5.78 | 912517 |
| 2022-06-15 | 6.65 | $6.01 | 1.3M |
| 2022-06-14 | 6.69 | $5.87 | 1.1M |
| 2022-06-13 | 6.73 | $5.89 | 1.7M |
| 2022-06-10 | 6.76 | $6.22 | 3.0M |
| 2022-06-09 | 6.77 | $6.34 | 2.5M |
| 2022-06-08 | 6.77 | $6.42 | 636000 |
| 2022-06-07 | 6.77 | $6.51 | 1.8M |
| 2022-06-06 | 6.76 | $6.71 | 744102 |
| 2022-06-03 | 6.75 | $6.73 | 793200 |
| 2022-06-02 | 6.73 | $6.85 | 1.3M |
| 2022-06-01 | 6.72 | $6.87 | 769612 |
| 2022-05-31 | 6.70 | $7.11 | 1.2M |
| 2022-05-27 | 6.65 | $7.12 | 520625 |
| 2022-05-26 | 6.61 | $7.03 | 514030 |
| 2022-05-25 | 6.58 | $6.93 | 1.0M |
| 2022-05-24 | 6.55 | $7.13 | 1.5M |
| 2022-05-23 | 6.52 | $7.10 | 1.3M |
| 2022-05-20 | 6.51 | $6.78 | 1.4M |
| 2022-05-19 | 6.53 | $6.70 | 1.0M |
| 2022-05-18 | 6.56 | $6.63 | 1.9M |
| 2022-05-17 | 6.61 | $6.84 | 699363 |
| 2022-05-16 | 6.65 | $6.65 | 687000 |
| 2022-05-13 | 6.70 | $6.53 | 1.4M |
| 2022-05-12 | 6.75 | $6.39 | 1.2M |
| 2022-05-11 | 6.80 | $6.34 | 1.7M |
| 2022-05-10 | 6.87 | $6.39 | 966304 |
| 2022-05-09 | 6.93 | $6.41 | 979125 |
| 2022-05-06 | 6.99 | $6.47 | 1.6M |
| 2022-05-05 | 7.05 | $6.37 | 1.7M |
| 2022-05-04 | 7.11 | $6.61 | 2.0M |
| 2022-05-03 | 7.16 | $6.40 | 1.7M |
| 2022-05-02 | 7.23 | $6.21 | 2.1M |
| 2022-04-29 | 7.32 | $6.37 | 2.5M |
| 2022-04-28 | 7.38 | $6.36 | 1.8M |
| 2022-04-27 | 7.45 | $6.36 | 3.5M |
| 2022-04-26 | 7.52 | $6.42 | 2.3M |
| 2022-04-25 | 7.57 | $6.96 | 1.5M |
| 2022-04-22 | 7.61 | $7.14 | 1.2M |
| 2022-04-21 | 7.63 | $7.42 | 1.0M |
| 2022-04-20 | 7.63 | $7.64 | 2.3M |
| 2022-04-19 | 7.61 | $7.59 | 2.7M |
| 2022-04-18 | 7.59 | $7.61 | 1.0M |
| 2022-04-14 | 7.56 | $7.45 | 779800 |
| 2022-04-13 | 7.53 | $7.57 | 684931 |
| 2022-04-12 | 7.48 | $7.56 | 1.3M |
| 2022-04-11 | 7.42 | $7.69 | 854800 |
| 2022-04-08 | 7.37 | $7.60 | 927547 |
| 2022-04-07 | 7.30 | $7.64 | 2.2M |
| 2022-04-06 | 7.24 | $7.52 | 2.9M |
| 2022-04-05 | 7.18 | $7.63 | 2.2M |
| 2022-04-04 | 7.09 | $7.87 | 828800 |
| 2022-04-01 | 6.99 | $7.90 | 1.3M |
| 2022-03-31 | 6.89 | $7.70 | 1.5M |
| 2022-03-30 | 6.82 | $7.69 | 1.5M |
| 2022-03-29 | 6.73 | $7.71 | 1.2M |
| 2022-03-28 | 6.63 | $7.59 | 1.8M |
| 2022-03-25 | 6.55 | $7.75 | 1.1M |
| 2022-03-24 | 6.46 | $7.39 | 2.2M |
| 2022-03-23 | 6.39 | $7.42 | 1.9M |
| 2022-03-22 | 6.33 | $7.31 | 1.3M |
| 2022-03-21 | 6.28 | $7.19 | 3.9M |
| 2022-03-18 | 6.23 | $6.94 | 12.5M |
| 2022-03-17 | 6.19 | $6.83 | 2.8M |
| 2022-03-16 | 6.16 | $6.65 | 2.6M |
| 2022-03-15 | 6.14 | $6.42 | 2.4M |
| 2022-03-14 | 6.13 | $6.55 | 3.5M |
| 2022-03-11 | 6.10 | $6.34 | 1.1M |
| 2022-03-10 | 6.09 | $6.36 | 1.3M |
| 2022-03-09 | 6.08 | $6.44 | 2.2M |
| 2022-03-08 | 6.06 | $5.83 | 1.2M |
| 2022-03-07 | 6.08 | $5.77 | 1.1M |
| 2022-03-04 | 6.10 | $5.99 | 1.7M |
| 2022-03-03 | 6.10 | $6.17 | 1.0M |
| 2022-03-02 | 6.10 | $6.01 | 1.7M |
| 2022-03-01 | 6.11 | $5.74 | 1.6M |
| 2022-02-28 | 6.13 | $5.87 | 957911 |
| 2022-02-25 | 6.15 | $5.96 | 1.1M |
| 2022-02-24 | 6.16 | $5.91 | 1.9M |
| 2022-02-23 | 6.17 | $6.29 | 1.1M |
| 2022-02-22 | 6.17 | $6.25 | 932204 |
| 2022-02-18 | 6.14 | $6.24 | 1.0M |
| 2022-02-17 | 6.12 | $6.17 | 993300 |
| 2022-02-16 | 6.10 | $6.33 | 948923 |
| 2022-02-15 | 6.07 | $6.20 | 1.0M |
| 2022-02-14 | 6.05 | $6.14 | 1.8M |
| 2022-02-11 | 6.03 | $6.08 | 1.9M |
| 2022-02-10 | 6.01 | $6.12 | 2.1M |
| 2022-02-09 | 5.99 | $6.06 | 1.4M |
| 2022-02-08 | 5.97 | $6.16 | 686300 |
| 2022-02-07 | 5.94 | $6.17 | 750826 |
| 2022-02-04 | 5.91 | $6.10 | 1.1M |
| 2022-02-03 | 5.87 | $6.06 | 1.8M |
| 2022-02-02 | 5.84 | $6.05 | 1.7M |
| 2022-02-01 | 5.81 | $6.25 | 1.5M |
| 2022-01-31 | 5.77 | $6.27 | 942300 |
| 2022-01-28 | 5.73 | $6.15 | 1.1M |
| 2022-01-27 | 5.69 | $6.25 | 2.0M |
| 2022-01-26 | 5.64 | $6.14 | 1.4M |
| 2022-01-25 | 5.61 | $6.14 | 1.8M |
| 2022-01-24 | 5.57 | $5.73 | 1.2M |
| 2022-01-21 | 5.55 | $5.79 | 1.3M |
| 2022-01-20 | 5.53 | $5.77 | 911435 |
| 2022-01-19 | 5.50 | $5.83 | 901122 |
| 2022-01-18 | 5.48 | $5.68 | 1.5M |
| 2022-01-14 | 5.47 | $5.80 | 713500 |
| 2022-01-13 | 5.46 | $5.74 | 1.3M |
| 2022-01-12 | 5.45 | $5.57 | 1.3M |
| 2022-01-11 | 5.45 | $5.65 | 760087 |
| 2022-01-10 | 5.44 | $5.58 | 888638 |
| 2022-01-07 | 5.45 | $5.56 | 1.3M |
| 2022-01-06 | 5.45 | $5.48 | 672506 |
| 2022-01-05 | 5.47 | $5.39 | 835311 |
| 2022-01-04 | 5.50 | $5.46 | 1.1M |
| 2022-01-03 | 5.52 | $5.43 | 973466 |
| 2021-12-31 | 5.54 | $5.37 | 497010 |
| 2021-12-30 | 5.57 | $5.37 | 425108 |
| 2021-12-29 | 5.58 | $5.32 | 493944 |
| 2021-12-28 | 5.61 | $5.46 | 677318 |
| 2021-12-27 | 5.63 | $5.46 | 582600 |
| 2021-12-23 | 5.66 | $5.36 | 842300 |
| 2021-12-22 | 5.70 | $5.32 | 1.0M |
| 2021-12-21 | 5.74 | $5.23 | 1.1M |
| 2021-12-20 | 5.78 | $5.30 | 856100 |
| 2021-12-17 | 5.82 | $5.53 | 2.8M |
| 2021-12-16 | 5.85 | $5.63 | 696300 |
| 2021-12-15 | 5.88 | $5.56 | 1.1M |
| 2021-12-14 | 5.91 | $5.51 | 939700 |
| 2021-12-13 | 5.95 | $5.52 | 1.0M |
| 2021-12-10 | 5.99 | $5.66 | 817412 |
| 2021-12-09 | 6.03 | $5.68 | 465322 |
| 2021-12-08 | 6.06 | $5.92 | 470600 |
| 2021-12-07 | 6.07 | $5.87 | 690522 |
| 2021-12-06 | 6.09 | $5.87 | 848729 |
| 2021-12-03 | 6.10 | $5.88 | 767876 |
| 2021-12-02 | 6.12 | $5.92 | 1.1M |
| 2021-12-01 | 6.14 | $5.67 | 942634 |
| 2021-11-30 | 6.17 | $5.82 | 1.3M |
| 2021-11-29 | 6.20 | $5.95 | 867300 |
| 2021-11-26 | 6.21 | $6.03 | 653500 |
| 2021-11-24 | 6.22 | $6.19 | 670500 |
| 2021-11-23 | 6.22 | $6.09 | 632012 |
| 2021-11-22 | 6.23 | $6.04 | 698448 |
| 2021-11-19 | 6.25 | $6.08 | 609330 |
| 2021-11-18 | 6.25 | $6.15 | 484311 |
| 2021-11-17 | 6.26 | $6.19 | 718900 |
| 2021-11-16 | 6.27 | $6.17 | 1.2M |
| 2021-11-15 | 6.28 | $6.35 | 460200 |
| 2021-11-12 | 6.30 | $6.36 | 496700 |
| 2021-11-11 | 6.31 | $6.39 | 609002 |
| 2021-11-10 | 6.30 | $6.31 | 854710 |
| 2021-11-09 | 6.30 | $6.14 | 852300 |
| 2021-11-08 | 6.30 | $6.13 | 789235 |
| 2021-11-05 | 6.31 | $6.18 | 961700 |
| 2021-11-04 | 6.32 | $6.16 | 1.3M |
| 2021-11-03 | 6.33 | $6.49 | 1.0M |
| 2021-11-02 | 6.32 | $6.20 | 583910 |
| 2021-11-01 | 6.34 | $6.34 | 473721 |
| 2021-10-29 | 6.33 | $6.11 | 866230 |
| 2021-10-28 | 6.36 | $6.23 | 849228 |
| 2021-10-27 | 6.36 | $6.27 | 2.0M |
| 2021-10-26 | 6.36 | $6.26 | 941312 |
| 2021-10-25 | 6.37 | $6.40 | 1.0M |
| 2021-10-22 | 6.38 | $6.14 | 2.7M |
| 2021-10-21 | 6.39 | $6.28 | 1.5M |
| 2021-10-20 | 6.40 | $6.51 | 2.0M |
| 2021-10-19 | 6.39 | $6.36 | 1.3M |
| 2021-10-18 | 6.39 | $6.65 | 4.5M |
| 2021-10-15 | 6.37 | $6.64 | 2.6M |
| 2021-10-14 | 6.36 | $6.27 | 1.0M |
| 2021-10-13 | 6.38 | $6.25 | 862919 |
| 2021-10-12 | 6.40 | $6.19 | 638862 |
| 2021-10-11 | 6.43 | $6.22 | 1.1M |
| 2021-10-08 | 6.46 | $6.41 | 1.8M |
| 2021-10-07 | 6.47 | $6.33 | 954008 |
| 2021-10-06 | 6.50 | $6.43 | 880824 |
| 2021-10-05 | 6.51 | $6.43 | 970687 |
| 2021-10-04 | 6.55 | $6.29 | 1.4M |
| 2021-10-01 | 6.59 | $6.55 | 974672 |
| 2021-09-30 | 6.63 | $6.26 | 2.0M |
| 2021-09-29 | 6.70 | $6.41 | 637395 |
| 2021-09-28 | 6.77 | $6.38 | 1.1M |
| 2021-09-27 | 6.83 | $6.53 | 817138 |
| 2021-09-24 | 6.89 | $6.31 | 1.1M |
| 2021-09-23 | 6.94 | $6.55 | 745239 |
| 2021-09-22 | 7.00 | $6.37 | 779665 |
| 2021-09-21 | 7.05 | $6.28 | 852573 |
| 2021-09-20 | 7.10 | $6.25 | 1.6M |
| 2021-09-17 | 7.15 | $6.47 | 728772 |
| 2021-09-16 | 7.18 | $6.67 | 502604 |
| 2021-09-15 | 7.20 | $6.63 | 457549 |
| 2021-09-14 | 7.24 | $6.75 | 572205 |
| 2021-09-13 | 7.27 | $6.83 | 715523 |
| 2021-09-10 | 7.30 | $6.71 | 884700 |
| 2021-09-09 | 7.32 | $6.82 | 1.7M |
| 2021-09-08 | 7.35 | $6.76 | 1.6M |
| 2021-09-07 | 7.38 | $7.20 | 598161 |
| 2021-09-03 | 7.39 | $7.14 | 1.4M |
| 2021-09-02 | 7.41 | $7.31 | 937470 |
| 2021-09-01 | 7.40 | $7.72 | 492864 |
| 2021-08-31 | 7.39 | $7.71 | 1.3M |
| 2021-08-30 | 7.38 | $7.60 | 300313 |
| 2021-08-27 | 7.38 | $7.65 | 332863 |
| 2021-08-26 | 7.37 | $7.47 | 476416 |
| 2021-08-25 | 7.38 | $7.61 | 637018 |
| 2021-08-24 | 7.39 | $7.51 | 637006 |
| 2021-08-23 | 7.39 | $7.25 | 681077 |
| 2021-08-20 | 7.41 | $7.15 | 583722 |
| 2021-08-19 | 7.41 | $7.10 | 670109 |
| 2021-08-18 | 7.43 | $7.13 | 916178 |
| 2021-08-17 | 7.44 | $7.31 | 793977 |
| 2021-08-16 | 7.45 | $7.35 | 559845 |
| 2021-08-13 | 7.44 | $7.41 | 827406 |
| 2021-08-12 | 7.44 | $7.27 | 437011 |
| 2021-08-11 | 7.46 | $7.36 | 1.1M |
| 2021-08-10 | 7.48 | $7.36 | 626035 |
| 2021-08-09 | 7.49 | $7.45 | 479484 |
| 2021-08-06 | 7.50 | $7.44 | 760487 |
| 2021-08-05 | 7.50 | $7.23 | 812277 |
| 2021-08-04 | 7.50 | $7.40 | 827515 |
| 2021-08-03 | 7.50 | $7.53 | 1.0M |
| 2021-08-02 | 7.49 | $7.56 | 1.0M |
| 2021-07-30 | 7.50 | $7.43 | 654661 |
| 2021-07-29 | 7.52 | $7.76 | 1.0M |
| 2021-07-28 | 7.52 | $7.78 | 994315 |
| 2021-07-27 | 7.54 | $7.55 | 676785 |
| 2021-07-26 | 7.56 | $7.55 | 727800 |
| 2021-07-23 | 7.60 | $7.31 | 670054 |
| 2021-07-22 | 7.65 | $7.34 | 721871 |
| 2021-07-21 | 7.70 | $7.47 | 550722 |
| 2021-07-20 | 7.75 | $7.38 | 1.3M |
| 2021-07-19 | 7.80 | $7.24 | 567779 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
5.28
2026-07-16
Close Price
$5.28
Vol: 180700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.01
Average
5.69
Maximum
7.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.28 | $5.28 | 180700 |
| 2026-07-15 | 5.28 | $5.35 | 3.0M |
| 2026-07-14 | 5.27 | $5.39 | 1.9M |
| 2026-07-13 | 5.26 | $5.35 | 1.8M |
| 2026-07-10 | 5.25 | $5.39 | 2.2M |
| 2026-07-09 | 5.24 | $5.14 | 1.4M |
| 2026-07-08 | 5.25 | $5.04 | 1.9M |
| 2026-07-07 | 5.27 | $5.10 | 4.5M |
| 2026-07-06 | 5.29 | $5.29 | 2.4M |
| 2026-07-02 | 5.29 | $5.19 | 1.2M |
| 2026-07-01 | 5.30 | $5.19 | 2.1M |
| 2026-06-30 | 5.31 | $5.25 | 1.1M |
| 2026-06-29 | 5.31 | $5.23 | 928840 |
| 2026-06-26 | 5.32 | $5.20 | 1.5M |
| 2026-06-25 | 5.33 | $5.16 | 2.2M |
| 2026-06-24 | 5.35 | $5.14 | 1.5M |
| 2026-06-23 | 5.38 | $5.26 | 5.3M |
| 2026-06-22 | 5.39 | $5.31 | 1.4M |
| 2026-06-18 | 5.40 | $5.20 | 1.2M |
| 2026-06-17 | 5.42 | $5.37 | 2.4M |
| 2026-06-16 | 5.42 | $5.41 | 2.3M |
| 2026-06-15 | 5.42 | $5.40 | 1.6M |
| 2026-06-12 | 5.42 | $5.42 | 1.6M |
| 2026-06-11 | 5.43 | $5.37 | 2.0M |
| 2026-06-10 | 5.43 | $5.28 | 1.3M |
| 2026-06-09 | 5.45 | $5.28 | 2.4M |
| 2026-06-08 | 5.46 | $5.22 | 2.4M |
| 2026-06-05 | 5.49 | $5.24 | 929417 |
| 2026-06-04 | 5.52 | $5.35 | 493600 |
| 2026-06-03 | 5.53 | $5.30 | 1.2M |
| 2026-06-02 | 5.56 | $5.48 | 2.0M |
| 2026-06-01 | 5.57 | $5.43 | 1.2M |
| 2026-05-29 | 5.58 | $5.44 | 994636 |
| 2026-05-28 | 5.60 | $5.45 | 1.2M |
| 2026-05-27 | 5.61 | $5.49 | 1.4M |
| 2026-05-26 | 5.62 | $5.46 | 543318 |
| 2026-05-22 | 5.64 | $5.39 | 545309 |
| 2026-05-21 | 5.67 | $5.56 | 1.4M |
| 2026-05-20 | 5.68 | $5.53 | 1.3M |
| 2026-05-19 | 5.70 | $5.29 | 1.1M |
| 2026-05-18 | 5.74 | $5.40 | 674800 |
| 2026-05-15 | 5.77 | $5.33 | 669400 |
| 2026-05-14 | 5.82 | $5.45 | 950800 |
| 2026-05-13 | 5.86 | $5.41 | 1.2M |
| 2026-05-12 | 5.91 | $5.66 | 639314 |
| 2026-05-11 | 5.93 | $5.70 | 780846 |
| 2026-05-08 | 5.96 | $5.83 | 708225 |
| 2026-05-07 | 5.97 | $5.80 | 1.0M |
| 2026-05-06 | 5.99 | $5.98 | 934925 |
| 2026-05-05 | 5.99 | $5.85 | 973918 |
| 2026-05-04 | 6.00 | $5.77 | 1.1M |
| 2026-05-01 | 6.03 | $5.80 | 833844 |
| 2026-04-30 | 6.05 | $5.86 | 743532 |
| 2026-04-29 | 6.07 | $5.75 | 1.3M |
| 2026-04-28 | 6.11 | $5.90 | 744113 |
| 2026-04-27 | 6.13 | $5.94 | 719140 |
| 2026-04-24 | 6.15 | $5.97 | 671050 |
| 2026-04-23 | 6.17 | $5.95 | 869300 |
| 2026-04-22 | 6.19 | $6.15 | 603408 |
| 2026-04-21 | 6.20 | $6.21 | 576030 |
| 2026-04-20 | 6.19 | $6.35 | 652400 |
| 2026-04-17 | 6.18 | $6.36 | 957200 |
| 2026-04-16 | 6.16 | $6.34 | 1.2M |
| 2026-04-15 | 6.14 | $6.37 | 864000 |
| 2026-04-14 | 6.12 | $6.45 | 827700 |
| 2026-04-13 | 6.08 | $6.45 | 878900 |
| 2026-04-10 | 6.04 | $6.41 | 604437 |
| 2026-04-09 | 6.00 | $6.32 | 454800 |
| 2026-04-08 | 5.97 | $6.21 | 1.1M |
| 2026-04-07 | 5.94 | $6.00 | 688100 |
| 2026-04-06 | 5.94 | $6.04 | 598100 |
| 2026-04-02 | 5.93 | $6.05 | 820032 |
| 2026-04-01 | 5.92 | $6.06 | 952700 |
| 2026-03-31 | 5.90 | $5.93 | 1.5M |
| 2026-03-30 | 5.90 | $5.64 | 869214 |
| 2026-03-27 | 5.92 | $5.61 | 1.0M |
| 2026-03-26 | 5.96 | $5.65 | 1.5M |
| 2026-03-25 | 5.99 | $5.79 | 839500 |
| 2026-03-24 | 6.01 | $5.69 | 955915 |
| 2026-03-23 | 6.04 | $5.78 | 1.1M |
| 2026-03-20 | 6.07 | $5.54 | 2.0M |
| 2026-03-19 | 6.13 | $5.76 | 1.3M |
| 2026-03-18 | 6.17 | $5.73 | 1.1M |
| 2026-03-17 | 6.21 | $5.82 | 825323 |
| 2026-03-16 | 6.26 | $5.86 | 985308 |
| 2026-03-13 | 6.30 | $5.72 | 2.3M |
| 2026-03-12 | 6.36 | $5.81 | 1.1M |
| 2026-03-11 | 6.41 | $6.17 | 936535 |
| 2026-03-10 | 6.44 | $6.21 | 1.4M |
| 2026-03-09 | 6.46 | $6.09 | 1.8M |
| 2026-03-06 | 6.50 | $6.00 | 1.0M |
| 2026-03-05 | 6.56 | $6.10 | 865412 |
| 2026-03-04 | 6.61 | $6.34 | 918461 |
| 2026-03-03 | 6.63 | $6.15 | 1.9M |
| 2026-03-02 | 6.68 | $6.44 | 800300 |
| 2026-02-27 | 6.71 | $6.51 | 698000 |
| 2026-02-26 | 6.73 | $6.64 | 720735 |
| 2026-02-25 | 6.74 | $6.73 | 750723 |
| 2026-02-24 | 6.74 | $6.83 | 1.1M |
| 2026-02-23 | 6.73 | $6.74 | 1.1M |
| 2026-02-20 | 6.73 | $7.05 | 806900 |
| 2026-02-19 | 6.70 | $6.79 | 709354 |
| 2026-02-18 | 6.69 | $6.62 | 675105 |
| 2026-02-17 | 6.70 | $6.56 | 492108 |
| 2026-02-13 | 6.71 | $6.59 | 826800 |
| 2026-02-12 | 6.72 | $6.77 | 1.1M |
| 2026-02-11 | 6.72 | $7.07 | 970610 |
| 2026-02-10 | 6.68 | $6.95 | 1.2M |
| 2026-02-09 | 6.65 | $6.88 | 1.2M |
| 2026-02-06 | 6.63 | $6.49 | 856716 |
| 2026-02-05 | 6.64 | $6.51 | 1.2M |
| 2026-02-04 | 6.66 | $6.63 | 1.8M |
| 2026-02-03 | 6.66 | $6.85 | 1.6M |
| 2026-02-02 | 6.64 | $6.99 | 502300 |
| 2026-01-30 | 6.60 | $6.92 | 983111 |
| 2026-01-29 | 6.57 | $7.14 | 868907 |
| 2026-01-28 | 6.51 | $7.20 | 1.9M |
| 2026-01-27 | 6.44 | $7.10 | 794315 |
| 2026-01-26 | 6.37 | $6.79 | 694700 |
| 2026-01-23 | 6.32 | $6.77 | 1.2M |
| 2026-01-22 | 6.28 | $6.70 | 999721 |
| 2026-01-21 | 6.23 | $6.57 | 1.2M |
| 2026-01-20 | 6.20 | $6.32 | 1.3M |
| 2026-01-16 | 6.18 | $6.13 | 2.1M |
| 2026-01-15 | 6.19 | $6.18 | 2.6M |
| 2026-01-14 | 6.19 | $6.32 | 552923 |
| 2026-01-13 | 6.18 | $6.23 | 481100 |
| 2026-01-12 | 6.17 | $6.30 | 491500 |
| 2026-01-09 | 6.16 | $6.38 | 661605 |
| 2026-01-08 | 6.13 | $6.24 | 390001 |
| 2026-01-07 | 6.12 | $6.16 | 390036 |
| 2026-01-06 | 6.12 | $6.36 | 477856 |
| 2026-01-05 | 6.09 | $6.30 | 633522 |
| 2026-01-02 | 6.07 | $6.21 | 858200 |
| 2025-12-31 | 6.06 | $6.11 | 359623 |
| 2025-12-30 | 6.05 | $6.17 | 676700 |
| 2025-12-29 | 6.04 | $6.04 | 431594 |
| 2025-12-26 | 6.04 | $6.16 | 460736 |
| 2025-12-24 | 6.02 | $6.12 | 297443 |
| 2025-12-23 | 6.01 | $6.12 | 982400 |
| 2025-12-22 | 6.00 | $5.85 | 402100 |
| 2025-12-19 | 6.02 | $5.89 | 679900 |
| 2025-12-18 | 6.03 | $5.85 | 616300 |
| 2025-12-17 | 6.05 | $5.73 | 647200 |
| 2025-12-16 | 6.09 | $5.86 | 526112 |
| 2025-12-15 | 6.11 | $6.09 | 558631 |
| 2025-12-12 | 6.11 | $5.92 | 394926 |
| 2025-12-11 | 6.13 | $5.93 | 478400 |
| 2025-12-10 | 6.15 | $5.85 | 585642 |
| 2025-12-09 | 6.18 | $5.96 | 754933 |
| 2025-12-08 | 6.21 | $6.03 | 727405 |
| 2025-12-05 | 6.23 | $6.10 | 1.1M |
| 2025-12-04 | 6.24 | $6.54 | 213200 |
| 2025-12-03 | 6.21 | $6.47 | 419123 |
| 2025-12-02 | 6.18 | $6.55 | 371525 |
| 2025-12-01 | 6.14 | $6.37 | 1.5M |
| 2025-11-28 | 6.12 | $6.44 | 163700 |
| 2025-11-26 | 6.08 | $6.43 | 238147 |
| 2025-11-25 | 6.05 | $6.22 | 327247 |
| 2025-11-24 | 6.03 | $6.17 | 266173 |
| 2025-11-21 | 6.02 | $6.14 | 411900 |
| 2025-11-20 | 6.00 | $6.07 | 398200 |
| 2025-11-19 | 6.00 | $6.19 | 248500 |
| 2025-11-18 | 5.98 | $6.29 | 384238 |
| 2025-11-17 | 5.94 | $6.27 | 687619 |
| 2025-11-14 | 5.91 | $6.36 | 676854 |
| 2025-11-13 | 5.86 | $6.31 | 900800 |
| 2025-11-12 | 5.81 | $6.32 | 736517 |
| 2025-11-11 | 5.76 | $6.30 | 954545 |
| 2025-11-10 | 5.70 | $6.15 | 1.1M |
| 2025-11-07 | 5.65 | $6.05 | 879900 |
| 2025-11-06 | 5.61 | $6.01 | 667600 |
| 2025-11-05 | 5.57 | $6.06 | 596528 |
| 2025-11-04 | 5.52 | $5.85 | 459100 |
| 2025-11-03 | 5.49 | $5.87 | 330449 |
| 2025-10-31 | 5.44 | $5.79 | 605154 |
| 2025-10-30 | 5.41 | $5.69 | 486642 |
| 2025-10-29 | 5.38 | $5.59 | 697027 |
| 2025-10-28 | 5.36 | $5.48 | 539100 |
| 2025-10-27 | 5.34 | $5.53 | 388531 |
| 2025-10-24 | 5.32 | $5.43 | 382315 |
| 2025-10-23 | 5.31 | $5.33 | 297300 |
| 2025-10-22 | 5.31 | $5.36 | 448100 |
| 2025-10-21 | 5.31 | $5.39 | 465157 |
| 2025-10-20 | 5.30 | $5.44 | 339800 |
| 2025-10-17 | 5.28 | $5.26 | 475443 |
| 2025-10-16 | 5.28 | $5.21 | 592215 |
| 2025-10-15 | 5.29 | $5.13 | 821200 |
| 2025-10-14 | 5.31 | $5.07 | 777000 |
| 2025-10-13 | 5.33 | $5.10 | 920940 |
| 2025-10-10 | 5.36 | $5.08 | 702308 |
| 2025-10-09 | 5.39 | $5.31 | 304700 |
| 2025-10-08 | 5.39 | $5.25 | 365000 |
| 2025-10-07 | 5.41 | $5.26 | 380142 |
| 2025-10-06 | 5.43 | $5.39 | 302200 |
| 2025-10-03 | 5.43 | $5.49 | 304012 |
| 2025-10-02 | 5.42 | $5.44 | 533500 |
| 2025-10-01 | 5.42 | $5.48 | 716804 |
| 2025-09-30 | 5.42 | $5.59 | 472804 |
| 2025-09-29 | 5.40 | $5.56 | 362300 |
| 2025-09-26 | 5.38 | $5.49 | 653045 |
| 2025-09-25 | 5.37 | $5.34 | 626800 |
| 2025-09-24 | 5.37 | $5.48 | 434817 |
| 2025-09-23 | 5.36 | $5.56 | 606415 |
| 2025-09-22 | 5.34 | $5.44 | 613900 |
| 2025-09-19 | 5.33 | $5.51 | 621500 |
| 2025-09-18 | 5.31 | $5.52 | 625800 |
| 2025-09-17 | 5.29 | $5.56 | 1.1M |
| 2025-09-16 | 5.26 | $5.43 | 570300 |
| 2025-09-15 | 5.24 | $5.44 | 376900 |
| 2025-09-12 | 5.22 | $5.37 | 478000 |
| 2025-09-11 | 5.20 | $5.45 | 487486 |
| 2025-09-10 | 5.18 | $5.36 | 599902 |
| 2025-09-09 | 5.16 | $5.34 | 464807 |
| 2025-09-08 | 5.14 | $5.37 | 997937 |
| 2025-09-05 | 5.11 | $5.44 | 811400 |
| 2025-09-04 | 5.08 | $5.24 | 503800 |
| 2025-09-03 | 5.06 | $5.18 | 770242 |
| 2025-09-02 | 5.05 | $5.22 | 579320 |
| 2025-08-29 | 5.03 | $5.30 | 457200 |
| 2025-08-28 | 5.00 | $5.27 | 1.8M |
| 2025-08-27 | 4.97 | $5.15 | 1.5M |
| 2025-08-26 | 4.96 | $5.12 | 1.7M |
| 2025-08-25 | 4.94 | $5.10 | 2.0M |
| 2025-08-22 | 4.92 | $5.02 | 472200 |
| 2025-08-21 | 4.91 | $4.84 | 477539 |
| 2025-08-20 | 4.92 | $4.84 | 668110 |
| 2025-08-19 | 4.93 | $4.77 | 2.1M |
| 2025-08-18 | 4.94 | $5.04 | 499839 |
| 2025-08-15 | 4.93 | $4.99 | 412900 |
| 2025-08-14 | 4.93 | $4.99 | 703500 |
| 2025-08-13 | 4.92 | $4.99 | 527647 |
| 2025-08-12 | 4.91 | $5.05 | 684634 |
| 2025-08-11 | 4.90 | $4.93 | 344539 |
| 2025-08-08 | 4.90 | $4.96 | 408148 |
| 2025-08-07 | 4.89 | $4.95 | 572500 |
| 2025-08-06 | 4.88 | $4.87 | 518200 |
| 2025-08-05 | 4.88 | $4.80 | 369000 |
| 2025-08-04 | 4.89 | $4.78 | 517700 |
| 2025-08-01 | 4.90 | $4.69 | 453100 |
| 2025-07-31 | 4.93 | $4.72 | 423800 |
| 2025-07-30 | 4.95 | $4.76 | 1.3M |
| 2025-07-29 | 4.97 | $4.78 | 405415 |
| 2025-07-28 | 4.99 | $4.73 | 616100 |
| 2025-07-25 | 5.01 | $4.76 | 333700 |
| 2025-07-24 | 5.04 | $4.78 | 579650 |
| 2025-07-23 | 5.07 | $4.85 | 554369 |
| 2025-07-22 | 5.09 | $4.73 | 676144 |
| 2025-07-21 | 5.13 | $4.73 | 705000 |
| 2025-07-18 | 5.17 | $4.85 | 1.2M |
| 2025-07-17 | 5.20 | $5.12 | 617316 |
| 2025-07-16 | 5.21 | $5.00 | 843164 |
| 2025-07-15 | 5.24 | $4.98 | 809957 |
| 2025-07-14 | 5.26 | $4.92 | 837500 |
| 2025-07-11 | 5.30 | $5.03 | 676722 |
| 2025-07-10 | 5.33 | $5.10 | 711317 |
| 2025-07-09 | 5.35 | $5.27 | 675700 |
| 2025-07-08 | 5.36 | $5.36 | 563237 |
| 2025-07-07 | 5.36 | $5.32 | 553900 |
| 2025-07-03 | 5.36 | $5.47 | 235246 |
| 2025-07-02 | 5.35 | $5.45 | 311100 |
| 2025-07-01 | 5.34 | $5.51 | 453511 |
| 2025-06-30 | 5.33 | $5.45 | 519677 |
| 2025-06-27 | 5.31 | $5.32 | 380200 |
| 2025-06-26 | 5.31 | $5.32 | 382525 |
| 2025-06-25 | 5.31 | $5.23 | 430429 |
| 2025-06-24 | 5.32 | $5.39 | 407100 |
| 2025-06-23 | 5.31 | $5.30 | 259000 |
| 2025-06-20 | 5.31 | $5.34 | 487918 |
| 2025-06-18 | 5.31 | $5.45 | 364836 |
| 2025-06-17 | 5.30 | $5.45 | 386000 |
| 2025-06-16 | 5.28 | $5.47 | 578900 |
| 2025-06-13 | 5.26 | $5.41 | 372000 |
| 2025-06-12 | 5.25 | $5.38 | 363772 |
| 2025-06-11 | 5.23 | $5.45 | 740900 |
| 2025-06-10 | 5.21 | $5.20 | 345408 |
| 2025-06-09 | 5.21 | $5.16 | 787833 |
| 2025-06-06 | 5.21 | $5.19 | 375400 |
| 2025-06-05 | 5.22 | $5.17 | 321026 |
| 2025-06-04 | 5.22 | $5.16 | 313502 |
| 2025-06-03 | 5.23 | $5.28 | 519027 |
| 2025-06-02 | 5.22 | $5.20 | 398000 |
| 2025-05-30 | 5.22 | $5.20 | 263800 |
| 2025-05-29 | 5.23 | $5.29 | 313900 |
| 2025-05-28 | 5.22 | $5.26 | 256900 |
| 2025-05-27 | 5.22 | $5.34 | 522926 |
| 2025-05-23 | 5.20 | $5.30 | 458114 |
| 2025-05-22 | 5.19 | $5.26 | 757600 |
| 2025-05-21 | 5.19 | $5.26 | 572200 |
| 2025-05-20 | 5.18 | $5.36 | 229220 |
| 2025-05-19 | 5.16 | $5.42 | 271805 |
| 2025-05-16 | 5.13 | $5.33 | 281500 |
| 2025-05-15 | 5.11 | $5.35 | 480400 |
| 2025-05-14 | 5.08 | $5.42 | 377603 |
| 2025-05-13 | 5.05 | $5.42 | 522308 |
| 2025-05-12 | 5.01 | $5.23 | 432341 |
| 2025-05-09 | 4.99 | $5.33 | 394803 |
| 2025-05-08 | 4.95 | $5.28 | 1.3M |
| 2025-05-07 | 4.92 | $4.97 | 1.3M |
| 2025-05-06 | 4.91 | $5.01 | 407508 |
| 2025-05-05 | 4.90 | $5.02 | 507200 |
| 2025-05-02 | 4.89 | $5.14 | 715317 |
| 2025-05-01 | 4.86 | $5.13 | 568544 |
| 2025-04-30 | 4.83 | $5.26 | 943735 |
| 2025-04-29 | 4.79 | $5.15 | 591103 |
| 2025-04-28 | 4.75 | $5.02 | 449800 |
| 2025-04-25 | 4.72 | $4.96 | 606236 |
| 2025-04-24 | 4.70 | $4.98 | 859105 |
| 2025-04-23 | 4.67 | $4.81 | 329200 |
| 2025-04-22 | 4.65 | $4.81 | 588326 |
| 2025-04-21 | 4.64 | $4.72 | 215700 |
| 2025-04-17 | 4.63 | $4.70 | 640141 |
| 2025-04-16 | 4.62 | $4.66 | 313509 |
| 2025-04-15 | 4.61 | $4.63 | 572400 |
| 2025-04-14 | 4.61 | $4.60 | 883205 |
| 2025-04-11 | 4.61 | $4.57 | 520913 |
| 2025-04-10 | 4.62 | $4.47 | 515735 |
| 2025-04-09 | 4.63 | $4.55 | 554300 |
| 2025-04-08 | 4.64 | $4.36 | 438700 |
| 2025-04-07 | 4.67 | $4.46 | 1.1M |
| 2025-04-04 | 4.70 | $4.58 | 757600 |
| 2025-04-03 | 4.71 | $4.90 | 937800 |
| 2025-04-02 | 4.69 | $4.80 | 421961 |
| 2025-04-01 | 4.68 | $4.75 | 524525 |
| 2025-03-31 | 4.67 | $4.71 | 350600 |
| 2025-03-28 | 4.66 | $4.76 | 1.2M |
| 2025-03-27 | 4.65 | $4.81 | 511900 |
| 2025-03-26 | 4.64 | $4.80 | 353546 |
| 2025-03-25 | 4.62 | $4.81 | 486700 |
| 2025-03-24 | 4.60 | $4.67 | 257300 |
| 2025-03-21 | 4.59 | $4.73 | 1.0M |
| 2025-03-20 | 4.58 | $4.76 | 602400 |
| 2025-03-19 | 4.56 | $4.84 | 669126 |
| 2025-03-18 | 4.53 | $4.74 | 423900 |
| 2025-03-17 | 4.51 | $4.78 | 409859 |
| 2025-03-14 | 4.48 | $4.61 | 363600 |
| 2025-03-13 | 4.47 | $4.41 | 352035 |
| 2025-03-12 | 4.47 | $4.32 | 298112 |
| 2025-03-11 | 4.49 | $4.35 | 412200 |
| 2025-03-10 | 4.50 | $4.40 | 505622 |
| 2025-03-07 | 4.51 | $4.52 | 588900 |
| 2025-03-06 | 4.51 | $4.48 | 458800 |
| 2025-03-05 | 4.52 | $4.50 | 598200 |
| 2025-03-04 | 4.52 | $4.39 | 532633 |
| 2025-03-03 | 4.53 | $4.33 | 667611 |
| 2025-02-28 | 4.55 | $4.36 | 606735 |
| 2025-02-27 | 4.57 | $4.56 | 329718 |
| 2025-02-26 | 4.58 | $4.64 | 218219 |
| 2025-02-25 | 4.57 | $4.65 | 194120 |
| 2025-02-24 | 4.56 | $4.61 | 208106 |
| 2025-02-21 | 4.55 | $4.62 | 395000 |
| 2025-02-20 | 4.55 | $4.71 | 498416 |
| 2025-02-19 | 4.53 | $4.71 | 1.9M |
| 2025-02-18 | 4.51 | $4.82 | 1.6M |
| 2025-02-14 | 4.48 | $4.72 | 807441 |
| 2025-02-13 | 4.45 | $4.49 | 601500 |
| 2025-02-12 | 4.45 | $4.58 | 773430 |
| 2025-02-11 | 4.44 | $4.61 | 922847 |
| 2025-02-10 | 4.42 | $4.59 | 529800 |
| 2025-02-07 | 4.40 | $4.62 | 2.7M |
| 2025-02-06 | 4.38 | $4.81 | 1.6M |
| 2025-02-05 | 4.33 | $4.75 | 1.7M |
| 2025-02-04 | 4.29 | $4.53 | 472400 |
| 2025-02-03 | 4.26 | $4.50 | 454800 |
| 2025-01-31 | 4.24 | $4.51 | 869312 |
| 2025-01-30 | 4.21 | $4.48 | 597500 |
| 2025-01-29 | 4.18 | $4.33 | 343711 |
| 2025-01-28 | 4.16 | $4.35 | 647010 |
| 2025-01-27 | 4.14 | $4.30 | 280100 |
| 2025-01-24 | 4.13 | $4.25 | 391100 |
| 2025-01-23 | 4.11 | $4.28 | 670773 |
| 2025-01-22 | 4.09 | $4.27 | 1.3M |
| 2025-01-21 | 4.08 | $4.18 | 441700 |
| 2025-01-17 | 4.07 | $4.20 | 787400 |
| 2025-01-16 | 4.05 | $4.21 | 493800 |
| 2025-01-15 | 4.03 | $4.21 | 736645 |
| 2025-01-14 | 4.02 | $4.05 | 489122 |
| 2025-01-13 | 4.01 | $4.02 | 401300 |
| 2025-01-10 | 4.01 | $3.95 | 1.1M |
| 2025-01-08 | 4.02 | $4.03 | 762800 |
| 2025-01-07 | 4.02 | $4.08 | 2.3M |
| 2025-01-06 | 4.01 | $3.97 | 801000 |
| 2025-01-03 | 4.01 | $3.82 | 530300 |
| 2025-01-02 | 4.03 | $3.99 | 1.4M |
| 2024-12-31 | 4.04 | $3.91 | 920900 |
| 2024-12-30 | 4.05 | $3.89 | 327347 |
| 2024-12-27 | 4.07 | $3.87 | 344800 |
| 2024-12-26 | 4.09 | $3.88 | 266360 |
| 2024-12-24 | 4.11 | $3.88 | 179100 |
| 2024-12-23 | 4.14 | $3.84 | 311234 |
| 2024-12-20 | 4.17 | $4.02 | 699642 |
| 2024-12-19 | 4.19 | $3.85 | 522432 |
| 2024-12-18 | 4.22 | $3.78 | 805000 |
| 2024-12-17 | 4.27 | $4.04 | 527632 |
| 2024-12-16 | 4.29 | $3.96 | 632600 |
| 2024-12-13 | 4.33 | $4.04 | 339700 |
| 2024-12-12 | 4.36 | $4.14 | 462900 |
| 2024-12-11 | 4.38 | $4.29 | 560748 |
| 2024-12-10 | 4.39 | $4.26 | 471600 |
| 2024-12-09 | 4.40 | $4.19 | 400700 |
| 2024-12-06 | 4.42 | $4.22 | 671304 |
| 2024-12-05 | 4.45 | $4.33 | 518406 |
| 2024-12-04 | 4.46 | $4.21 | 374200 |
| 2024-12-03 | 4.48 | $4.19 | 1.0M |
| 2024-12-02 | 4.51 | $4.10 | 484500 |
| 2024-11-29 | 4.56 | $4.16 | 467902 |
| 2024-11-27 | 4.60 | $4.38 | 683451 |
| 2024-11-26 | 4.62 | $4.61 | 397979 |
| 2024-11-25 | 4.63 | $4.59 | 503920 |
| 2024-11-22 | 4.63 | $4.53 | 384103 |
| 2024-11-21 | 4.64 | $4.37 | 311600 |
| 2024-11-20 | 4.67 | $4.46 | 241100 |
| 2024-11-19 | 4.69 | $4.42 | 362213 |
| 2024-11-18 | 4.72 | $4.44 | 197100 |
| 2024-11-15 | 4.75 | $4.49 | 146930 |
| 2024-11-14 | 4.77 | $4.47 | 250214 |
| 2024-11-13 | 4.81 | $4.50 | 302000 |
| 2024-11-12 | 4.84 | $4.55 | 615200 |
| 2024-11-11 | 4.87 | $4.60 | 493712 |
| 2024-11-08 | 4.90 | $4.69 | 224443 |
| 2024-11-07 | 4.92 | $4.78 | 249245 |
| 2024-11-06 | 4.93 | $4.79 | 126700 |
| 2024-11-05 | 4.95 | $4.71 | 274223 |
| 2024-11-04 | 4.97 | $4.65 | 329500 |
| 2024-11-01 | 5.01 | $4.58 | 359500 |
| 2024-10-31 | 5.05 | $4.73 | 299700 |
| 2024-10-30 | 5.09 | $4.91 | 2.9M |
| 2024-10-29 | 5.11 | $4.84 | 1.2M |
| 2024-10-28 | 5.13 | $5.06 | 126120 |
| 2024-10-25 | 5.14 | $5.00 | 88100 |
| 2024-10-24 | 5.16 | $5.05 | 313900 |
| 2024-10-23 | 5.17 | $5.01 | 119200 |
| 2024-10-22 | 5.18 | $4.98 | 235346 |
| 2024-10-21 | 5.21 | $4.97 | 362300 |
| 2024-10-18 | 5.23 | $5.11 | 165515 |
| 2024-10-17 | 5.24 | $5.10 | 349200 |
| 2024-10-16 | 5.26 | $5.14 | 132004 |
| 2024-10-15 | 5.27 | $5.16 | 297205 |
| 2024-10-14 | 5.28 | $5.19 | 189131 |
| 2024-10-11 | 5.29 | $5.10 | 99238 |
| 2024-10-10 | 5.31 | $5.14 | 98600 |
| 2024-10-09 | 5.33 | $5.13 | 173401 |
| 2024-10-08 | 5.35 | $5.16 | 218600 |
| 2024-10-07 | 5.37 | $5.26 | 280000 |
| 2024-10-04 | 5.38 | $5.30 | 265533 |
| 2024-10-03 | 5.39 | $5.25 | 389400 |
| 2024-10-02 | 5.41 | $5.35 | 288835 |
| 2024-10-01 | 5.41 | $5.25 | 243900 |
| 2024-09-30 | 5.43 | $5.26 | 162600 |
| 2024-09-27 | 5.45 | $5.31 | 427000 |
| 2024-09-26 | 5.46 | $5.36 | 346328 |
| 2024-09-25 | 5.48 | $5.30 | 198300 |
| 2024-09-24 | 5.49 | $5.32 | 148000 |
| 2024-09-23 | 5.51 | $5.23 | 218247 |
| 2024-09-20 | 5.54 | $5.36 | 160300 |
| 2024-09-19 | 5.56 | $5.56 | 140540 |
| 2024-09-18 | 5.56 | $5.61 | 205900 |
| 2024-09-17 | 5.56 | $5.60 | 111500 |
| 2024-09-16 | 5.55 | $5.62 | 98700 |
| 2024-09-13 | 5.55 | $5.60 | 164046 |
| 2024-09-12 | 5.54 | $5.48 | 200407 |
| 2024-09-11 | 5.55 | $5.51 | 272921 |
| 2024-09-10 | 5.55 | $5.53 | 161523 |
| 2024-09-09 | 5.55 | $5.63 | 98512 |
| 2024-09-06 | 5.54 | $5.57 | 160602 |
| 2024-09-05 | 5.54 | $5.67 | 219000 |
| 2024-09-04 | 5.53 | $5.65 | 124000 |
| 2024-09-03 | 5.51 | $5.60 | 306800 |
| 2024-08-30 | 5.50 | $5.60 | 331800 |
| 2024-08-29 | 5.49 | $5.60 | 166722 |
| 2024-08-28 | 5.48 | $5.68 | 126000 |
| 2024-08-27 | 5.46 | $5.68 | 104304 |
| 2024-08-26 | 5.44 | $5.71 | 152930 |
| 2024-08-23 | 5.41 | $5.72 | 226242 |
| 2024-08-22 | 5.38 | $5.59 | 212700 |
| 2024-08-21 | 5.36 | $5.70 | 302117 |
| 2024-08-20 | 5.32 | $5.70 | 201500 |
| 2024-08-19 | 5.28 | $5.69 | 227800 |
| 2024-08-16 | 5.24 | $5.59 | 258647 |
| 2024-08-15 | 5.20 | $5.50 | 201700 |
| 2024-08-14 | 5.17 | $5.54 | 228138 |
| 2024-08-13 | 5.13 | $5.44 | 224043 |
| 2024-08-12 | 5.10 | $5.31 | 271702 |
| 2024-08-09 | 5.08 | $5.26 | 313000 |
| 2024-08-08 | 5.06 | $5.12 | 227727 |
| 2024-08-07 | 5.05 | $5.01 | 300700 |
| 2024-08-06 | 5.05 | $5.00 | 406700 |
| 2024-08-05 | 5.06 | $4.93 | 648300 |
| 2024-08-02 | 5.07 | $4.92 | 354614 |
| 2024-08-01 | 5.09 | $5.07 | 560332 |
| 2024-07-31 | 5.09 | $5.07 | 613800 |
| 2024-07-30 | 5.09 | $5.12 | 444219 |
| 2024-07-29 | 5.09 | $5.08 | 307200 |
| 2024-07-26 | 5.09 | $5.01 | 456100 |
| 2024-07-25 | 5.10 | $4.92 | 473916 |
| 2024-07-24 | 5.12 | $5.01 | 608800 |
| 2024-07-23 | 5.13 | $5.11 | 510400 |
| 2024-07-22 | 5.14 | $5.19 | 254200 |
| 2024-07-19 | 5.13 | $5.21 | 319000 |
| 2024-07-18 | 5.12 | $5.16 | 698300 |
| 2024-07-17 | 5.12 | $5.33 | 590900 |
| 2024-07-16 | 5.10 | $5.27 | 355020 |
| 2024-07-15 | 5.08 | $5.19 | 273300 |
| 2024-07-12 | 5.06 | $5.22 | 158600 |
| 2024-07-11 | 5.05 | $5.22 | 502800 |
| 2024-07-10 | 5.03 | $5.12 | 431300 |
| 2024-07-09 | 5.02 | $4.95 | 518861 |
| 2024-07-08 | 5.03 | $4.88 | 357500 |
| 2024-07-05 | 5.04 | $4.97 | 497529 |
| 2024-07-03 | 5.05 | $4.98 | 191941 |
| 2024-07-02 | 5.06 | $4.84 | 219022 |
| 2024-07-01 | 5.08 | $4.84 | 261637 |
| 2024-06-28 | 5.11 | $4.94 | 380500 |
| 2024-06-27 | 5.13 | $5.05 | 339900 |
| 2024-06-26 | 5.13 | $4.97 | 418400 |
| 2024-06-25 | 5.15 | $5.08 | 517159 |
| 2024-06-24 | 5.16 | $5.16 | 447500 |
| 2024-06-21 | 5.16 | $5.03 | 500138 |
| 2024-06-20 | 5.17 | $5.03 | 475100 |
| 2024-06-18 | 5.19 | $5.05 | 623603 |
| 2024-06-17 | 5.20 | $5.03 | 214306 |
| 2024-06-14 | 5.22 | $4.99 | 247347 |
| 2024-06-13 | 5.24 | $5.01 | 477900 |
| 2024-06-12 | 5.27 | $4.97 | 602857 |
| 2024-06-11 | 5.30 | $5.06 | 433143 |
| 2024-06-10 | 5.32 | $5.08 | 448524 |
| 2024-06-07 | 5.35 | $5.13 | 286300 |
| 2024-06-06 | 5.37 | $5.29 | 456600 |
| 2024-06-05 | 5.38 | $5.11 | 531000 |
| 2024-06-04 | 5.41 | $5.17 | 333400 |
| 2024-06-03 | 5.43 | $5.33 | 276513 |
| 2024-05-31 | 5.45 | $5.31 | 2.2M |
| 2024-05-30 | 5.46 | $5.36 | 223309 |
| 2024-05-29 | 5.47 | $5.30 | 390204 |
| 2024-05-28 | 5.49 | $5.43 | 852327 |
| 2024-05-24 | 5.49 | $5.42 | 121300 |
| 2024-05-23 | 5.50 | $5.42 | 248000 |
| 2024-05-22 | 5.51 | $5.43 | 422600 |
| 2024-05-21 | 5.52 | $5.49 | 989600 |
| 2024-05-20 | 5.52 | $5.43 | 165500 |
| 2024-05-17 | 5.53 | $5.45 | 455007 |
| 2024-05-16 | 5.54 | $5.45 | 166100 |
| 2024-05-15 | 5.55 | $5.45 | 346441 |
| 2024-05-14 | 5.56 | $5.58 | 316800 |
| 2024-05-13 | 5.56 | $5.55 | 688912 |
| 2024-05-10 | 5.56 | $5.55 | 363940 |
| 2024-05-09 | 5.56 | $5.55 | 504700 |
| 2024-05-08 | 5.56 | $5.72 | 2.3M |
| 2024-05-07 | 5.54 | $5.82 | 283500 |
| 2024-05-06 | 5.51 | $5.88 | 542300 |
| 2024-05-03 | 5.48 | $5.83 | 310520 |
| 2024-05-02 | 5.44 | $5.74 | 442602 |
| 2024-05-01 | 5.41 | $5.65 | 654536 |
| 2024-04-30 | 5.38 | $5.56 | 1.0M |
| 2024-04-29 | 5.36 | $5.43 | 671400 |
| 2024-04-26 | 5.36 | $5.36 | 525000 |
| 2024-04-25 | 5.36 | $5.13 | 462922 |
| 2024-04-24 | 5.38 | $5.27 | 406500 |
| 2024-04-23 | 5.39 | $5.29 | 561700 |
| 2024-04-22 | 5.40 | $5.18 | 649321 |
| 2024-04-19 | 5.43 | $5.25 | 425349 |
| 2024-04-18 | 5.44 | $5.12 | 433206 |
| 2024-04-17 | 5.48 | $5.13 | 454105 |
| 2024-04-16 | 5.51 | $5.13 | 515828 |
| 2024-04-15 | 5.55 | $5.25 | 654500 |
| 2024-04-12 | 5.59 | $5.33 | 451700 |
| 2024-04-11 | 5.61 | $5.39 | 268000 |
| 2024-04-10 | 5.64 | $5.41 | 636700 |
| 2024-04-09 | 5.66 | $5.70 | 358500 |
| 2024-04-08 | 5.66 | $5.64 | 679800 |
| 2024-04-05 | 5.66 | $5.59 | 347801 |
| 2024-04-04 | 5.67 | $5.68 | 784139 |
| 2024-04-03 | 5.66 | $5.62 | 554200 |
| 2024-04-02 | 5.67 | $5.56 | 349200 |
| 2024-04-01 | 5.68 | $5.56 | 506200 |
| 2024-03-28 | 5.69 | $5.72 | 682500 |
| 2024-03-27 | 5.69 | $5.68 | 1.1M |
| 2024-03-26 | 5.69 | $5.59 | 563800 |
| 2024-03-25 | 5.70 | $5.61 | 190100 |
| 2024-03-22 | 5.71 | $5.59 | 1.2M |
| 2024-03-21 | 5.73 | $5.66 | 249500 |
| 2024-03-20 | 5.73 | $5.73 | 330847 |
| 2024-03-19 | 5.73 | $5.60 | 490900 |
| 2024-03-18 | 5.75 | $5.69 | 343500 |
| 2024-03-15 | 5.75 | $5.72 | 491643 |
| 2024-03-14 | 5.76 | $5.72 | 285539 |
| 2024-03-13 | 5.76 | $5.75 | 349840 |
| 2024-03-12 | 5.76 | $5.73 | 386800 |
| 2024-03-11 | 5.76 | $5.72 | 183200 |
| 2024-03-08 | 5.77 | $5.71 | 325543 |
| 2024-03-07 | 5.77 | $5.71 | 156000 |
| 2024-03-06 | 5.78 | $5.70 | 372141 |
| 2024-03-05 | 5.79 | $5.69 | 498100 |
| 2024-03-04 | 5.80 | $5.74 | 256838 |
| 2024-03-01 | 5.81 | $5.77 | 216739 |
| 2024-02-29 | 5.81 | $5.70 | 435000 |
| 2024-02-28 | 5.82 | $5.81 | 172600 |
| 2024-02-27 | 5.82 | $5.83 | 183100 |
| 2024-02-26 | 5.82 | $5.68 | 333315 |
| 2024-02-23 | 5.84 | $5.66 | 385300 |
| 2024-02-22 | 5.85 | $5.78 | 225020 |
| 2024-02-21 | 5.86 | $5.86 | 373000 |
| 2024-02-20 | 5.86 | $5.95 | 369130 |
| 2024-02-16 | 5.85 | $5.83 | 410300 |
| 2024-02-15 | 5.86 | $5.70 | 303620 |
| 2024-02-14 | 5.87 | $5.68 | 368500 |
| 2024-02-13 | 5.89 | $5.60 | 400900 |
| 2024-02-12 | 5.92 | $5.79 | 270800 |
| 2024-02-09 | 5.94 | $5.74 | 265933 |
| 2024-02-08 | 5.96 | $5.64 | 478300 |
| 2024-02-07 | 5.99 | $5.83 | 459600 |
| 2024-02-06 | 6.01 | $6.01 | 767947 |
| 2024-02-05 | 6.01 | $5.82 | 555504 |
| 2024-02-02 | 6.03 | $5.79 | 645800 |
| 2024-02-01 | 6.05 | $5.88 | 2.6M |
| 2024-01-31 | 6.07 | $5.72 | 2.8M |
| 2024-01-30 | 6.11 | $5.96 | 2.0M |
| 2024-01-29 | 6.12 | $5.83 | 380944 |
| 2024-01-26 | 6.15 | $5.99 | 570833 |
| 2024-01-25 | 6.17 | $5.93 | 646900 |
| 2024-01-24 | 6.20 | $5.94 | 383900 |
| 2024-01-23 | 6.22 | $5.99 | 531700 |
| 2024-01-22 | 6.25 | $6.01 | 1.7M |
| 2024-01-19 | 6.27 | $6.11 | 1.4M |
| 2024-01-18 | 6.29 | $6.09 | 1.4M |
| 2024-01-17 | 6.31 | $6.06 | 1.5M |
| 2024-01-16 | 6.34 | $6.00 | 368507 |
| 2024-01-12 | 6.37 | $6.21 | 336437 |
| 2024-01-11 | 6.39 | $6.24 | 376800 |
| 2024-01-10 | 6.41 | $6.22 | 844400 |
| 2024-01-09 | 6.43 | $6.31 | 519029 |
| 2024-01-08 | 6.44 | $6.54 | 229100 |
| 2024-01-05 | 6.43 | $6.58 | 408900 |
| 2024-01-04 | 6.41 | $6.42 | 558629 |
| 2024-01-03 | 6.41 | $6.45 | 357603 |
| 2024-01-02 | 6.41 | $6.44 | 374300 |
| 2023-12-29 | 6.40 | $6.55 | 377231 |
| 2023-12-28 | 6.39 | $6.59 | 537800 |
| 2023-12-27 | 6.37 | $6.62 | 183400 |
| 2023-12-26 | 6.34 | $6.58 | 238937 |
| 2023-12-22 | 6.32 | $6.56 | 509222 |
| 2023-12-21 | 6.29 | $6.44 | 541812 |
| 2023-12-20 | 6.27 | $6.34 | 849652 |
| 2023-12-19 | 6.27 | $6.57 | 582000 |
| 2023-12-18 | 6.24 | $6.45 | 309500 |
| 2023-12-15 | 6.21 | $6.36 | 986500 |
| 2023-12-14 | 6.20 | $6.46 | 910900 |
| 2023-12-13 | 6.17 | $6.41 | 967514 |
| 2023-12-12 | 6.14 | $6.13 | 505104 |
| 2023-12-11 | 6.15 | $6.22 | 390700 |
| 2023-12-08 | 6.14 | $6.26 | 986635 |
| 2023-12-07 | 6.12 | $6.17 | 1.5M |
| 2023-12-06 | 6.12 | $6.18 | 1.4M |
| 2023-12-05 | 6.11 | $6.25 | 1.2M |
| 2023-12-04 | 6.10 | $6.20 | 1.4M |
| 2023-12-01 | 6.09 | $6.26 | 2.6M |
| 2023-11-30 | 6.07 | $6.26 | 244125 |
| 2023-11-29 | 6.05 | $6.23 | 312900 |
| 2023-11-28 | 6.03 | $6.25 | 361710 |
| 2023-11-27 | 6.01 | $6.17 | 308007 |
| 2023-11-24 | 5.99 | $6.22 | 187900 |
| 2023-11-22 | 5.97 | $6.27 | 513000 |
| 2023-11-21 | 5.94 | $6.24 | 336603 |
| 2023-11-20 | 5.90 | $6.33 | 514400 |
| 2023-11-17 | 5.86 | $6.27 | 1.2M |
| 2023-11-16 | 5.82 | $6.50 | 670800 |
| 2023-11-15 | 5.74 | $6.32 | 284800 |
| 2023-11-14 | 5.68 | $6.29 | 638100 |
| 2023-11-13 | 5.62 | $6.07 | 594541 |
| 2023-11-10 | 5.57 | $6.04 | 739200 |
| 2023-11-09 | 5.52 | $5.88 | 577631 |
| 2023-11-08 | 5.49 | $5.90 | 903500 |
| 2023-11-07 | 5.44 | $5.80 | 452700 |
| 2023-11-06 | 5.40 | $5.65 | 389719 |
| 2023-11-03 | 5.38 | $5.63 | 488539 |
| 2023-11-02 | 5.35 | $5.59 | 319937 |
| 2023-11-01 | 5.33 | $5.43 | 1.3M |
| 2023-10-31 | 5.32 | $5.29 | 283245 |
| 2023-10-30 | 5.32 | $5.26 | 385405 |
| 2023-10-27 | 5.33 | $5.40 | 818029 |
| 2023-10-26 | 5.32 | $5.50 | 512900 |
| 2023-10-25 | 5.30 | $5.37 | 814842 |
| 2023-10-24 | 5.29 | $5.45 | 1.7M |
| 2023-10-23 | 5.27 | $5.29 | 532204 |
| 2023-10-20 | 5.27 | $5.13 | 483829 |
| 2023-10-19 | 5.29 | $5.27 | 382412 |
| 2023-10-18 | 5.29 | $5.21 | 392800 |
| 2023-10-17 | 5.30 | $5.30 | 486600 |
| 2023-10-16 | 5.30 | $5.41 | 403300 |
| 2023-10-13 | 5.29 | $5.37 | 343800 |
| 2023-10-12 | 5.28 | $5.31 | 491600 |
| 2023-10-11 | 5.27 | $5.47 | 704005 |
| 2023-10-10 | 5.25 | $5.45 | 565815 |
| 2023-10-09 | 5.23 | $5.29 | 391711 |
| 2023-10-06 | 5.23 | $5.24 | 422200 |
| 2023-10-05 | 5.22 | $5.15 | 364904 |
| 2023-10-04 | 5.23 | $5.05 | 318900 |
| 2023-10-03 | 5.25 | $4.94 | 514800 |
| 2023-10-02 | 5.28 | $5.07 | 459118 |
| 2023-09-29 | 5.31 | $5.13 | 436300 |
| 2023-09-28 | 5.32 | $5.09 | 347200 |
| 2023-09-27 | 5.35 | $5.04 | 470206 |
| 2023-09-26 | 5.38 | $5.14 | 303629 |
| 2023-09-25 | 5.41 | $5.23 | 223231 |
| 2023-09-22 | 5.43 | $5.30 | 373300 |
| 2023-09-21 | 5.44 | $5.27 | 270947 |
| 2023-09-20 | 5.46 | $5.46 | 388000 |
| 2023-09-19 | 5.46 | $5.40 | 309818 |
| 2023-09-18 | 5.46 | $5.45 | 314000 |
| 2023-09-15 | 5.46 | $5.43 | 910700 |
| 2023-09-14 | 5.47 | $5.56 | 202300 |
| 2023-09-13 | 5.46 | $5.47 | 303000 |
| 2023-09-12 | 5.46 | $5.42 | 555125 |
| 2023-09-11 | 5.46 | $5.40 | 390208 |
| 2023-09-08 | 5.47 | $5.27 | 324200 |
| 2023-09-07 | 5.49 | $5.21 | 253800 |
| 2023-09-06 | 5.51 | $5.28 | 314000 |
| 2023-09-05 | 5.54 | $5.35 | 377600 |
| 2023-09-01 | 5.56 | $5.50 | 255000 |
| 2023-08-31 | 5.57 | $5.45 | 592800 |
| 2023-08-30 | 5.58 | $5.61 | 425800 |
| 2023-08-29 | 5.57 | $5.72 | 488146 |
| 2023-08-28 | 5.56 | $5.54 | 600922 |
| 2023-08-25 | 5.56 | $5.46 | 1.3M |
| 2023-08-24 | 5.57 | $5.45 | 265637 |
| 2023-08-23 | 5.58 | $5.52 | 369006 |
| 2023-08-22 | 5.59 | $5.38 | 488726 |
| 2023-08-21 | 5.61 | $5.32 | 491500 |
| 2023-08-18 | 5.64 | $5.32 | 340239 |
| 2023-08-17 | 5.68 | $5.24 | 363200 |
| 2023-08-16 | 5.72 | $5.30 | 492533 |
| 2023-08-15 | 5.77 | $5.37 | 419700 |
| 2023-08-14 | 5.81 | $5.42 | 362000 |
| 2023-08-11 | 5.85 | $5.52 | 380914 |
| 2023-08-10 | 5.89 | $5.53 | 461100 |
| 2023-08-09 | 5.93 | $5.47 | 372116 |
| 2023-08-08 | 5.97 | $5.60 | 400000 |
| 2023-08-07 | 6.01 | $5.65 | 640800 |
| 2023-08-04 | 6.05 | $5.71 | 661100 |
| 2023-08-03 | 6.09 | $5.77 | 679719 |
| 2023-08-02 | 6.12 | $5.89 | 420904 |
| 2023-08-01 | 6.14 | $5.95 | 355031 |
| 2023-07-31 | 6.16 | $6.07 | 290500 |
| 2023-07-28 | 6.17 | $6.08 | 370900 |
| 2023-07-27 | 6.18 | $6.02 | 310342 |
| 2023-07-26 | 6.20 | $6.18 | 359601 |
| 2023-07-25 | 6.20 | $6.19 | 460429 |
| 2023-07-24 | 6.21 | $6.28 | 456000 |
| 2023-07-21 | 6.20 | $6.27 | 314626 |
| 2023-07-20 | 6.19 | $6.16 | 291157 |
| 2023-07-19 | 6.19 | $6.14 | 296200 |
| 2023-07-18 | 6.20 | $6.12 | 478131 |
| 2023-07-17 | 6.21 | $6.23 | 356500 |
| 2023-07-14 | 6.20 | $6.14 | 271400 |
| 2023-07-13 | 6.21 | $6.18 | 318300 |
| 2023-07-12 | 6.21 | $6.06 | 374300 |
| 2023-07-11 | 6.23 | $6.07 | 406575 |
| 2023-07-10 | 6.25 | $6.08 | 347812 |
| 2023-07-07 | 6.26 | $6.15 | 481606 |
| 2023-07-06 | 6.28 | $6.06 | 489654 |
| 2023-07-05 | 6.30 | $6.26 | 637000 |
| 2023-07-03 | 6.30 | $6.59 | 725738 |
| 2023-06-30 | 6.27 | $6.36 | 805601 |
| 2023-06-29 | 6.26 | $6.30 | 307600 |
| 2023-06-28 | 6.26 | $6.26 | 426800 |
| 2023-06-27 | 6.26 | $6.37 | 286500 |
| 2023-06-26 | 6.25 | $6.46 | 443737 |
| 2023-06-23 | 6.23 | $6.43 | 269012 |
| 2023-06-22 | 6.21 | $6.42 | 272600 |
| 2023-06-21 | 6.18 | $6.57 | 638648 |
| 2023-06-20 | 6.14 | $6.46 | 445148 |
| 2023-06-16 | 6.11 | $6.39 | 989826 |
| 2023-06-15 | 6.08 | $6.40 | 514927 |
| 2023-06-14 | 6.05 | $6.20 | 1.2M |
| 2023-06-13 | 6.03 | $6.20 | 1.3M |
| 2023-06-12 | 6.01 | $6.13 | 940400 |
| 2023-06-09 | 6.00 | $6.36 | 2.1M |
| 2023-06-08 | 5.96 | $6.30 | 292703 |
| 2023-06-07 | 5.93 | $6.24 | 847837 |
| 2023-06-06 | 5.89 | $6.20 | 510200 |
| 2023-06-05 | 5.86 | $6.08 | 461313 |
| 2023-06-02 | 5.84 | $6.04 | 399412 |
| 2023-06-01 | 5.82 | $5.82 | 903437 |
| 2023-05-31 | 5.82 | $5.73 | 1.1M |
| 2023-05-30 | 5.83 | $5.73 | 789000 |
| 2023-05-26 | 5.84 | $5.90 | 1.9M |
| 2023-05-25 | 5.83 | $5.84 | 1.4M |
| 2023-05-24 | 5.83 | $5.96 | 330200 |
| 2023-05-23 | 5.82 | $5.98 | 461900 |
| 2023-05-22 | 5.80 | $6.02 | 355200 |
| 2023-05-19 | 5.78 | $6.00 | 351308 |
| 2023-05-18 | 5.75 | $6.04 | 290300 |
| 2023-05-17 | 5.72 | $6.09 | 731160 |
| 2023-05-16 | 5.68 | $6.02 | 638800 |
| 2023-05-15 | 5.65 | $6.14 | 810945 |
| 2023-05-12 | 5.60 | $6.12 | 556600 |
| 2023-05-11 | 5.54 | $6.02 | 612900 |
| 2023-05-10 | 5.49 | $5.95 | 725600 |
| 2023-05-09 | 5.44 | $5.82 | 647600 |
| 2023-05-08 | 5.40 | $5.69 | 911733 |
| 2023-05-05 | 5.37 | $5.66 | 1.1M |
| 2023-05-04 | 5.34 | $5.43 | 758500 |
| 2023-05-03 | 5.33 | $5.35 | 782000 |
| 2023-05-02 | 5.33 | $5.26 | 891102 |
| 2023-05-01 | 5.34 | $5.36 | 256800 |
| 2023-04-28 | 5.33 | $5.41 | 487102 |
| 2023-04-27 | 5.32 | $5.37 | 772300 |
| 2023-04-26 | 5.32 | $5.26 | 1.2M |
| 2023-04-25 | 5.33 | $5.32 | 728833 |
| 2023-04-24 | 5.33 | $5.28 | 915903 |
| 2023-04-21 | 5.33 | $5.29 | 377100 |
| 2023-04-20 | 5.34 | $5.34 | 788144 |
| 2023-04-19 | 5.34 | $5.29 | 573643 |
| 2023-04-18 | 5.34 | $5.43 | 676308 |
| 2023-04-17 | 5.33 | $5.56 | 587400 |
| 2023-04-14 | 5.31 | $5.64 | 752123 |
| 2023-04-13 | 5.27 | $5.61 | 834000 |
| 2023-04-12 | 5.24 | $5.57 | 966948 |
| 2023-04-11 | 5.20 | $5.49 | 1.1M |
| 2023-04-10 | 5.17 | $5.22 | 742412 |
| 2023-04-06 | 5.17 | $5.19 | 533931 |
| 2023-04-05 | 5.16 | $5.21 | 700434 |
| 2023-04-04 | 5.16 | $5.25 | 568300 |
| 2023-04-03 | 5.15 | $5.22 | 672815 |
| 2023-03-31 | 5.14 | $5.31 | 774600 |
| 2023-03-30 | 5.12 | $5.30 | 754957 |
| 2023-03-29 | 5.10 | $5.09 | 1.2M |
| 2023-03-28 | 5.11 | $5.06 | 1.1M |
| 2023-03-27 | 5.11 | $5.04 | 1.1M |
| 2023-03-24 | 5.12 | $4.95 | 851700 |
| 2023-03-23 | 5.14 | $4.82 | 2.1M |
| 2023-03-22 | 5.17 | $4.93 | 1.0M |
| 2023-03-21 | 5.20 | $4.98 | 1.1M |
| 2023-03-20 | 5.22 | $4.84 | 1.9M |
| 2023-03-17 | 5.26 | $4.87 | 12.8M |
| 2023-03-16 | 5.30 | $5.10 | 2.7M |
| 2023-03-15 | 5.32 | $5.01 | 2.9M |
| 2023-03-14 | 5.35 | $5.03 | 2.8M |
| 2023-03-13 | 5.39 | $4.96 | 3.2M |
| 2023-03-10 | 5.43 | $5.12 | 1.4M |
| 2023-03-09 | 5.46 | $5.30 | 1.2M |
| 2023-03-08 | 5.48 | $5.43 | 1.2M |
| 2023-03-07 | 5.49 | $5.30 | 1.3M |
| 2023-03-06 | 5.51 | $5.30 | 1.8M |
| 2023-03-03 | 5.53 | $5.21 | 974211 |
| 2023-03-02 | 5.56 | $5.24 | 665549 |
| 2023-03-01 | 5.59 | $5.43 | 932735 |
| 2023-02-28 | 5.61 | $5.46 | 860100 |
| 2023-02-27 | 5.63 | $5.55 | 1.3M |
| 2023-02-24 | 5.64 | $5.66 | 1.1M |
| 2023-02-23 | 5.63 | $5.92 | 2.9M |
| 2023-02-22 | 5.60 | $5.71 | 1.8M |
| 2023-02-21 | 5.59 | $5.72 | 1.1M |
| 2023-02-17 | 5.58 | $5.82 | 1.6M |
| 2023-02-16 | 5.55 | $5.75 | 1.6M |
| 2023-02-15 | 5.53 | $5.75 | 2.5M |
| 2023-02-14 | 5.51 | $5.68 | 3.5M |
| 2023-02-13 | 5.49 | $5.58 | 961100 |
| 2023-02-10 | 5.48 | $5.51 | 1.7M |
| 2023-02-09 | 5.48 | $5.39 | 1.2M |
| 2023-02-08 | 5.49 | $5.57 | 2.2M |
| 2023-02-07 | 5.48 | $5.29 | 1.8M |
| 2023-02-06 | 5.50 | $5.34 | 1.4M |
| 2023-02-03 | 5.51 | $5.26 | 1.7M |
| 2023-02-02 | 5.54 | $5.38 | 2.8M |
| 2023-02-01 | 5.56 | $5.37 | 3.2M |
| 2023-01-31 | 5.58 | $5.68 | 1.1M |
| 2023-01-30 | 5.57 | $5.53 | 644400 |
| 2023-01-27 | 5.57 | $5.57 | 1.4M |
| 2023-01-26 | 5.57 | $5.73 | 955700 |
| 2023-01-25 | 5.55 | $5.63 | 540946 |
| 2023-01-24 | 5.55 | $5.53 | 1.6M |
| 2023-01-23 | 5.55 | $5.39 | 2.5M |
| 2023-01-20 | 5.56 | $5.62 | 1.3M |
| 2023-01-19 | 5.56 | $5.65 | 724420 |
| 2023-01-18 | 5.55 | $5.67 | 1.0M |
| 2023-01-17 | 5.54 | $5.67 | 1.1M |
| 2023-01-13 | 5.52 | $5.86 | 888100 |
| 2023-01-12 | 5.49 | $5.91 | 2.2M |
| 2023-01-11 | 5.44 | $6.09 | 1.2M |
| 2023-01-10 | 5.37 | $5.86 | 2.1M |
| 2023-01-09 | 5.32 | $5.58 | 1.2M |
| 2023-01-06 | 5.29 | $5.64 | 827644 |
| 2023-01-05 | 5.26 | $5.41 | 1.5M |
| 2023-01-04 | 5.24 | $5.24 | 1.2M |
| 2023-01-03 | 5.24 | $5.04 | 2.0M |
| 2022-12-30 | 5.26 | $5.39 | 794800 |
| 2022-12-29 | 5.25 | $5.39 | 640200 |
| 2022-12-28 | 5.23 | $5.42 | 701800 |
| 2022-12-27 | 5.21 | $5.29 | 813715 |
| 2022-12-23 | 5.21 | $5.47 | 875400 |
| 2022-12-22 | 5.18 | $5.38 | 1.3M |
| 2022-12-21 | 5.16 | $5.30 | 1.6M |
| 2022-12-20 | 5.14 | $5.27 | 1.3M |
| 2022-12-19 | 5.13 | $5.02 | 1.1M |
| 2022-12-16 | 5.14 | $4.90 | 2.1M |
| 2022-12-15 | 5.17 | $4.83 | 2.2M |
| 2022-12-14 | 5.20 | $4.90 | 1.5M |
| 2022-12-13 | 5.23 | $4.88 | 2.0M |
| 2022-12-12 | 5.27 | $5.05 | 1.6M |
| 2022-12-09 | 5.29 | $5.16 | 1.3M |
| 2022-12-08 | 5.31 | $5.19 | 928200 |
| 2022-12-07 | 5.32 | $5.32 | 855200 |
| 2022-12-06 | 5.32 | $5.27 | 969803 |
| 2022-12-05 | 5.32 | $5.13 | 1.0M |
| 2022-12-02 | 5.35 | $5.35 | 961900 |
| 2022-12-01 | 5.34 | $5.32 | 728918 |
| 2022-11-30 | 5.35 | $5.33 | 545600 |
| 2022-11-29 | 5.35 | $5.25 | 1.0M |
| 2022-11-28 | 5.36 | $5.09 | 709100 |
| 2022-11-25 | 5.39 | $5.18 | 862543 |
| 2022-11-23 | 5.41 | $5.21 | 885521 |
| 2022-11-22 | 5.43 | $5.19 | 1.4M |
| 2022-11-21 | 5.46 | $5.22 | 927700 |
| 2022-11-18 | 5.48 | $5.15 | 1.3M |
| 2022-11-17 | 5.52 | $5.14 | 3.1M |
| 2022-11-16 | 5.56 | $5.14 | 2.7M |
| 2022-11-15 | 5.60 | $5.32 | 2.6M |
| 2022-11-14 | 5.63 | $5.35 | 2.9M |
| 2022-11-11 | 5.66 | $5.39 | 2.8M |
| 2022-11-10 | 5.69 | $5.16 | 2.2M |
| 2022-11-09 | 5.74 | $5.59 | 3.1M |
| 2022-11-08 | 5.76 | $6.01 | 2.8M |
| 2022-11-07 | 5.73 | $5.86 | 3.8M |
| 2022-11-04 | 5.72 | $5.87 | 1.7M |
| 2022-11-03 | 5.70 | $5.67 | 1.4M |
| 2022-11-02 | 5.70 | $5.47 | 1.2M |
| 2022-11-01 | 5.73 | $5.70 | 3.1M |
| 2022-10-31 | 5.73 | $5.70 | 3.5M |
| 2022-10-28 | 5.73 | $5.34 | 2.8M |
| 2022-10-27 | 5.78 | $5.43 | 3.4M |
| 2022-10-26 | 5.81 | $5.23 | 3.8M |
| 2022-10-25 | 5.87 | $5.68 | 1.5M |
| 2022-10-24 | 5.89 | $5.72 | 1.7M |
| 2022-10-21 | 5.91 | $6.22 | 1.5M |
| 2022-10-20 | 5.88 | $5.98 | 1.4M |
| 2022-10-19 | 5.87 | $5.86 | 1.1M |
| 2022-10-18 | 5.87 | $5.90 | 1.8M |
| 2022-10-17 | 5.87 | $5.76 | 977541 |
| 2022-10-14 | 5.88 | $5.66 | 1.3M |
| 2022-10-13 | 5.90 | $5.77 | 1.6M |
| 2022-10-12 | 5.91 | $5.70 | 1.1M |
| 2022-10-11 | 5.94 | $5.80 | 1.9M |
| 2022-10-10 | 5.95 | $6.06 | 1.3M |
| 2022-10-07 | 5.94 | $6.09 | 1.3M |
| 2022-10-06 | 5.92 | $6.16 | 1.1M |
| 2022-10-05 | 5.90 | $6.24 | 1.3M |
| 2022-10-04 | 5.86 | $6.25 | 1.5M |
| 2022-10-03 | 5.82 | $6.20 | 2.9M |
| 2022-09-30 | 5.78 | $5.64 | 1.9M |
| 2022-09-29 | 5.80 | $5.61 | 1.6M |
| 2022-09-28 | 5.82 | $5.66 | 1.3M |
| 2022-09-27 | 5.83 | $5.63 | 1.4M |
| 2022-09-26 | 5.86 | $5.64 | 1.8M |
| 2022-09-23 | 5.88 | $5.90 | 1.9M |
| 2022-09-22 | 5.88 | $6.20 | 1.6M |
| 2022-09-21 | 5.84 | $6.01 | 2.0M |
| 2022-09-20 | 5.82 | $6.09 | 1.5M |
| 2022-09-19 | 5.80 | $5.95 | 1.5M |
| 2022-09-16 | 5.78 | $5.68 | 2.3M |
| 2022-09-15 | 5.79 | $5.72 | 674656 |
| 2022-09-14 | 5.80 | $5.82 | 584600 |
| 2022-09-13 | 5.79 | $5.82 | 1.0M |
| 2022-09-12 | 5.79 | $5.98 | 898600 |
| 2022-09-09 | 5.77 | $5.88 | 815821 |
| 2022-09-08 | 5.76 | $5.68 | 1.2M |
| 2022-09-07 | 5.77 | $5.75 | 836100 |
| 2022-09-06 | 5.77 | $5.69 | 1.0M |
| 2022-09-02 | 5.78 | $5.76 | 1.3M |
| 2022-09-01 | 5.78 | $5.68 | 1.1M |
| 2022-08-31 | 5.79 | $5.72 | 1.7M |
| 2022-08-30 | 5.80 | $5.92 | 1.3M |
| 2022-08-29 | 5.79 | $5.97 | 643807 |
| 2022-08-26 | 5.77 | $5.94 | 716874 |
| 2022-08-25 | 5.75 | $5.95 | 872000 |
| 2022-08-24 | 5.73 | $5.84 | 680549 |
| 2022-08-23 | 5.72 | $5.85 | 771746 |
| 2022-08-22 | 5.70 | $5.74 | 1.5M |
| 2022-08-19 | 5.70 | $5.80 | 1.3M |
| 2022-08-18 | 5.69 | $5.88 | 1.2M |
| 2022-08-17 | 5.67 | $5.85 | 1.2M |
| 2022-08-16 | 5.65 | $5.85 | 503600 |
| 2022-08-15 | 5.63 | $5.91 | 906800 |
| 2022-08-12 | 5.60 | $6.01 | 908300 |
| 2022-08-11 | 5.55 | $5.95 | 1.5M |
| 2022-08-10 | 5.51 | $5.94 | 1.2M |
| 2022-08-09 | 5.47 | $5.81 | 1.2M |
| 2022-08-08 | 5.43 | $5.78 | 950300 |
| 2022-08-05 | 5.39 | $5.71 | 1.4M |
| 2022-08-04 | 5.36 | $5.54 | 1.4M |
| 2022-08-03 | 5.34 | $5.40 | 3.0M |
| 2022-08-02 | 5.34 | $5.27 | 2.6M |
| 2022-08-01 | 5.34 | $5.36 | 2.3M |
| 2022-07-29 | 5.34 | $5.48 | 1.7M |
| 2022-07-28 | 5.33 | $5.48 | 1.2M |
| 2022-07-27 | 5.31 | $5.28 | 1.9M |
| 2022-07-26 | 5.31 | $5.22 | 1.7M |
| 2022-07-25 | 5.32 | $5.22 | 1.6M |
| 2022-07-22 | 5.33 | $5.00 | 1.4M |
| 2022-07-21 | 5.37 | $5.16 | 1.0M |
| 2022-07-20 | 5.39 | $5.20 | 1.4M |
| 2022-07-19 | 5.41 | $5.27 | 1.6M |
| 2022-07-18 | 5.42 | $5.10 | 1.4M |
| 2022-07-15 | 5.46 | $5.03 | 1.7M |
| 2022-07-14 | 5.50 | $4.92 | 1.5M |
| 2022-07-13 | 5.56 | $5.04 | 2.3M |
| 2022-07-12 | 5.62 | $5.09 | 1.4M |
| 2022-07-11 | 5.68 | $5.19 | 860530 |
| 2022-07-08 | 5.73 | $5.40 | 1.7M |
| 2022-07-07 | 5.76 | $5.34 | 1.4M |
| 2022-07-06 | 5.81 | $5.24 | 1.1M |
| 2022-07-05 | 5.86 | $5.36 | 2.7M |
| 2022-07-01 | 5.92 | $5.48 | 1.3M |
| 2022-06-30 | 5.96 | $5.49 | 1.7M |
| 2022-06-29 | 6.01 | $5.59 | 624742 |
| 2022-06-28 | 6.06 | $5.60 | 610710 |
| 2022-06-27 | 6.11 | $5.67 | 757317 |
| 2022-06-24 | 6.15 | $5.58 | 549622 |
| 2022-06-23 | 6.21 | $5.65 | 798400 |
| 2022-06-22 | 6.27 | $5.83 | 1.1M |
| 2022-06-21 | 6.32 | $5.96 | 1.3M |
| 2022-06-17 | 6.36 | $5.79 | 3.5M |
| 2022-06-16 | 6.42 | $5.78 | 912517 |
| 2022-06-15 | 6.48 | $6.01 | 1.3M |
| 2022-06-14 | 6.53 | $5.87 | 1.1M |
| 2022-06-13 | 6.60 | $5.89 | 1.7M |
| 2022-06-10 | 6.68 | $6.22 | 3.0M |
| 2022-06-09 | 6.72 | $6.34 | 2.5M |
| 2022-06-08 | 6.77 | $6.42 | 636000 |
| 2022-06-07 | 6.80 | $6.51 | 1.8M |
| 2022-06-06 | 6.83 | $6.71 | 744102 |
| 2022-06-03 | 6.85 | $6.73 | 793200 |
| 2022-06-02 | 6.86 | $6.85 | 1.3M |
| 2022-06-01 | 6.86 | $6.87 | 769612 |
| 2022-05-31 | 6.86 | $7.11 | 1.2M |
| 2022-05-27 | 6.83 | $7.12 | 520625 |
| 2022-05-26 | 6.80 | $7.03 | 514030 |
| 2022-05-25 | 6.78 | $6.93 | 1.0M |
| 2022-05-24 | 6.76 | $7.13 | 1.5M |
| 2022-05-23 | 6.72 | $7.10 | 1.3M |
| 2022-05-20 | 6.68 | $6.78 | 1.4M |
| 2022-05-19 | 6.67 | $6.70 | 1.0M |
| 2022-05-18 | 6.67 | $6.63 | 1.9M |
| 2022-05-17 | 6.67 | $6.84 | 699363 |
| 2022-05-16 | 6.65 | $6.65 | 687000 |
| 2022-05-13 | 6.65 | $6.53 | 1.4M |
| 2022-05-12 | 6.66 | $6.39 | 1.2M |
| 2022-05-11 | 6.69 | $6.34 | 1.7M |
| 2022-05-10 | 6.73 | $6.39 | 966304 |
| 2022-05-09 | 6.77 | $6.41 | 979125 |
| 2022-05-06 | 6.80 | $6.47 | 1.6M |
| 2022-05-05 | 6.84 | $6.37 | 1.7M |
| 2022-05-04 | 6.89 | $6.61 | 2.0M |
| 2022-05-03 | 6.92 | $6.40 | 1.7M |
| 2022-05-02 | 6.97 | $6.21 | 2.1M |
| 2022-04-29 | 7.05 | $6.37 | 2.5M |
| 2022-04-28 | 7.12 | $6.36 | 1.8M |
| 2022-04-27 | 7.20 | $6.36 | 3.5M |
| 2022-04-26 | 7.29 | $6.42 | 2.3M |
| 2022-04-25 | 7.39 | $6.96 | 1.5M |
| 2022-04-22 | 7.43 | $7.14 | 1.2M |
| 2022-04-21 | 7.46 | $7.42 | 1.0M |
| 2022-04-20 | 7.47 | $7.64 | 2.3M |
| 2022-04-19 | 7.45 | $7.59 | 2.7M |
| 2022-04-18 | 7.43 | $7.61 | 1.0M |
| 2022-04-14 | 7.41 | $7.45 | 779800 |
| 2022-04-13 | 7.41 | $7.57 | 684931 |
| 2022-04-12 | 7.39 | $7.56 | 1.3M |
| 2022-04-11 | 7.38 | $7.69 | 854800 |
| 2022-04-08 | 7.34 | $7.60 | 927547 |
| 2022-04-07 | 7.32 | $7.64 | 2.2M |
| 2022-04-06 | 7.28 | $7.52 | 2.9M |
| 2022-04-05 | 7.26 | $7.63 | 2.2M |
| 2022-04-04 | 7.22 | $7.87 | 828800 |
| 2022-04-01 | 7.15 | $7.90 | 1.3M |
| 2022-03-31 | 7.07 | $7.70 | 1.5M |
| 2022-03-30 | 7.00 | $7.69 | 1.5M |
| 2022-03-29 | 6.93 | $7.71 | 1.2M |
| 2022-03-28 | 6.85 | $7.59 | 1.8M |
| 2022-03-25 | 6.77 | $7.75 | 1.1M |
| 2022-03-24 | 6.67 | $7.39 | 2.2M |
| 2022-03-23 | 6.59 | $7.42 | 1.9M |
| 2022-03-22 | 6.50 | $7.31 | 1.3M |
| 2022-03-21 | 6.42 | $7.19 | 3.9M |
| 2022-03-18 | 6.34 | $6.94 | 12.5M |
| 2022-03-17 | 6.27 | $6.83 | 2.8M |
| 2022-03-16 | 6.21 | $6.65 | 2.6M |
| 2022-03-15 | 6.17 | $6.42 | 2.4M |
| 2022-03-14 | 6.14 | $6.55 | 3.5M |
| 2022-03-11 | 6.10 | $6.34 | 1.1M |
| 2022-03-10 | 6.07 | $6.36 | 1.3M |
| 2022-03-09 | 6.04 | $6.44 | 2.2M |
| 2022-03-08 | 6.00 | $5.83 | 1.2M |
| 2022-03-07 | 6.02 | $5.77 | 1.1M |
| 2022-03-04 | 6.04 | $5.99 | 1.7M |
| 2022-03-03 | 6.05 | $6.17 | 1.0M |
| 2022-03-02 | 6.04 | $6.01 | 1.7M |
| 2022-03-01 | 6.04 | $5.74 | 1.6M |
| 2022-02-28 | 6.07 | $5.87 | 957911 |
| 2022-02-25 | 6.09 | $5.96 | 1.1M |
| 2022-02-24 | 6.11 | $5.91 | 1.9M |
| 2022-02-23 | 6.13 | $6.29 | 1.1M |
| 2022-02-22 | 6.11 | $6.25 | 932204 |
| 2022-02-18 | 6.09 | $6.24 | 1.0M |
| 2022-02-17 | 6.08 | $6.17 | 993300 |
| 2022-02-16 | 6.07 | $6.33 | 948923 |
| 2022-02-15 | 6.04 | $6.20 | 1.0M |
| 2022-02-14 | 6.02 | $6.14 | 1.8M |
| 2022-02-11 | 6.01 | $6.08 | 1.9M |
| 2022-02-10 | 6.00 | $6.12 | 2.1M |
| 2022-02-09 | 5.99 | $6.06 | 1.4M |
| 2022-02-08 | 5.99 | $6.16 | 686300 |
| 2022-02-07 | 5.97 | $6.17 | 750826 |
| 2022-02-04 | 5.95 | $6.10 | 1.1M |
| 2022-02-03 | 5.93 | $6.06 | 1.8M |
| 2022-02-02 | 5.92 | $6.05 | 1.7M |
| 2022-02-01 | 5.90 | $6.25 | 1.5M |
| 2022-01-31 | 5.86 | $6.27 | 942300 |
| 2022-01-28 | 5.82 | $6.15 | 1.1M |
| 2022-01-27 | 5.79 | $6.25 | 2.0M |
| 2022-01-26 | 5.74 | $6.14 | 1.4M |
| 2022-01-25 | 5.70 | $6.14 | 1.8M |
| 2022-01-24 | 5.65 | $5.73 | 1.2M |
| 2022-01-21 | 5.64 | $5.79 | 1.3M |
| 2022-01-20 | 5.63 | $5.77 | 911435 |
| 2022-01-19 | 5.61 | $5.83 | 901122 |
| 2022-01-18 | 5.59 | $5.68 | 1.5M |
| 2022-01-14 | 5.58 | $5.80 | 713500 |
| 2022-01-13 | 5.55 | $5.74 | 1.3M |
| 2022-01-12 | 5.53 | $5.57 | 1.3M |
| 2022-01-11 | 5.53 | $5.65 | 760087 |
| 2022-01-10 | 5.52 | $5.58 | 888638 |
| 2022-01-07 | 5.51 | $5.56 | 1.3M |
| 2022-01-06 | 5.51 | $5.48 | 672506 |
| 2022-01-05 | 5.51 | $5.39 | 835311 |
| 2022-01-04 | 5.52 | $5.46 | 1.1M |
| 2022-01-03 | 5.53 | $5.43 | 973466 |
| 2021-12-31 | 5.54 | $5.37 | 497010 |
| 2021-12-30 | 5.56 | $5.37 | 425108 |
| 2021-12-29 | 5.58 | $5.32 | 493944 |
| 2021-12-28 | 5.60 | $5.46 | 677318 |
| 2021-12-27 | 5.62 | $5.46 | 582600 |
| 2021-12-23 | 5.63 | $5.36 | 842300 |
| 2021-12-22 | 5.66 | $5.32 | 1.0M |
| 2021-12-21 | 5.70 | $5.23 | 1.1M |
| 2021-12-20 | 5.75 | $5.30 | 856100 |
| 2021-12-17 | 5.80 | $5.53 | 2.8M |
| 2021-12-16 | 5.82 | $5.63 | 696300 |
| 2021-12-15 | 5.84 | $5.56 | 1.1M |
| 2021-12-14 | 5.87 | $5.51 | 939700 |
| 2021-12-13 | 5.91 | $5.52 | 1.0M |
| 2021-12-10 | 5.95 | $5.66 | 817412 |
| 2021-12-09 | 5.98 | $5.68 | 465322 |
| 2021-12-08 | 6.02 | $5.92 | 470600 |
| 2021-12-07 | 6.03 | $5.87 | 690522 |
| 2021-12-06 | 6.04 | $5.87 | 848729 |
| 2021-12-03 | 6.06 | $5.88 | 767876 |
| 2021-12-02 | 6.08 | $5.92 | 1.1M |
| 2021-12-01 | 6.10 | $5.67 | 942634 |
| 2021-11-30 | 6.14 | $5.82 | 1.3M |
| 2021-11-29 | 6.17 | $5.95 | 867300 |
| 2021-11-26 | 6.20 | $6.03 | 653500 |
| 2021-11-24 | 6.22 | $6.19 | 670500 |
| 2021-11-23 | 6.22 | $6.09 | 632012 |
| 2021-11-22 | 6.23 | $6.04 | 698448 |
| 2021-11-19 | 6.25 | $6.08 | 609330 |
| 2021-11-18 | 6.27 | $6.15 | 484311 |
| 2021-11-17 | 6.28 | $6.19 | 718900 |
| 2021-11-16 | 6.29 | $6.17 | 1.2M |
| 2021-11-15 | 6.31 | $6.35 | 460200 |
| 2021-11-12 | 6.30 | $6.36 | 496700 |
| 2021-11-11 | 6.30 | $6.39 | 609002 |
| 2021-11-10 | 6.29 | $6.31 | 854710 |
| 2021-11-09 | 6.28 | $6.14 | 852300 |
| 2021-11-08 | 6.30 | $6.13 | 789235 |
| 2021-11-05 | 6.32 | $6.18 | 961700 |
| 2021-11-04 | 6.33 | $6.16 | 1.3M |
| 2021-11-03 | 6.35 | $6.49 | 1.0M |
| 2021-11-02 | 6.33 | $6.20 | 583910 |
| 2021-11-01 | 6.35 | $6.34 | 473721 |
| 2021-10-29 | 6.35 | $6.11 | 866230 |
| 2021-10-28 | 6.37 | $6.23 | 849228 |
| 2021-10-27 | 6.39 | $6.27 | 2.0M |
| 2021-10-26 | 6.40 | $6.26 | 941312 |
| 2021-10-25 | 6.42 | $6.40 | 1.0M |
| 2021-10-22 | 6.42 | $6.14 | 2.7M |
| 2021-10-21 | 6.45 | $6.28 | 1.5M |
| 2021-10-20 | 6.47 | $6.51 | 2.0M |
| 2021-10-19 | 6.46 | $6.36 | 1.3M |
| 2021-10-18 | 6.47 | $6.65 | 4.5M |
| 2021-10-15 | 6.45 | $6.64 | 2.6M |
| 2021-10-14 | 6.43 | $6.27 | 1.0M |
| 2021-10-13 | 6.45 | $6.25 | 862919 |
| 2021-10-12 | 6.47 | $6.19 | 638862 |
| 2021-10-11 | 6.50 | $6.22 | 1.1M |
| 2021-10-08 | 6.53 | $6.41 | 1.8M |
| 2021-10-07 | 6.54 | $6.33 | 954008 |
| 2021-10-06 | 6.56 | $6.43 | 880824 |
| 2021-10-05 | 6.58 | $6.43 | 970687 |
| 2021-10-04 | 6.59 | $6.29 | 1.4M |
| 2021-10-01 | 6.63 | $6.55 | 974672 |
| 2021-09-30 | 6.63 | $6.26 | 2.0M |
| 2021-09-29 | 6.67 | $6.41 | 637395 |
| 2021-09-28 | 6.70 | $6.38 | 1.1M |
| 2021-09-27 | 6.73 | $6.53 | 817138 |
| 2021-09-24 | 6.76 | $6.31 | 1.1M |
| 2021-09-23 | 6.80 | $6.55 | 745239 |
| 2021-09-22 | 6.83 | $6.37 | 779665 |
| 2021-09-21 | 6.88 | $6.28 | 852573 |
| 2021-09-20 | 6.94 | $6.25 | 1.6M |
| 2021-09-17 | 7.01 | $6.47 | 728772 |
| 2021-09-16 | 7.07 | $6.67 | 502604 |
| 2021-09-15 | 7.11 | $6.63 | 457549 |
| 2021-09-14 | 7.16 | $6.75 | 572205 |
| 2021-09-13 | 7.21 | $6.83 | 715523 |
| 2021-09-10 | 7.25 | $6.71 | 884700 |
| 2021-09-09 | 7.30 | $6.82 | 1.7M |
| 2021-09-08 | 7.36 | $6.76 | 1.6M |
| 2021-09-07 | 7.42 | $7.20 | 598161 |
| 2021-09-03 | 7.44 | $7.14 | 1.4M |
| 2021-09-02 | 7.47 | $7.31 | 937470 |
| 2021-09-01 | 7.49 | $7.72 | 492864 |
| 2021-08-31 | 7.47 | $7.71 | 1.3M |
| 2021-08-30 | 7.44 | $7.60 | 300313 |
| 2021-08-27 | 7.42 | $7.65 | 332863 |
| 2021-08-26 | 7.40 | $7.47 | 476416 |
| 2021-08-25 | 7.39 | $7.61 | 637018 |
| 2021-08-24 | 7.37 | $7.51 | 637006 |
| 2021-08-23 | 7.35 | $7.25 | 681077 |
| 2021-08-20 | 7.37 | $7.15 | 583722 |
| 2021-08-19 | 7.39 | $7.10 | 670109 |
| 2021-08-18 | 7.42 | $7.13 | 916178 |
| 2021-08-17 | 7.45 | $7.31 | 793977 |
| 2021-08-16 | 7.46 | $7.35 | 559845 |
| 2021-08-13 | 7.48 | $7.41 | 827406 |
| 2021-08-12 | 7.48 | $7.27 | 437011 |
| 2021-08-11 | 7.51 | $7.36 | 1.1M |
| 2021-08-10 | 7.52 | $7.36 | 626035 |
| 2021-08-09 | 7.54 | $7.45 | 479484 |
| 2021-08-06 | 7.55 | $7.44 | 760487 |
| 2021-08-05 | 7.56 | $7.23 | 812277 |
| 2021-08-04 | 7.59 | $7.40 | 827515 |
| 2021-08-03 | 7.61 | $7.53 | 1.0M |
| 2021-08-02 | 7.62 | $7.56 | 1.0M |
| 2021-07-30 | 7.63 | $7.43 | 654661 |
| 2021-07-29 | 7.65 | $7.76 | 1.0M |
| 2021-07-28 | 7.64 | $7.78 | 994315 |
| 2021-07-27 | 7.62 | $7.55 | 676785 |
| 2021-07-26 | 7.63 | $7.55 | 727800 |
| 2021-07-23 | 7.64 | $7.31 | 670054 |
| 2021-07-22 | 7.67 | $7.34 | 721871 |
| 2021-07-21 | 7.71 | $7.47 | 550722 |
| 2021-07-20 | 7.73 | $7.38 | 1.3M |
| 2021-07-19 | 7.77 | $7.24 | 567779 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
5.25
2026-07-16
Close Price
$5.28
Vol: 180700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.93
Average
5.68
Maximum
7.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.25 | $5.28 | 180700 |
| 2026-07-15 | 5.25 | $5.35 | 3.0M |
| 2026-07-14 | 5.24 | $5.39 | 1.9M |
| 2026-07-13 | 5.23 | $5.35 | 1.8M |
| 2026-07-10 | 5.22 | $5.39 | 2.2M |
| 2026-07-09 | 5.20 | $5.14 | 1.4M |
| 2026-07-08 | 5.21 | $5.04 | 1.9M |
| 2026-07-07 | 5.24 | $5.10 | 4.5M |
| 2026-07-06 | 5.25 | $5.29 | 2.4M |
| 2026-07-02 | 5.25 | $5.19 | 1.2M |
| 2026-07-01 | 5.26 | $5.19 | 2.1M |
| 2026-06-30 | 5.27 | $5.25 | 1.1M |
| 2026-06-29 | 5.27 | $5.23 | 928840 |
| 2026-06-26 | 5.28 | $5.20 | 1.5M |
| 2026-06-25 | 5.29 | $5.16 | 2.2M |
| 2026-06-24 | 5.31 | $5.14 | 1.5M |
| 2026-06-23 | 5.33 | $5.26 | 5.3M |
| 2026-06-22 | 5.34 | $5.31 | 1.4M |
| 2026-06-18 | 5.35 | $5.20 | 1.2M |
| 2026-06-17 | 5.37 | $5.37 | 2.4M |
| 2026-06-16 | 5.37 | $5.41 | 2.3M |
| 2026-06-15 | 5.37 | $5.40 | 1.6M |
| 2026-06-12 | 5.36 | $5.42 | 1.6M |
| 2026-06-11 | 5.36 | $5.37 | 2.0M |
| 2026-06-10 | 5.36 | $5.28 | 1.3M |
| 2026-06-09 | 5.38 | $5.28 | 2.4M |
| 2026-06-08 | 5.39 | $5.22 | 2.4M |
| 2026-06-05 | 5.41 | $5.24 | 929417 |
| 2026-06-04 | 5.44 | $5.35 | 493600 |
| 2026-06-03 | 5.45 | $5.30 | 1.2M |
| 2026-06-02 | 5.48 | $5.48 | 2.0M |
| 2026-06-01 | 5.48 | $5.43 | 1.2M |
| 2026-05-29 | 5.50 | $5.44 | 994636 |
| 2026-05-28 | 5.51 | $5.45 | 1.2M |
| 2026-05-27 | 5.53 | $5.49 | 1.4M |
| 2026-05-26 | 5.54 | $5.46 | 543318 |
| 2026-05-22 | 5.56 | $5.39 | 545309 |
| 2026-05-21 | 5.59 | $5.56 | 1.4M |
| 2026-05-20 | 5.60 | $5.53 | 1.3M |
| 2026-05-19 | 5.62 | $5.29 | 1.1M |
| 2026-05-18 | 5.67 | $5.40 | 674800 |
| 2026-05-15 | 5.71 | $5.33 | 669400 |
| 2026-05-14 | 5.77 | $5.45 | 950800 |
| 2026-05-13 | 5.81 | $5.41 | 1.2M |
| 2026-05-12 | 5.86 | $5.66 | 639314 |
| 2026-05-11 | 5.90 | $5.70 | 780846 |
| 2026-05-08 | 5.93 | $5.83 | 708225 |
| 2026-05-07 | 5.96 | $5.80 | 1.0M |
| 2026-05-06 | 5.99 | $5.98 | 934925 |
| 2026-05-05 | 6.00 | $5.85 | 973918 |
| 2026-05-04 | 6.03 | $5.77 | 1.1M |
| 2026-05-01 | 6.06 | $5.80 | 833844 |
| 2026-04-30 | 6.09 | $5.86 | 743532 |
| 2026-04-29 | 6.12 | $5.75 | 1.3M |
| 2026-04-28 | 6.16 | $5.90 | 744113 |
| 2026-04-27 | 6.19 | $5.94 | 719140 |
| 2026-04-24 | 6.21 | $5.97 | 671050 |
| 2026-04-23 | 6.22 | $5.95 | 869300 |
| 2026-04-22 | 6.24 | $6.15 | 603408 |
| 2026-04-21 | 6.23 | $6.21 | 576030 |
| 2026-04-20 | 6.22 | $6.35 | 652400 |
| 2026-04-17 | 6.19 | $6.36 | 957200 |
| 2026-04-16 | 6.16 | $6.34 | 1.2M |
| 2026-04-15 | 6.12 | $6.37 | 864000 |
| 2026-04-14 | 6.08 | $6.45 | 827700 |
| 2026-04-13 | 6.03 | $6.45 | 878900 |
| 2026-04-10 | 5.98 | $6.41 | 604437 |
| 2026-04-09 | 5.92 | $6.32 | 454800 |
| 2026-04-08 | 5.88 | $6.21 | 1.1M |
| 2026-04-07 | 5.84 | $6.00 | 688100 |
| 2026-04-06 | 5.83 | $6.04 | 598100 |
| 2026-04-02 | 5.81 | $6.05 | 820032 |
| 2026-04-01 | 5.79 | $6.06 | 952700 |
| 2026-03-31 | 5.77 | $5.93 | 1.5M |
| 2026-03-30 | 5.77 | $5.64 | 869214 |
| 2026-03-27 | 5.79 | $5.61 | 1.0M |
| 2026-03-26 | 5.83 | $5.65 | 1.5M |
| 2026-03-25 | 5.86 | $5.79 | 839500 |
| 2026-03-24 | 5.89 | $5.69 | 955915 |
| 2026-03-23 | 5.93 | $5.78 | 1.1M |
| 2026-03-20 | 5.96 | $5.54 | 2.0M |
| 2026-03-19 | 6.03 | $5.76 | 1.3M |
| 2026-03-18 | 6.08 | $5.73 | 1.1M |
| 2026-03-17 | 6.14 | $5.82 | 825323 |
| 2026-03-16 | 6.19 | $5.86 | 985308 |
| 2026-03-13 | 6.24 | $5.72 | 2.3M |
| 2026-03-12 | 6.31 | $5.81 | 1.1M |
| 2026-03-11 | 6.38 | $6.17 | 936535 |
| 2026-03-10 | 6.41 | $6.21 | 1.4M |
| 2026-03-09 | 6.45 | $6.09 | 1.8M |
| 2026-03-06 | 6.50 | $6.00 | 1.0M |
| 2026-03-05 | 6.56 | $6.10 | 865412 |
| 2026-03-04 | 6.61 | $6.34 | 918461 |
| 2026-03-03 | 6.65 | $6.15 | 1.9M |
| 2026-03-02 | 6.70 | $6.44 | 800300 |
| 2026-02-27 | 6.73 | $6.51 | 698000 |
| 2026-02-26 | 6.76 | $6.64 | 720735 |
| 2026-02-25 | 6.78 | $6.73 | 750723 |
| 2026-02-24 | 6.79 | $6.83 | 1.1M |
| 2026-02-23 | 6.79 | $6.74 | 1.1M |
| 2026-02-20 | 6.80 | $7.05 | 806900 |
| 2026-02-19 | 6.77 | $6.79 | 709354 |
| 2026-02-18 | 6.78 | $6.62 | 675105 |
| 2026-02-17 | 6.79 | $6.56 | 492108 |
| 2026-02-13 | 6.81 | $6.59 | 826800 |
| 2026-02-12 | 6.83 | $6.77 | 1.1M |
| 2026-02-11 | 6.82 | $7.07 | 970610 |
| 2026-02-10 | 6.79 | $6.95 | 1.2M |
| 2026-02-09 | 6.76 | $6.88 | 1.2M |
| 2026-02-06 | 6.73 | $6.49 | 856716 |
| 2026-02-05 | 6.74 | $6.51 | 1.2M |
| 2026-02-04 | 6.75 | $6.63 | 1.8M |
| 2026-02-03 | 6.75 | $6.85 | 1.6M |
| 2026-02-02 | 6.72 | $6.99 | 502300 |
| 2026-01-30 | 6.67 | $6.92 | 983111 |
| 2026-01-29 | 6.63 | $7.14 | 868907 |
| 2026-01-28 | 6.56 | $7.20 | 1.9M |
| 2026-01-27 | 6.49 | $7.10 | 794315 |
| 2026-01-26 | 6.41 | $6.79 | 694700 |
| 2026-01-23 | 6.36 | $6.77 | 1.2M |
| 2026-01-22 | 6.31 | $6.70 | 999721 |
| 2026-01-21 | 6.27 | $6.57 | 1.2M |
| 2026-01-20 | 6.23 | $6.32 | 1.3M |
| 2026-01-16 | 6.22 | $6.13 | 2.1M |
| 2026-01-15 | 6.22 | $6.18 | 2.6M |
| 2026-01-14 | 6.21 | $6.32 | 552923 |
| 2026-01-13 | 6.19 | $6.23 | 481100 |
| 2026-01-12 | 6.18 | $6.30 | 491500 |
| 2026-01-09 | 6.16 | $6.38 | 661605 |
| 2026-01-08 | 6.12 | $6.24 | 390001 |
| 2026-01-07 | 6.10 | $6.16 | 390036 |
| 2026-01-06 | 6.09 | $6.36 | 477856 |
| 2026-01-05 | 6.06 | $6.30 | 633522 |
| 2026-01-02 | 6.03 | $6.21 | 858200 |
| 2025-12-31 | 6.02 | $6.11 | 359623 |
| 2025-12-30 | 6.01 | $6.17 | 676700 |
| 2025-12-29 | 6.00 | $6.04 | 431594 |
| 2025-12-26 | 6.01 | $6.16 | 460736 |
| 2025-12-24 | 6.00 | $6.12 | 297443 |
| 2025-12-23 | 6.00 | $6.12 | 982400 |
| 2025-12-22 | 6.00 | $5.85 | 402100 |
| 2025-12-19 | 6.03 | $5.89 | 679900 |
| 2025-12-18 | 6.05 | $5.85 | 616300 |
| 2025-12-17 | 6.08 | $5.73 | 647200 |
| 2025-12-16 | 6.12 | $5.86 | 526112 |
| 2025-12-15 | 6.15 | $6.09 | 558631 |
| 2025-12-12 | 6.17 | $5.92 | 394926 |
| 2025-12-11 | 6.20 | $5.93 | 478400 |
| 2025-12-10 | 6.23 | $5.85 | 585642 |
| 2025-12-09 | 6.27 | $5.96 | 754933 |
| 2025-12-08 | 6.30 | $6.03 | 727405 |
| 2025-12-05 | 6.32 | $6.10 | 1.1M |
| 2025-12-04 | 6.34 | $6.54 | 213200 |
| 2025-12-03 | 6.31 | $6.47 | 419123 |
| 2025-12-02 | 6.29 | $6.55 | 371525 |
| 2025-12-01 | 6.26 | $6.37 | 1.5M |
| 2025-11-28 | 6.24 | $6.44 | 163700 |
| 2025-11-26 | 6.21 | $6.43 | 238147 |
| 2025-11-25 | 6.17 | $6.22 | 327247 |
| 2025-11-24 | 6.16 | $6.17 | 266173 |
| 2025-11-21 | 6.14 | $6.14 | 411900 |
| 2025-11-20 | 6.13 | $6.07 | 398200 |
| 2025-11-19 | 6.12 | $6.19 | 248500 |
| 2025-11-18 | 6.09 | $6.29 | 384238 |
| 2025-11-17 | 6.05 | $6.27 | 687619 |
| 2025-11-14 | 6.00 | $6.36 | 676854 |
| 2025-11-13 | 5.95 | $6.31 | 900800 |
| 2025-11-12 | 5.89 | $6.32 | 736517 |
| 2025-11-11 | 5.83 | $6.30 | 954545 |
| 2025-11-10 | 5.76 | $6.15 | 1.1M |
| 2025-11-07 | 5.70 | $6.05 | 879900 |
| 2025-11-06 | 5.64 | $6.01 | 667600 |
| 2025-11-05 | 5.59 | $6.06 | 596528 |
| 2025-11-04 | 5.53 | $5.85 | 459100 |
| 2025-11-03 | 5.48 | $5.87 | 330449 |
| 2025-10-31 | 5.44 | $5.79 | 605154 |
| 2025-10-30 | 5.39 | $5.69 | 486642 |
| 2025-10-29 | 5.36 | $5.59 | 697027 |
| 2025-10-28 | 5.33 | $5.48 | 539100 |
| 2025-10-27 | 5.32 | $5.53 | 388531 |
| 2025-10-24 | 5.30 | $5.43 | 382315 |
| 2025-10-23 | 5.29 | $5.33 | 297300 |
| 2025-10-22 | 5.29 | $5.36 | 448100 |
| 2025-10-21 | 5.29 | $5.39 | 465157 |
| 2025-10-20 | 5.28 | $5.44 | 339800 |
| 2025-10-17 | 5.27 | $5.26 | 475443 |
| 2025-10-16 | 5.28 | $5.21 | 592215 |
| 2025-10-15 | 5.30 | $5.13 | 821200 |
| 2025-10-14 | 5.32 | $5.07 | 777000 |
| 2025-10-13 | 5.36 | $5.10 | 920940 |
| 2025-10-10 | 5.39 | $5.08 | 702308 |
| 2025-10-09 | 5.42 | $5.31 | 304700 |
| 2025-10-08 | 5.44 | $5.25 | 365000 |
| 2025-10-07 | 5.46 | $5.26 | 380142 |
| 2025-10-06 | 5.48 | $5.39 | 302200 |
| 2025-10-03 | 5.48 | $5.49 | 304012 |
| 2025-10-02 | 5.48 | $5.44 | 533500 |
| 2025-10-01 | 5.48 | $5.48 | 716804 |
| 2025-09-30 | 5.48 | $5.59 | 472804 |
| 2025-09-29 | 5.46 | $5.56 | 362300 |
| 2025-09-26 | 5.44 | $5.49 | 653045 |
| 2025-09-25 | 5.44 | $5.34 | 626800 |
| 2025-09-24 | 5.44 | $5.48 | 434817 |
| 2025-09-23 | 5.43 | $5.56 | 606415 |
| 2025-09-22 | 5.41 | $5.44 | 613900 |
| 2025-09-19 | 5.40 | $5.51 | 621500 |
| 2025-09-18 | 5.37 | $5.52 | 625800 |
| 2025-09-17 | 5.35 | $5.56 | 1.1M |
| 2025-09-16 | 5.32 | $5.43 | 570300 |
| 2025-09-15 | 5.29 | $5.44 | 376900 |
| 2025-09-12 | 5.27 | $5.37 | 478000 |
| 2025-09-11 | 5.25 | $5.45 | 487486 |
| 2025-09-10 | 5.22 | $5.36 | 599902 |
| 2025-09-09 | 5.19 | $5.34 | 464807 |
| 2025-09-08 | 5.17 | $5.37 | 997937 |
| 2025-09-05 | 5.14 | $5.44 | 811400 |
| 2025-09-04 | 5.10 | $5.24 | 503800 |
| 2025-09-03 | 5.08 | $5.18 | 770242 |
| 2025-09-02 | 5.07 | $5.22 | 579320 |
| 2025-08-29 | 5.04 | $5.30 | 457200 |
| 2025-08-28 | 5.01 | $5.27 | 1.8M |
| 2025-08-27 | 4.98 | $5.15 | 1.5M |
| 2025-08-26 | 4.96 | $5.12 | 1.7M |
| 2025-08-25 | 4.94 | $5.10 | 2.0M |
| 2025-08-22 | 4.91 | $5.02 | 472200 |
| 2025-08-21 | 4.90 | $4.84 | 477539 |
| 2025-08-20 | 4.90 | $4.84 | 668110 |
| 2025-08-19 | 4.90 | $4.77 | 2.1M |
| 2025-08-18 | 4.91 | $5.04 | 499839 |
| 2025-08-15 | 4.89 | $4.99 | 412900 |
| 2025-08-14 | 4.88 | $4.99 | 703500 |
| 2025-08-13 | 4.86 | $4.99 | 527647 |
| 2025-08-12 | 4.85 | $5.05 | 684634 |
| 2025-08-11 | 4.83 | $4.93 | 344539 |
| 2025-08-08 | 4.82 | $4.96 | 408148 |
| 2025-08-07 | 4.81 | $4.95 | 572500 |
| 2025-08-06 | 4.80 | $4.87 | 518200 |
| 2025-08-05 | 4.80 | $4.80 | 369000 |
| 2025-08-04 | 4.81 | $4.78 | 517700 |
| 2025-08-01 | 4.82 | $4.69 | 453100 |
| 2025-07-31 | 4.85 | $4.72 | 423800 |
| 2025-07-30 | 4.87 | $4.76 | 1.3M |
| 2025-07-29 | 4.90 | $4.78 | 405415 |
| 2025-07-28 | 4.93 | $4.73 | 616100 |
| 2025-07-25 | 4.96 | $4.76 | 333700 |
| 2025-07-24 | 5.00 | $4.78 | 579650 |
| 2025-07-23 | 5.03 | $4.85 | 554369 |
| 2025-07-22 | 5.07 | $4.73 | 676144 |
| 2025-07-21 | 5.11 | $4.73 | 705000 |
| 2025-07-18 | 5.16 | $4.85 | 1.2M |
| 2025-07-17 | 5.20 | $5.12 | 617316 |
| 2025-07-16 | 5.21 | $5.00 | 843164 |
| 2025-07-15 | 5.24 | $4.98 | 809957 |
| 2025-07-14 | 5.28 | $4.92 | 837500 |
| 2025-07-11 | 5.32 | $5.03 | 676722 |
| 2025-07-10 | 5.35 | $5.10 | 711317 |
| 2025-07-09 | 5.38 | $5.27 | 675700 |
| 2025-07-08 | 5.39 | $5.36 | 563237 |
| 2025-07-07 | 5.39 | $5.32 | 553900 |
| 2025-07-03 | 5.39 | $5.47 | 235246 |
| 2025-07-02 | 5.38 | $5.45 | 311100 |
| 2025-07-01 | 5.37 | $5.51 | 453511 |
| 2025-06-30 | 5.35 | $5.45 | 519677 |
| 2025-06-27 | 5.33 | $5.32 | 380200 |
| 2025-06-26 | 5.33 | $5.32 | 382525 |
| 2025-06-25 | 5.33 | $5.23 | 430429 |
| 2025-06-24 | 5.34 | $5.39 | 407100 |
| 2025-06-23 | 5.33 | $5.30 | 259000 |
| 2025-06-20 | 5.33 | $5.34 | 487918 |
| 2025-06-18 | 5.32 | $5.45 | 364836 |
| 2025-06-17 | 5.31 | $5.45 | 386000 |
| 2025-06-16 | 5.29 | $5.47 | 578900 |
| 2025-06-13 | 5.28 | $5.41 | 372000 |
| 2025-06-12 | 5.26 | $5.38 | 363772 |
| 2025-06-11 | 5.25 | $5.45 | 740900 |
| 2025-06-10 | 5.24 | $5.20 | 345408 |
| 2025-06-09 | 5.24 | $5.16 | 787833 |
| 2025-06-06 | 5.26 | $5.19 | 375400 |
| 2025-06-05 | 5.27 | $5.17 | 321026 |
| 2025-06-04 | 5.28 | $5.16 | 313502 |
| 2025-06-03 | 5.29 | $5.28 | 519027 |
| 2025-06-02 | 5.29 | $5.20 | 398000 |
| 2025-05-30 | 5.29 | $5.20 | 263800 |
| 2025-05-29 | 5.30 | $5.29 | 313900 |
| 2025-05-28 | 5.29 | $5.26 | 256900 |
| 2025-05-27 | 5.29 | $5.34 | 522926 |
| 2025-05-23 | 5.28 | $5.30 | 458114 |
| 2025-05-22 | 5.28 | $5.26 | 757600 |
| 2025-05-21 | 5.27 | $5.26 | 572200 |
| 2025-05-20 | 5.26 | $5.36 | 229220 |
| 2025-05-19 | 5.24 | $5.42 | 271805 |
| 2025-05-16 | 5.21 | $5.33 | 281500 |
| 2025-05-15 | 5.19 | $5.35 | 480400 |
| 2025-05-14 | 5.16 | $5.42 | 377603 |
| 2025-05-13 | 5.12 | $5.42 | 522308 |
| 2025-05-12 | 5.08 | $5.23 | 432341 |
| 2025-05-09 | 5.05 | $5.33 | 394803 |
| 2025-05-08 | 5.01 | $5.28 | 1.3M |
| 2025-05-07 | 4.97 | $4.97 | 1.3M |
| 2025-05-06 | 4.96 | $5.01 | 407508 |
| 2025-05-05 | 4.94 | $5.02 | 507200 |
| 2025-05-02 | 4.91 | $5.14 | 715317 |
| 2025-05-01 | 4.88 | $5.13 | 568544 |
| 2025-04-30 | 4.84 | $5.26 | 943735 |
| 2025-04-29 | 4.79 | $5.15 | 591103 |
| 2025-04-28 | 4.75 | $5.02 | 449800 |
| 2025-04-25 | 4.72 | $4.96 | 606236 |
| 2025-04-24 | 4.69 | $4.98 | 859105 |
| 2025-04-23 | 4.66 | $4.81 | 329200 |
| 2025-04-22 | 4.65 | $4.81 | 588326 |
| 2025-04-21 | 4.63 | $4.72 | 215700 |
| 2025-04-17 | 4.63 | $4.70 | 640141 |
| 2025-04-16 | 4.63 | $4.66 | 313509 |
| 2025-04-15 | 4.63 | $4.63 | 572400 |
| 2025-04-14 | 4.63 | $4.60 | 883205 |
| 2025-04-11 | 4.64 | $4.57 | 520913 |
| 2025-04-10 | 4.65 | $4.47 | 515735 |
| 2025-04-09 | 4.67 | $4.55 | 554300 |
| 2025-04-08 | 4.69 | $4.36 | 438700 |
| 2025-04-07 | 4.72 | $4.46 | 1.1M |
| 2025-04-04 | 4.74 | $4.58 | 757600 |
| 2025-04-03 | 4.75 | $4.90 | 937800 |
| 2025-04-02 | 4.72 | $4.80 | 421961 |
| 2025-04-01 | 4.71 | $4.75 | 524525 |
| 2025-03-31 | 4.70 | $4.71 | 350600 |
| 2025-03-28 | 4.68 | $4.76 | 1.2M |
| 2025-03-27 | 4.67 | $4.81 | 511900 |
| 2025-03-26 | 4.64 | $4.80 | 353546 |
| 2025-03-25 | 4.62 | $4.81 | 486700 |
| 2025-03-24 | 4.60 | $4.67 | 257300 |
| 2025-03-21 | 4.59 | $4.73 | 1.0M |
| 2025-03-20 | 4.57 | $4.76 | 602400 |
| 2025-03-19 | 4.55 | $4.84 | 669126 |
| 2025-03-18 | 4.52 | $4.74 | 423900 |
| 2025-03-17 | 4.50 | $4.78 | 409859 |
| 2025-03-14 | 4.48 | $4.61 | 363600 |
| 2025-03-13 | 4.47 | $4.41 | 352035 |
| 2025-03-12 | 4.48 | $4.32 | 298112 |
| 2025-03-11 | 4.50 | $4.35 | 412200 |
| 2025-03-10 | 4.52 | $4.40 | 505622 |
| 2025-03-07 | 4.54 | $4.52 | 588900 |
| 2025-03-06 | 4.55 | $4.48 | 458800 |
| 2025-03-05 | 4.56 | $4.50 | 598200 |
| 2025-03-04 | 4.57 | $4.39 | 532633 |
| 2025-03-03 | 4.59 | $4.33 | 667611 |
| 2025-02-28 | 4.62 | $4.36 | 606735 |
| 2025-02-27 | 4.64 | $4.56 | 329718 |
| 2025-02-26 | 4.65 | $4.64 | 218219 |
| 2025-02-25 | 4.64 | $4.65 | 194120 |
| 2025-02-24 | 4.64 | $4.61 | 208106 |
| 2025-02-21 | 4.63 | $4.62 | 395000 |
| 2025-02-20 | 4.63 | $4.71 | 498416 |
| 2025-02-19 | 4.61 | $4.71 | 1.9M |
| 2025-02-18 | 4.59 | $4.82 | 1.6M |
| 2025-02-14 | 4.55 | $4.72 | 807441 |
| 2025-02-13 | 4.53 | $4.49 | 601500 |
| 2025-02-12 | 4.52 | $4.58 | 773430 |
| 2025-02-11 | 4.50 | $4.61 | 922847 |
| 2025-02-10 | 4.48 | $4.59 | 529800 |
| 2025-02-07 | 4.46 | $4.62 | 2.7M |
| 2025-02-06 | 4.43 | $4.81 | 1.6M |
| 2025-02-05 | 4.38 | $4.75 | 1.7M |
| 2025-02-04 | 4.33 | $4.53 | 472400 |
| 2025-02-03 | 4.30 | $4.50 | 454800 |
| 2025-01-31 | 4.27 | $4.51 | 869312 |
| 2025-01-30 | 4.23 | $4.48 | 597500 |
| 2025-01-29 | 4.20 | $4.33 | 343711 |
| 2025-01-28 | 4.17 | $4.35 | 647010 |
| 2025-01-27 | 4.15 | $4.30 | 280100 |
| 2025-01-24 | 4.12 | $4.25 | 391100 |
| 2025-01-23 | 4.10 | $4.28 | 670773 |
| 2025-01-22 | 4.08 | $4.27 | 1.3M |
| 2025-01-21 | 4.05 | $4.18 | 441700 |
| 2025-01-17 | 4.03 | $4.20 | 787400 |
| 2025-01-16 | 4.01 | $4.21 | 493800 |
| 2025-01-15 | 3.98 | $4.21 | 736645 |
| 2025-01-14 | 3.96 | $4.05 | 489122 |
| 2025-01-13 | 3.95 | $4.02 | 401300 |
| 2025-01-10 | 3.94 | $3.95 | 1.1M |
| 2025-01-08 | 3.94 | $4.03 | 762800 |
| 2025-01-07 | 3.94 | $4.08 | 2.3M |
| 2025-01-06 | 3.93 | $3.97 | 801000 |
| 2025-01-03 | 3.94 | $3.82 | 530300 |
| 2025-01-02 | 3.96 | $3.99 | 1.4M |
| 2024-12-31 | 3.96 | $3.91 | 920900 |
| 2024-12-30 | 3.97 | $3.89 | 327347 |
| 2024-12-27 | 3.99 | $3.87 | 344800 |
| 2024-12-26 | 4.01 | $3.88 | 266360 |
| 2024-12-24 | 4.03 | $3.88 | 179100 |
| 2024-12-23 | 4.06 | $3.84 | 311234 |
| 2024-12-20 | 4.09 | $4.02 | 699642 |
| 2024-12-19 | 4.11 | $3.85 | 522432 |
| 2024-12-18 | 4.15 | $3.78 | 805000 |
| 2024-12-17 | 4.20 | $4.04 | 527632 |
| 2024-12-16 | 4.22 | $3.96 | 632600 |
| 2024-12-13 | 4.26 | $4.04 | 339700 |
| 2024-12-12 | 4.28 | $4.14 | 462900 |
| 2024-12-11 | 4.31 | $4.29 | 560748 |
| 2024-12-10 | 4.31 | $4.26 | 471600 |
| 2024-12-09 | 4.33 | $4.19 | 400700 |
| 2024-12-06 | 4.35 | $4.22 | 671304 |
| 2024-12-05 | 4.37 | $4.33 | 518406 |
| 2024-12-04 | 4.38 | $4.21 | 374200 |
| 2024-12-03 | 4.41 | $4.19 | 1.0M |
| 2024-12-02 | 4.44 | $4.10 | 484500 |
| 2024-11-29 | 4.48 | $4.16 | 467902 |
| 2024-11-27 | 4.52 | $4.38 | 683451 |
| 2024-11-26 | 4.54 | $4.61 | 397979 |
| 2024-11-25 | 4.54 | $4.59 | 503920 |
| 2024-11-22 | 4.54 | $4.53 | 384103 |
| 2024-11-21 | 4.56 | $4.37 | 311600 |
| 2024-11-20 | 4.59 | $4.46 | 241100 |
| 2024-11-19 | 4.61 | $4.42 | 362213 |
| 2024-11-18 | 4.64 | $4.44 | 197100 |
| 2024-11-15 | 4.67 | $4.49 | 146930 |
| 2024-11-14 | 4.70 | $4.47 | 250214 |
| 2024-11-13 | 4.73 | $4.50 | 302000 |
| 2024-11-12 | 4.77 | $4.55 | 615200 |
| 2024-11-11 | 4.80 | $4.60 | 493712 |
| 2024-11-08 | 4.83 | $4.69 | 224443 |
| 2024-11-07 | 4.86 | $4.78 | 249245 |
| 2024-11-06 | 4.87 | $4.79 | 126700 |
| 2024-11-05 | 4.89 | $4.71 | 274223 |
| 2024-11-04 | 4.92 | $4.65 | 329500 |
| 2024-11-01 | 4.96 | $4.58 | 359500 |
| 2024-10-31 | 5.00 | $4.73 | 299700 |
| 2024-10-30 | 5.04 | $4.91 | 2.9M |
| 2024-10-29 | 5.06 | $4.84 | 1.2M |
| 2024-10-28 | 5.08 | $5.06 | 126120 |
| 2024-10-25 | 5.09 | $5.00 | 88100 |
| 2024-10-24 | 5.11 | $5.05 | 313900 |
| 2024-10-23 | 5.12 | $5.01 | 119200 |
| 2024-10-22 | 5.14 | $4.98 | 235346 |
| 2024-10-21 | 5.16 | $4.97 | 362300 |
| 2024-10-18 | 5.18 | $5.11 | 165515 |
| 2024-10-17 | 5.19 | $5.10 | 349200 |
| 2024-10-16 | 5.21 | $5.14 | 132004 |
| 2024-10-15 | 5.22 | $5.16 | 297205 |
| 2024-10-14 | 5.24 | $5.19 | 189131 |
| 2024-10-11 | 5.25 | $5.10 | 99238 |
| 2024-10-10 | 5.27 | $5.14 | 98600 |
| 2024-10-09 | 5.29 | $5.13 | 173401 |
| 2024-10-08 | 5.32 | $5.16 | 218600 |
| 2024-10-07 | 5.34 | $5.26 | 280000 |
| 2024-10-04 | 5.36 | $5.30 | 265533 |
| 2024-10-03 | 5.37 | $5.25 | 389400 |
| 2024-10-02 | 5.39 | $5.35 | 288835 |
| 2024-10-01 | 5.40 | $5.25 | 243900 |
| 2024-09-30 | 5.42 | $5.26 | 162600 |
| 2024-09-27 | 5.45 | $5.31 | 427000 |
| 2024-09-26 | 5.47 | $5.36 | 346328 |
| 2024-09-25 | 5.48 | $5.30 | 198300 |
| 2024-09-24 | 5.51 | $5.32 | 148000 |
| 2024-09-23 | 5.53 | $5.23 | 218247 |
| 2024-09-20 | 5.57 | $5.36 | 160300 |
| 2024-09-19 | 5.59 | $5.56 | 140540 |
| 2024-09-18 | 5.60 | $5.61 | 205900 |
| 2024-09-17 | 5.60 | $5.60 | 111500 |
| 2024-09-16 | 5.60 | $5.62 | 98700 |
| 2024-09-13 | 5.60 | $5.60 | 164046 |
| 2024-09-12 | 5.60 | $5.48 | 200407 |
| 2024-09-11 | 5.62 | $5.51 | 272921 |
| 2024-09-10 | 5.63 | $5.53 | 161523 |
| 2024-09-09 | 5.63 | $5.63 | 98512 |
| 2024-09-06 | 5.63 | $5.57 | 160602 |
| 2024-09-05 | 5.63 | $5.67 | 219000 |
| 2024-09-04 | 5.62 | $5.65 | 124000 |
| 2024-09-03 | 5.60 | $5.60 | 306800 |
| 2024-08-30 | 5.59 | $5.60 | 331800 |
| 2024-08-29 | 5.58 | $5.60 | 166722 |
| 2024-08-28 | 5.56 | $5.68 | 126000 |
| 2024-08-27 | 5.53 | $5.68 | 104304 |
| 2024-08-26 | 5.50 | $5.71 | 152930 |
| 2024-08-23 | 5.46 | $5.72 | 226242 |
| 2024-08-22 | 5.42 | $5.59 | 212700 |
| 2024-08-21 | 5.39 | $5.70 | 302117 |
| 2024-08-20 | 5.34 | $5.70 | 201500 |
| 2024-08-19 | 5.29 | $5.69 | 227800 |
| 2024-08-16 | 5.24 | $5.59 | 258647 |
| 2024-08-15 | 5.20 | $5.50 | 201700 |
| 2024-08-14 | 5.16 | $5.54 | 228138 |
| 2024-08-13 | 5.12 | $5.44 | 224043 |
| 2024-08-12 | 5.09 | $5.31 | 271702 |
| 2024-08-09 | 5.07 | $5.26 | 313000 |
| 2024-08-08 | 5.05 | $5.12 | 227727 |
| 2024-08-07 | 5.05 | $5.01 | 300700 |
| 2024-08-06 | 5.06 | $5.00 | 406700 |
| 2024-08-05 | 5.07 | $4.93 | 648300 |
| 2024-08-02 | 5.09 | $4.92 | 354614 |
| 2024-08-01 | 5.10 | $5.07 | 560332 |
| 2024-07-31 | 5.11 | $5.07 | 613800 |
| 2024-07-30 | 5.11 | $5.12 | 444219 |
| 2024-07-29 | 5.10 | $5.08 | 307200 |
| 2024-07-26 | 5.10 | $5.01 | 456100 |
| 2024-07-25 | 5.11 | $4.92 | 473916 |
| 2024-07-24 | 5.12 | $5.01 | 608800 |
| 2024-07-23 | 5.13 | $5.11 | 510400 |
| 2024-07-22 | 5.13 | $5.19 | 254200 |
| 2024-07-19 | 5.12 | $5.21 | 319000 |
| 2024-07-18 | 5.10 | $5.16 | 698300 |
| 2024-07-17 | 5.09 | $5.33 | 590900 |
| 2024-07-16 | 5.06 | $5.27 | 355020 |
| 2024-07-15 | 5.04 | $5.19 | 273300 |
| 2024-07-12 | 5.02 | $5.22 | 158600 |
| 2024-07-11 | 5.00 | $5.22 | 502800 |
| 2024-07-10 | 4.98 | $5.12 | 431300 |
| 2024-07-09 | 4.97 | $4.95 | 518861 |
| 2024-07-08 | 4.98 | $4.88 | 357500 |
| 2024-07-05 | 4.99 | $4.97 | 497529 |
| 2024-07-03 | 5.00 | $4.98 | 191941 |
| 2024-07-02 | 5.00 | $4.84 | 219022 |
| 2024-07-01 | 5.02 | $4.84 | 261637 |
| 2024-06-28 | 5.05 | $4.94 | 380500 |
| 2024-06-27 | 5.06 | $5.05 | 339900 |
| 2024-06-26 | 5.07 | $4.97 | 418400 |
| 2024-06-25 | 5.09 | $5.08 | 517159 |
| 2024-06-24 | 5.10 | $5.16 | 447500 |
| 2024-06-21 | 5.10 | $5.03 | 500138 |
| 2024-06-20 | 5.11 | $5.03 | 475100 |
| 2024-06-18 | 5.13 | $5.05 | 623603 |
| 2024-06-17 | 5.15 | $5.03 | 214306 |
| 2024-06-14 | 5.17 | $4.99 | 247347 |
| 2024-06-13 | 5.20 | $5.01 | 477900 |
| 2024-06-12 | 5.23 | $4.97 | 602857 |
| 2024-06-11 | 5.26 | $5.06 | 433143 |
| 2024-06-10 | 5.29 | $5.08 | 448524 |
| 2024-06-07 | 5.32 | $5.13 | 286300 |
| 2024-06-06 | 5.34 | $5.29 | 456600 |
| 2024-06-05 | 5.36 | $5.11 | 531000 |
| 2024-06-04 | 5.39 | $5.17 | 333400 |
| 2024-06-03 | 5.42 | $5.33 | 276513 |
| 2024-05-31 | 5.44 | $5.31 | 2.2M |
| 2024-05-30 | 5.46 | $5.36 | 223309 |
| 2024-05-29 | 5.48 | $5.30 | 390204 |
| 2024-05-28 | 5.51 | $5.43 | 852327 |
| 2024-05-24 | 5.52 | $5.42 | 121300 |
| 2024-05-23 | 5.53 | $5.42 | 248000 |
| 2024-05-22 | 5.55 | $5.43 | 422600 |
| 2024-05-21 | 5.56 | $5.49 | 989600 |
| 2024-05-20 | 5.56 | $5.43 | 165500 |
| 2024-05-17 | 5.57 | $5.45 | 455007 |
| 2024-05-16 | 5.58 | $5.45 | 166100 |
| 2024-05-15 | 5.58 | $5.45 | 346441 |
| 2024-05-14 | 5.58 | $5.58 | 316800 |
| 2024-05-13 | 5.57 | $5.55 | 688912 |
| 2024-05-10 | 5.56 | $5.55 | 363940 |
| 2024-05-09 | 5.55 | $5.55 | 504700 |
| 2024-05-08 | 5.54 | $5.72 | 2.3M |
| 2024-05-07 | 5.51 | $5.82 | 283500 |
| 2024-05-06 | 5.47 | $5.88 | 542300 |
| 2024-05-03 | 5.42 | $5.83 | 310520 |
| 2024-05-02 | 5.38 | $5.74 | 442602 |
| 2024-05-01 | 5.34 | $5.65 | 654536 |
| 2024-04-30 | 5.32 | $5.56 | 1.0M |
| 2024-04-29 | 5.30 | $5.43 | 671400 |
| 2024-04-26 | 5.29 | $5.36 | 525000 |
| 2024-04-25 | 5.30 | $5.13 | 462922 |
| 2024-04-24 | 5.33 | $5.27 | 406500 |
| 2024-04-23 | 5.34 | $5.29 | 561700 |
| 2024-04-22 | 5.36 | $5.18 | 649321 |
| 2024-04-19 | 5.39 | $5.25 | 425349 |
| 2024-04-18 | 5.41 | $5.12 | 433206 |
| 2024-04-17 | 5.45 | $5.13 | 454105 |
| 2024-04-16 | 5.49 | $5.13 | 515828 |
| 2024-04-15 | 5.53 | $5.25 | 654500 |
| 2024-04-12 | 5.57 | $5.33 | 451700 |
| 2024-04-11 | 5.59 | $5.39 | 268000 |
| 2024-04-10 | 5.62 | $5.41 | 636700 |
| 2024-04-09 | 5.64 | $5.70 | 358500 |
| 2024-04-08 | 5.64 | $5.64 | 679800 |
| 2024-04-05 | 5.64 | $5.59 | 347801 |
| 2024-04-04 | 5.65 | $5.68 | 784139 |
| 2024-04-03 | 5.65 | $5.62 | 554200 |
| 2024-04-02 | 5.65 | $5.56 | 349200 |
| 2024-04-01 | 5.66 | $5.56 | 506200 |
| 2024-03-28 | 5.67 | $5.72 | 682500 |
| 2024-03-27 | 5.67 | $5.68 | 1.1M |
| 2024-03-26 | 5.67 | $5.59 | 563800 |
| 2024-03-25 | 5.68 | $5.61 | 190100 |
| 2024-03-22 | 5.69 | $5.59 | 1.2M |
| 2024-03-21 | 5.71 | $5.66 | 249500 |
| 2024-03-20 | 5.71 | $5.73 | 330847 |
| 2024-03-19 | 5.71 | $5.60 | 490900 |
| 2024-03-18 | 5.73 | $5.69 | 343500 |
| 2024-03-15 | 5.73 | $5.72 | 491643 |
| 2024-03-14 | 5.74 | $5.72 | 285539 |
| 2024-03-13 | 5.74 | $5.75 | 349840 |
| 2024-03-12 | 5.74 | $5.73 | 386800 |
| 2024-03-11 | 5.74 | $5.72 | 183200 |
| 2024-03-08 | 5.74 | $5.71 | 325543 |
| 2024-03-07 | 5.74 | $5.71 | 156000 |
| 2024-03-06 | 5.75 | $5.70 | 372141 |
| 2024-03-05 | 5.75 | $5.69 | 498100 |
| 2024-03-04 | 5.76 | $5.74 | 256838 |
| 2024-03-01 | 5.77 | $5.77 | 216739 |
| 2024-02-29 | 5.77 | $5.70 | 435000 |
| 2024-02-28 | 5.77 | $5.81 | 172600 |
| 2024-02-27 | 5.77 | $5.83 | 183100 |
| 2024-02-26 | 5.77 | $5.68 | 333315 |
| 2024-02-23 | 5.78 | $5.66 | 385300 |
| 2024-02-22 | 5.79 | $5.78 | 225020 |
| 2024-02-21 | 5.80 | $5.86 | 373000 |
| 2024-02-20 | 5.80 | $5.95 | 369130 |
| 2024-02-16 | 5.78 | $5.83 | 410300 |
| 2024-02-15 | 5.79 | $5.70 | 303620 |
| 2024-02-14 | 5.80 | $5.68 | 368500 |
| 2024-02-13 | 5.82 | $5.60 | 400900 |
| 2024-02-12 | 5.85 | $5.79 | 270800 |
| 2024-02-09 | 5.86 | $5.74 | 265933 |
| 2024-02-08 | 5.88 | $5.64 | 478300 |
| 2024-02-07 | 5.92 | $5.83 | 459600 |
| 2024-02-06 | 5.93 | $6.01 | 767947 |
| 2024-02-05 | 5.94 | $5.82 | 555504 |
| 2024-02-02 | 5.96 | $5.79 | 645800 |
| 2024-02-01 | 5.99 | $5.88 | 2.6M |
| 2024-01-31 | 6.01 | $5.72 | 2.8M |
| 2024-01-30 | 6.06 | $5.96 | 2.0M |
| 2024-01-29 | 6.08 | $5.83 | 380944 |
| 2024-01-26 | 6.12 | $5.99 | 570833 |
| 2024-01-25 | 6.14 | $5.93 | 646900 |
| 2024-01-24 | 6.18 | $5.94 | 383900 |
| 2024-01-23 | 6.21 | $5.99 | 531700 |
| 2024-01-22 | 6.25 | $6.01 | 1.7M |
| 2024-01-19 | 6.28 | $6.11 | 1.4M |
| 2024-01-18 | 6.31 | $6.09 | 1.4M |
| 2024-01-17 | 6.34 | $6.06 | 1.5M |
| 2024-01-16 | 6.37 | $6.00 | 368507 |
| 2024-01-12 | 6.42 | $6.21 | 336437 |
| 2024-01-11 | 6.44 | $6.24 | 376800 |
| 2024-01-10 | 6.46 | $6.22 | 844400 |
| 2024-01-09 | 6.48 | $6.31 | 519029 |
| 2024-01-08 | 6.50 | $6.54 | 229100 |
| 2024-01-05 | 6.49 | $6.58 | 408900 |
| 2024-01-04 | 6.47 | $6.42 | 558629 |
| 2024-01-03 | 6.47 | $6.45 | 357603 |
| 2024-01-02 | 6.46 | $6.44 | 374300 |
| 2023-12-29 | 6.46 | $6.55 | 377231 |
| 2023-12-28 | 6.44 | $6.59 | 537800 |
| 2023-12-27 | 6.42 | $6.62 | 183400 |
| 2023-12-26 | 6.39 | $6.58 | 238937 |
| 2023-12-22 | 6.36 | $6.56 | 509222 |
| 2023-12-21 | 6.34 | $6.44 | 541812 |
| 2023-12-20 | 6.32 | $6.34 | 849652 |
| 2023-12-19 | 6.32 | $6.57 | 582000 |
| 2023-12-18 | 6.29 | $6.45 | 309500 |
| 2023-12-15 | 6.27 | $6.36 | 986500 |
| 2023-12-14 | 6.26 | $6.46 | 910900 |
| 2023-12-13 | 6.24 | $6.41 | 967514 |
| 2023-12-12 | 6.22 | $6.13 | 505104 |
| 2023-12-11 | 6.24 | $6.22 | 390700 |
| 2023-12-08 | 6.24 | $6.26 | 986635 |
| 2023-12-07 | 6.23 | $6.17 | 1.5M |
| 2023-12-06 | 6.24 | $6.18 | 1.4M |
| 2023-12-05 | 6.24 | $6.25 | 1.2M |
| 2023-12-04 | 6.23 | $6.20 | 1.4M |
| 2023-12-01 | 6.22 | $6.26 | 2.6M |
| 2023-11-30 | 6.21 | $6.26 | 244125 |
| 2023-11-29 | 6.19 | $6.23 | 312900 |
| 2023-11-28 | 6.17 | $6.25 | 361710 |
| 2023-11-27 | 6.14 | $6.17 | 308007 |
| 2023-11-24 | 6.11 | $6.22 | 187900 |
| 2023-11-22 | 6.08 | $6.27 | 513000 |
| 2023-11-21 | 6.04 | $6.24 | 336603 |
| 2023-11-20 | 6.00 | $6.33 | 514400 |
| 2023-11-17 | 5.94 | $6.27 | 1.2M |
| 2023-11-16 | 5.89 | $6.50 | 670800 |
| 2023-11-15 | 5.80 | $6.32 | 284800 |
| 2023-11-14 | 5.73 | $6.29 | 638100 |
| 2023-11-13 | 5.66 | $6.07 | 594541 |
| 2023-11-10 | 5.61 | $6.04 | 739200 |
| 2023-11-09 | 5.55 | $5.88 | 577631 |
| 2023-11-08 | 5.51 | $5.90 | 903500 |
| 2023-11-07 | 5.46 | $5.80 | 452700 |
| 2023-11-06 | 5.42 | $5.65 | 389719 |
| 2023-11-03 | 5.39 | $5.63 | 488539 |
| 2023-11-02 | 5.37 | $5.59 | 319937 |
| 2023-11-01 | 5.34 | $5.43 | 1.3M |
| 2023-10-31 | 5.33 | $5.29 | 283245 |
| 2023-10-30 | 5.33 | $5.26 | 385405 |
| 2023-10-27 | 5.33 | $5.40 | 818029 |
| 2023-10-26 | 5.32 | $5.50 | 512900 |
| 2023-10-25 | 5.30 | $5.37 | 814842 |
| 2023-10-24 | 5.28 | $5.45 | 1.7M |
| 2023-10-23 | 5.26 | $5.29 | 532204 |
| 2023-10-20 | 5.26 | $5.13 | 483829 |
| 2023-10-19 | 5.26 | $5.27 | 382412 |
| 2023-10-18 | 5.26 | $5.21 | 392800 |
| 2023-10-17 | 5.26 | $5.30 | 486600 |
| 2023-10-16 | 5.26 | $5.41 | 403300 |
| 2023-10-13 | 5.24 | $5.37 | 343800 |
| 2023-10-12 | 5.23 | $5.31 | 491600 |
| 2023-10-11 | 5.22 | $5.47 | 704005 |
| 2023-10-10 | 5.20 | $5.45 | 565815 |
| 2023-10-09 | 5.18 | $5.29 | 391711 |
| 2023-10-06 | 5.18 | $5.24 | 422200 |
| 2023-10-05 | 5.18 | $5.15 | 364904 |
| 2023-10-04 | 5.20 | $5.05 | 318900 |
| 2023-10-03 | 5.22 | $4.94 | 514800 |
| 2023-10-02 | 5.25 | $5.07 | 459118 |
| 2023-09-29 | 5.28 | $5.13 | 436300 |
| 2023-09-28 | 5.29 | $5.09 | 347200 |
| 2023-09-27 | 5.32 | $5.04 | 470206 |
| 2023-09-26 | 5.35 | $5.14 | 303629 |
| 2023-09-25 | 5.38 | $5.23 | 223231 |
| 2023-09-22 | 5.40 | $5.30 | 373300 |
| 2023-09-21 | 5.41 | $5.27 | 270947 |
| 2023-09-20 | 5.43 | $5.46 | 388000 |
| 2023-09-19 | 5.43 | $5.40 | 309818 |
| 2023-09-18 | 5.43 | $5.45 | 314000 |
| 2023-09-15 | 5.43 | $5.43 | 910700 |
| 2023-09-14 | 5.43 | $5.56 | 202300 |
| 2023-09-13 | 5.42 | $5.47 | 303000 |
| 2023-09-12 | 5.41 | $5.42 | 555125 |
| 2023-09-11 | 5.41 | $5.40 | 390208 |
| 2023-09-08 | 5.41 | $5.27 | 324200 |
| 2023-09-07 | 5.42 | $5.21 | 253800 |
| 2023-09-06 | 5.45 | $5.28 | 314000 |
| 2023-09-05 | 5.46 | $5.35 | 377600 |
| 2023-09-01 | 5.47 | $5.50 | 255000 |
| 2023-08-31 | 5.47 | $5.45 | 592800 |
| 2023-08-30 | 5.48 | $5.61 | 425800 |
| 2023-08-29 | 5.47 | $5.72 | 488146 |
| 2023-08-28 | 5.45 | $5.54 | 600922 |
| 2023-08-25 | 5.45 | $5.46 | 1.3M |
| 2023-08-24 | 5.46 | $5.45 | 265637 |
| 2023-08-23 | 5.47 | $5.52 | 369006 |
| 2023-08-22 | 5.48 | $5.38 | 488726 |
| 2023-08-21 | 5.51 | $5.32 | 491500 |
| 2023-08-18 | 5.55 | $5.32 | 340239 |
| 2023-08-17 | 5.60 | $5.24 | 363200 |
| 2023-08-16 | 5.65 | $5.30 | 492533 |
| 2023-08-15 | 5.70 | $5.37 | 419700 |
| 2023-08-14 | 5.76 | $5.42 | 362000 |
| 2023-08-11 | 5.80 | $5.52 | 380914 |
| 2023-08-10 | 5.85 | $5.53 | 461100 |
| 2023-08-09 | 5.89 | $5.47 | 372116 |
| 2023-08-08 | 5.95 | $5.60 | 400000 |
| 2023-08-07 | 5.99 | $5.65 | 640800 |
| 2023-08-04 | 6.03 | $5.71 | 661100 |
| 2023-08-03 | 6.07 | $5.77 | 679719 |
| 2023-08-02 | 6.10 | $5.89 | 420904 |
| 2023-08-01 | 6.13 | $5.95 | 355031 |
| 2023-07-31 | 6.15 | $6.07 | 290500 |
| 2023-07-28 | 6.16 | $6.08 | 370900 |
| 2023-07-27 | 6.17 | $6.02 | 310342 |
| 2023-07-26 | 6.18 | $6.18 | 359601 |
| 2023-07-25 | 6.19 | $6.19 | 460429 |
| 2023-07-24 | 6.19 | $6.28 | 456000 |
| 2023-07-21 | 6.19 | $6.27 | 314626 |
| 2023-07-20 | 6.18 | $6.16 | 291157 |
| 2023-07-19 | 6.19 | $6.14 | 296200 |
| 2023-07-18 | 6.21 | $6.12 | 478131 |
| 2023-07-17 | 6.22 | $6.23 | 356500 |
| 2023-07-14 | 6.23 | $6.14 | 271400 |
| 2023-07-13 | 6.25 | $6.18 | 318300 |
| 2023-07-12 | 6.26 | $6.06 | 374300 |
| 2023-07-11 | 6.28 | $6.07 | 406575 |
| 2023-07-10 | 6.31 | $6.08 | 347812 |
| 2023-07-07 | 6.33 | $6.15 | 481606 |
| 2023-07-06 | 6.35 | $6.06 | 489654 |
| 2023-07-05 | 6.37 | $6.26 | 637000 |
| 2023-07-03 | 6.38 | $6.59 | 725738 |
| 2023-06-30 | 6.35 | $6.36 | 805601 |
| 2023-06-29 | 6.35 | $6.30 | 307600 |
| 2023-06-28 | 6.34 | $6.26 | 426800 |
| 2023-06-27 | 6.34 | $6.37 | 286500 |
| 2023-06-26 | 6.32 | $6.46 | 443737 |
| 2023-06-23 | 6.30 | $6.43 | 269012 |
| 2023-06-22 | 6.27 | $6.42 | 272600 |
| 2023-06-21 | 6.24 | $6.57 | 638648 |
| 2023-06-20 | 6.20 | $6.46 | 445148 |
| 2023-06-16 | 6.16 | $6.39 | 989826 |
| 2023-06-15 | 6.13 | $6.40 | 514927 |
| 2023-06-14 | 6.09 | $6.20 | 1.2M |
| 2023-06-13 | 6.08 | $6.20 | 1.3M |
| 2023-06-12 | 6.06 | $6.13 | 940400 |
| 2023-06-09 | 6.05 | $6.36 | 2.1M |
| 2023-06-08 | 6.02 | $6.30 | 292703 |
| 2023-06-07 | 5.99 | $6.24 | 847837 |
| 2023-06-06 | 5.97 | $6.20 | 510200 |
| 2023-06-05 | 5.94 | $6.08 | 461313 |
| 2023-06-02 | 5.93 | $6.04 | 399412 |
| 2023-06-01 | 5.91 | $5.82 | 903437 |
| 2023-05-31 | 5.92 | $5.73 | 1.1M |
| 2023-05-30 | 5.93 | $5.73 | 789000 |
| 2023-05-26 | 5.94 | $5.90 | 1.9M |
| 2023-05-25 | 5.93 | $5.84 | 1.4M |
| 2023-05-24 | 5.93 | $5.96 | 330200 |
| 2023-05-23 | 5.91 | $5.98 | 461900 |
| 2023-05-22 | 5.88 | $6.02 | 355200 |
| 2023-05-19 | 5.85 | $6.00 | 351308 |
| 2023-05-18 | 5.82 | $6.04 | 290300 |
| 2023-05-17 | 5.77 | $6.09 | 731160 |
| 2023-05-16 | 5.72 | $6.02 | 638800 |
| 2023-05-15 | 5.68 | $6.14 | 810945 |
| 2023-05-12 | 5.62 | $6.12 | 556600 |
| 2023-05-11 | 5.56 | $6.02 | 612900 |
| 2023-05-10 | 5.51 | $5.95 | 725600 |
| 2023-05-09 | 5.46 | $5.82 | 647600 |
| 2023-05-08 | 5.42 | $5.69 | 911733 |
| 2023-05-05 | 5.39 | $5.66 | 1.1M |
| 2023-05-04 | 5.37 | $5.43 | 758500 |
| 2023-05-03 | 5.36 | $5.35 | 782000 |
| 2023-05-02 | 5.36 | $5.26 | 891102 |
| 2023-05-01 | 5.37 | $5.36 | 256800 |
| 2023-04-28 | 5.37 | $5.41 | 487102 |
| 2023-04-27 | 5.37 | $5.37 | 772300 |
| 2023-04-26 | 5.37 | $5.26 | 1.2M |
| 2023-04-25 | 5.37 | $5.32 | 728833 |
| 2023-04-24 | 5.37 | $5.28 | 915903 |
| 2023-04-21 | 5.38 | $5.29 | 377100 |
| 2023-04-20 | 5.37 | $5.34 | 788144 |
| 2023-04-19 | 5.37 | $5.29 | 573643 |
| 2023-04-18 | 5.36 | $5.43 | 676308 |
| 2023-04-17 | 5.34 | $5.56 | 587400 |
| 2023-04-14 | 5.31 | $5.64 | 752123 |
| 2023-04-13 | 5.26 | $5.61 | 834000 |
| 2023-04-12 | 5.21 | $5.57 | 966948 |
| 2023-04-11 | 5.17 | $5.49 | 1.1M |
| 2023-04-10 | 5.13 | $5.22 | 742412 |
| 2023-04-06 | 5.11 | $5.19 | 533931 |
| 2023-04-05 | 5.10 | $5.21 | 700434 |
| 2023-04-04 | 5.09 | $5.25 | 568300 |
| 2023-04-03 | 5.07 | $5.22 | 672815 |
| 2023-03-31 | 5.06 | $5.31 | 774600 |
| 2023-03-30 | 5.04 | $5.30 | 754957 |
| 2023-03-29 | 5.02 | $5.09 | 1.2M |
| 2023-03-28 | 5.02 | $5.06 | 1.1M |
| 2023-03-27 | 5.02 | $5.04 | 1.1M |
| 2023-03-24 | 5.03 | $4.95 | 851700 |
| 2023-03-23 | 5.05 | $4.82 | 2.1M |
| 2023-03-22 | 5.09 | $4.93 | 1.0M |
| 2023-03-21 | 5.13 | $4.98 | 1.1M |
| 2023-03-20 | 5.16 | $4.84 | 1.9M |
| 2023-03-17 | 5.21 | $4.87 | 12.8M |
| 2023-03-16 | 5.26 | $5.10 | 2.7M |
| 2023-03-15 | 5.29 | $5.01 | 2.9M |
| 2023-03-14 | 5.33 | $5.03 | 2.8M |
| 2023-03-13 | 5.38 | $4.96 | 3.2M |
| 2023-03-10 | 5.43 | $5.12 | 1.4M |
| 2023-03-09 | 5.47 | $5.30 | 1.2M |
| 2023-03-08 | 5.49 | $5.43 | 1.2M |
| 2023-03-07 | 5.50 | $5.30 | 1.3M |
| 2023-03-06 | 5.53 | $5.30 | 1.8M |
| 2023-03-03 | 5.55 | $5.21 | 974211 |
| 2023-03-02 | 5.58 | $5.24 | 665549 |
| 2023-03-01 | 5.61 | $5.43 | 932735 |
| 2023-02-28 | 5.63 | $5.46 | 860100 |
| 2023-02-27 | 5.64 | $5.55 | 1.3M |
| 2023-02-24 | 5.64 | $5.66 | 1.1M |
| 2023-02-23 | 5.63 | $5.92 | 2.9M |
| 2023-02-22 | 5.60 | $5.71 | 1.8M |
| 2023-02-21 | 5.58 | $5.72 | 1.1M |
| 2023-02-17 | 5.57 | $5.82 | 1.6M |
| 2023-02-16 | 5.54 | $5.75 | 1.6M |
| 2023-02-15 | 5.52 | $5.75 | 2.5M |
| 2023-02-14 | 5.49 | $5.68 | 3.5M |
| 2023-02-13 | 5.48 | $5.58 | 961100 |
| 2023-02-10 | 5.47 | $5.51 | 1.7M |
| 2023-02-09 | 5.48 | $5.39 | 1.2M |
| 2023-02-08 | 5.50 | $5.57 | 2.2M |
| 2023-02-07 | 5.50 | $5.29 | 1.8M |
| 2023-02-06 | 5.53 | $5.34 | 1.4M |
| 2023-02-03 | 5.56 | $5.26 | 1.7M |
| 2023-02-02 | 5.59 | $5.38 | 2.8M |
| 2023-02-01 | 5.62 | $5.37 | 3.2M |
| 2023-01-31 | 5.64 | $5.68 | 1.1M |
| 2023-01-30 | 5.63 | $5.53 | 644400 |
| 2023-01-27 | 5.64 | $5.57 | 1.4M |
| 2023-01-26 | 5.64 | $5.73 | 955700 |
| 2023-01-25 | 5.63 | $5.63 | 540946 |
| 2023-01-24 | 5.62 | $5.53 | 1.6M |
| 2023-01-23 | 5.62 | $5.39 | 2.5M |
| 2023-01-20 | 5.64 | $5.62 | 1.3M |
| 2023-01-19 | 5.63 | $5.65 | 724420 |
| 2023-01-18 | 5.61 | $5.67 | 1.0M |
| 2023-01-17 | 5.59 | $5.67 | 1.1M |
| 2023-01-13 | 5.57 | $5.86 | 888100 |
| 2023-01-12 | 5.52 | $5.91 | 2.2M |
| 2023-01-11 | 5.46 | $6.09 | 1.2M |
| 2023-01-10 | 5.38 | $5.86 | 2.1M |
| 2023-01-09 | 5.32 | $5.58 | 1.2M |
| 2023-01-06 | 5.29 | $5.64 | 827644 |
| 2023-01-05 | 5.25 | $5.41 | 1.5M |
| 2023-01-04 | 5.23 | $5.24 | 1.2M |
| 2023-01-03 | 5.22 | $5.04 | 2.0M |
| 2022-12-30 | 5.23 | $5.39 | 794800 |
| 2022-12-29 | 5.22 | $5.39 | 640200 |
| 2022-12-28 | 5.20 | $5.42 | 701800 |
| 2022-12-27 | 5.17 | $5.29 | 813715 |
| 2022-12-23 | 5.16 | $5.47 | 875400 |
| 2022-12-22 | 5.13 | $5.38 | 1.3M |
| 2022-12-21 | 5.11 | $5.30 | 1.6M |
| 2022-12-20 | 5.09 | $5.27 | 1.3M |
| 2022-12-19 | 5.08 | $5.02 | 1.1M |
| 2022-12-16 | 5.09 | $4.90 | 2.1M |
| 2022-12-15 | 5.12 | $4.83 | 2.2M |
| 2022-12-14 | 5.15 | $4.90 | 1.5M |
| 2022-12-13 | 5.18 | $4.88 | 2.0M |
| 2022-12-12 | 5.21 | $5.05 | 1.6M |
| 2022-12-09 | 5.23 | $5.16 | 1.3M |
| 2022-12-08 | 5.24 | $5.19 | 928200 |
| 2022-12-07 | 5.24 | $5.32 | 855200 |
| 2022-12-06 | 5.24 | $5.27 | 969803 |
| 2022-12-05 | 5.24 | $5.13 | 1.0M |
| 2022-12-02 | 5.27 | $5.35 | 961900 |
| 2022-12-01 | 5.27 | $5.32 | 728918 |
| 2022-11-30 | 5.27 | $5.33 | 545600 |
| 2022-11-29 | 5.28 | $5.25 | 1.0M |
| 2022-11-28 | 5.30 | $5.09 | 709100 |
| 2022-11-25 | 5.33 | $5.18 | 862543 |
| 2022-11-23 | 5.35 | $5.21 | 885521 |
| 2022-11-22 | 5.38 | $5.19 | 1.4M |
| 2022-11-21 | 5.40 | $5.22 | 927700 |
| 2022-11-18 | 5.43 | $5.15 | 1.3M |
| 2022-11-17 | 5.47 | $5.14 | 3.1M |
| 2022-11-16 | 5.51 | $5.14 | 2.7M |
| 2022-11-15 | 5.56 | $5.32 | 2.6M |
| 2022-11-14 | 5.59 | $5.35 | 2.9M |
| 2022-11-11 | 5.62 | $5.39 | 2.8M |
| 2022-11-10 | 5.65 | $5.16 | 2.2M |
| 2022-11-09 | 5.70 | $5.59 | 3.1M |
| 2022-11-08 | 5.72 | $6.01 | 2.8M |
| 2022-11-07 | 5.69 | $5.86 | 3.8M |
| 2022-11-04 | 5.68 | $5.87 | 1.7M |
| 2022-11-03 | 5.66 | $5.67 | 1.4M |
| 2022-11-02 | 5.67 | $5.47 | 1.2M |
| 2022-11-01 | 5.70 | $5.70 | 3.1M |
| 2022-10-31 | 5.71 | $5.70 | 3.5M |
| 2022-10-28 | 5.73 | $5.34 | 2.8M |
| 2022-10-27 | 5.78 | $5.43 | 3.4M |
| 2022-10-26 | 5.82 | $5.23 | 3.8M |
| 2022-10-25 | 5.89 | $5.68 | 1.5M |
| 2022-10-24 | 5.91 | $5.72 | 1.7M |
| 2022-10-21 | 5.92 | $6.22 | 1.5M |
| 2022-10-20 | 5.89 | $5.98 | 1.4M |
| 2022-10-19 | 5.88 | $5.86 | 1.1M |
| 2022-10-18 | 5.88 | $5.90 | 1.8M |
| 2022-10-17 | 5.88 | $5.76 | 977541 |
| 2022-10-14 | 5.90 | $5.66 | 1.3M |
| 2022-10-13 | 5.92 | $5.77 | 1.6M |
| 2022-10-12 | 5.94 | $5.70 | 1.1M |
| 2022-10-11 | 5.96 | $5.80 | 1.9M |
| 2022-10-10 | 5.97 | $6.06 | 1.3M |
| 2022-10-07 | 5.95 | $6.09 | 1.3M |
| 2022-10-06 | 5.94 | $6.16 | 1.1M |
| 2022-10-05 | 5.91 | $6.24 | 1.3M |
| 2022-10-04 | 5.87 | $6.25 | 1.5M |
| 2022-10-03 | 5.83 | $6.20 | 2.9M |
| 2022-09-30 | 5.80 | $5.64 | 1.9M |
| 2022-09-29 | 5.81 | $5.61 | 1.6M |
| 2022-09-28 | 5.83 | $5.66 | 1.3M |
| 2022-09-27 | 5.85 | $5.63 | 1.4M |
| 2022-09-26 | 5.87 | $5.64 | 1.8M |
| 2022-09-23 | 5.89 | $5.90 | 1.9M |
| 2022-09-22 | 5.88 | $6.20 | 1.6M |
| 2022-09-21 | 5.85 | $6.01 | 2.0M |
| 2022-09-20 | 5.83 | $6.09 | 1.5M |
| 2022-09-19 | 5.81 | $5.95 | 1.5M |
| 2022-09-16 | 5.79 | $5.68 | 2.3M |
| 2022-09-15 | 5.81 | $5.72 | 674656 |
| 2022-09-14 | 5.82 | $5.82 | 584600 |
| 2022-09-13 | 5.82 | $5.82 | 1.0M |
| 2022-09-12 | 5.82 | $5.98 | 898600 |
| 2022-09-09 | 5.81 | $5.88 | 815821 |
| 2022-09-08 | 5.80 | $5.68 | 1.2M |
| 2022-09-07 | 5.82 | $5.75 | 836100 |
| 2022-09-06 | 5.83 | $5.69 | 1.0M |
| 2022-09-02 | 5.84 | $5.76 | 1.3M |
| 2022-09-01 | 5.85 | $5.68 | 1.1M |
| 2022-08-31 | 5.87 | $5.72 | 1.7M |
| 2022-08-30 | 5.88 | $5.92 | 1.3M |
| 2022-08-29 | 5.87 | $5.97 | 643807 |
| 2022-08-26 | 5.85 | $5.94 | 716874 |
| 2022-08-25 | 5.83 | $5.95 | 872000 |
| 2022-08-24 | 5.81 | $5.84 | 680549 |
| 2022-08-23 | 5.79 | $5.85 | 771746 |
| 2022-08-22 | 5.78 | $5.74 | 1.5M |
| 2022-08-19 | 5.77 | $5.80 | 1.3M |
| 2022-08-18 | 5.75 | $5.88 | 1.2M |
| 2022-08-17 | 5.72 | $5.85 | 1.2M |
| 2022-08-16 | 5.69 | $5.85 | 503600 |
| 2022-08-15 | 5.65 | $5.91 | 906800 |
| 2022-08-12 | 5.61 | $6.01 | 908300 |
| 2022-08-11 | 5.55 | $5.95 | 1.5M |
| 2022-08-10 | 5.50 | $5.94 | 1.2M |
| 2022-08-09 | 5.44 | $5.81 | 1.2M |
| 2022-08-08 | 5.39 | $5.78 | 950300 |
| 2022-08-05 | 5.34 | $5.71 | 1.4M |
| 2022-08-04 | 5.29 | $5.54 | 1.4M |
| 2022-08-03 | 5.26 | $5.40 | 3.0M |
| 2022-08-02 | 5.24 | $5.27 | 2.6M |
| 2022-08-01 | 5.24 | $5.36 | 2.3M |
| 2022-07-29 | 5.22 | $5.48 | 1.7M |
| 2022-07-28 | 5.20 | $5.48 | 1.2M |
| 2022-07-27 | 5.18 | $5.28 | 1.9M |
| 2022-07-26 | 5.17 | $5.22 | 1.7M |
| 2022-07-25 | 5.18 | $5.22 | 1.6M |
| 2022-07-22 | 5.18 | $5.00 | 1.4M |
| 2022-07-21 | 5.22 | $5.16 | 1.0M |
| 2022-07-20 | 5.23 | $5.20 | 1.4M |
| 2022-07-19 | 5.25 | $5.27 | 1.6M |
| 2022-07-18 | 5.27 | $5.10 | 1.4M |
| 2022-07-15 | 5.30 | $5.03 | 1.7M |
| 2022-07-14 | 5.34 | $4.92 | 1.5M |
| 2022-07-13 | 5.40 | $5.04 | 2.3M |
| 2022-07-12 | 5.46 | $5.09 | 1.4M |
| 2022-07-11 | 5.51 | $5.19 | 860530 |
| 2022-07-08 | 5.56 | $5.40 | 1.7M |
| 2022-07-07 | 5.59 | $5.34 | 1.4M |
| 2022-07-06 | 5.64 | $5.24 | 1.1M |
| 2022-07-05 | 5.70 | $5.36 | 2.7M |
| 2022-07-01 | 5.76 | $5.48 | 1.3M |
| 2022-06-30 | 5.81 | $5.49 | 1.7M |
| 2022-06-29 | 5.87 | $5.59 | 624742 |
| 2022-06-28 | 5.92 | $5.60 | 610710 |
| 2022-06-27 | 5.98 | $5.67 | 757317 |
| 2022-06-24 | 6.04 | $5.58 | 549622 |
| 2022-06-23 | 6.12 | $5.65 | 798400 |
| 2022-06-22 | 6.20 | $5.83 | 1.1M |
| 2022-06-21 | 6.26 | $5.96 | 1.3M |
| 2022-06-17 | 6.32 | $5.79 | 3.5M |
| 2022-06-16 | 6.40 | $5.78 | 912517 |
| 2022-06-15 | 6.48 | $6.01 | 1.3M |
| 2022-06-14 | 6.54 | $5.87 | 1.1M |
| 2022-06-13 | 6.63 | $5.89 | 1.7M |
| 2022-06-10 | 6.71 | $6.22 | 3.0M |
| 2022-06-09 | 6.76 | $6.34 | 2.5M |
| 2022-06-08 | 6.80 | $6.42 | 636000 |
| 2022-06-07 | 6.83 | $6.51 | 1.8M |
| 2022-06-06 | 6.86 | $6.71 | 744102 |
| 2022-06-03 | 6.86 | $6.73 | 793200 |
| 2022-06-02 | 6.86 | $6.85 | 1.3M |
| 2022-06-01 | 6.85 | $6.87 | 769612 |
| 2022-05-31 | 6.83 | $7.11 | 1.2M |
| 2022-05-27 | 6.79 | $7.12 | 520625 |
| 2022-05-26 | 6.74 | $7.03 | 514030 |
| 2022-05-25 | 6.70 | $6.93 | 1.0M |
| 2022-05-24 | 6.66 | $7.13 | 1.5M |
| 2022-05-23 | 6.60 | $7.10 | 1.3M |
| 2022-05-20 | 6.55 | $6.78 | 1.4M |
| 2022-05-19 | 6.52 | $6.70 | 1.0M |
| 2022-05-18 | 6.51 | $6.63 | 1.9M |
| 2022-05-17 | 6.51 | $6.84 | 699363 |
| 2022-05-16 | 6.49 | $6.65 | 687000 |
| 2022-05-13 | 6.50 | $6.53 | 1.4M |
| 2022-05-12 | 6.52 | $6.39 | 1.2M |
| 2022-05-11 | 6.56 | $6.34 | 1.7M |
| 2022-05-10 | 6.61 | $6.39 | 966304 |
| 2022-05-09 | 6.66 | $6.41 | 979125 |
| 2022-05-06 | 6.71 | $6.47 | 1.6M |
| 2022-05-05 | 6.77 | $6.37 | 1.7M |
| 2022-05-04 | 6.84 | $6.61 | 2.0M |
| 2022-05-03 | 6.89 | $6.40 | 1.7M |
| 2022-05-02 | 6.97 | $6.21 | 2.1M |
| 2022-04-29 | 7.07 | $6.37 | 2.5M |
| 2022-04-28 | 7.17 | $6.36 | 1.8M |
| 2022-04-27 | 7.27 | $6.36 | 3.5M |
| 2022-04-26 | 7.38 | $6.42 | 2.3M |
| 2022-04-25 | 7.49 | $6.96 | 1.5M |
| 2022-04-22 | 7.56 | $7.14 | 1.2M |
| 2022-04-21 | 7.60 | $7.42 | 1.0M |
| 2022-04-20 | 7.62 | $7.64 | 2.3M |
| 2022-04-19 | 7.62 | $7.59 | 2.7M |
| 2022-04-18 | 7.62 | $7.61 | 1.0M |
| 2022-04-14 | 7.61 | $7.45 | 779800 |
| 2022-04-13 | 7.62 | $7.57 | 684931 |
| 2022-04-12 | 7.61 | $7.56 | 1.3M |
| 2022-04-11 | 7.60 | $7.69 | 854800 |
| 2022-04-08 | 7.57 | $7.60 | 927547 |
| 2022-04-07 | 7.54 | $7.64 | 2.2M |
| 2022-04-06 | 7.50 | $7.52 | 2.9M |
| 2022-04-05 | 7.47 | $7.63 | 2.2M |
| 2022-04-04 | 7.42 | $7.87 | 828800 |
| 2022-04-01 | 7.34 | $7.90 | 1.3M |
| 2022-03-31 | 7.24 | $7.70 | 1.5M |
| 2022-03-30 | 7.16 | $7.69 | 1.5M |
| 2022-03-29 | 7.06 | $7.71 | 1.2M |
| 2022-03-28 | 6.96 | $7.59 | 1.8M |
| 2022-03-25 | 6.86 | $7.75 | 1.1M |
| 2022-03-24 | 6.74 | $7.39 | 2.2M |
| 2022-03-23 | 6.64 | $7.42 | 1.9M |
| 2022-03-22 | 6.54 | $7.31 | 1.3M |
| 2022-03-21 | 6.44 | $7.19 | 3.9M |
| 2022-03-18 | 6.35 | $6.94 | 12.5M |
| 2022-03-17 | 6.28 | $6.83 | 2.8M |
| 2022-03-16 | 6.22 | $6.65 | 2.6M |
| 2022-03-15 | 6.17 | $6.42 | 2.4M |
| 2022-03-14 | 6.14 | $6.55 | 3.5M |
| 2022-03-11 | 6.10 | $6.34 | 1.1M |
| 2022-03-10 | 6.07 | $6.36 | 1.3M |
| 2022-03-09 | 6.05 | $6.44 | 2.2M |
| 2022-03-08 | 6.01 | $5.83 | 1.2M |
| 2022-03-07 | 6.03 | $5.77 | 1.1M |
| 2022-03-04 | 6.07 | $5.99 | 1.7M |
| 2022-03-03 | 6.08 | $6.17 | 1.0M |
| 2022-03-02 | 6.07 | $6.01 | 1.7M |
| 2022-03-01 | 6.08 | $5.74 | 1.6M |
| 2022-02-28 | 6.12 | $5.87 | 957911 |
| 2022-02-25 | 6.14 | $5.96 | 1.1M |
| 2022-02-24 | 6.16 | $5.91 | 1.9M |
| 2022-02-23 | 6.19 | $6.29 | 1.1M |
| 2022-02-22 | 6.18 | $6.25 | 932204 |
| 2022-02-18 | 6.16 | $6.24 | 1.0M |
| 2022-02-17 | 6.15 | $6.17 | 993300 |
| 2022-02-16 | 6.15 | $6.33 | 948923 |
| 2022-02-15 | 6.12 | $6.20 | 1.0M |
| 2022-02-14 | 6.11 | $6.14 | 1.8M |
| 2022-02-11 | 6.10 | $6.08 | 1.9M |
| 2022-02-10 | 6.09 | $6.12 | 2.1M |
| 2022-02-09 | 6.08 | $6.06 | 1.4M |
| 2022-02-08 | 6.07 | $6.16 | 686300 |
| 2022-02-07 | 6.05 | $6.17 | 750826 |
| 2022-02-04 | 6.02 | $6.10 | 1.1M |
| 2022-02-03 | 6.00 | $6.06 | 1.8M |
| 2022-02-02 | 5.98 | $6.05 | 1.7M |
| 2022-02-01 | 5.96 | $6.25 | 1.5M |
| 2022-01-31 | 5.91 | $6.27 | 942300 |
| 2022-01-28 | 5.86 | $6.15 | 1.1M |
| 2022-01-27 | 5.82 | $6.25 | 2.0M |
| 2022-01-26 | 5.76 | $6.14 | 1.4M |
| 2022-01-25 | 5.71 | $6.14 | 1.8M |
| 2022-01-24 | 5.65 | $5.73 | 1.2M |
| 2022-01-21 | 5.64 | $5.79 | 1.3M |
| 2022-01-20 | 5.61 | $5.77 | 911435 |
| 2022-01-19 | 5.59 | $5.83 | 901122 |
| 2022-01-18 | 5.55 | $5.68 | 1.5M |
| 2022-01-14 | 5.53 | $5.80 | 713500 |
| 2022-01-13 | 5.50 | $5.74 | 1.3M |
| 2022-01-12 | 5.47 | $5.57 | 1.3M |
| 2022-01-11 | 5.46 | $5.65 | 760087 |
| 2022-01-10 | 5.44 | $5.58 | 888638 |
| 2022-01-07 | 5.43 | $5.56 | 1.3M |
| 2022-01-06 | 5.42 | $5.48 | 672506 |
| 2022-01-05 | 5.42 | $5.39 | 835311 |
| 2022-01-04 | 5.43 | $5.46 | 1.1M |
| 2022-01-03 | 5.43 | $5.43 | 973466 |
| 2021-12-31 | 5.44 | $5.37 | 497010 |
| 2021-12-30 | 5.46 | $5.37 | 425108 |
| 2021-12-29 | 5.48 | $5.32 | 493944 |
| 2021-12-28 | 5.51 | $5.46 | 677318 |
| 2021-12-27 | 5.53 | $5.46 | 582600 |
| 2021-12-23 | 5.55 | $5.36 | 842300 |
| 2021-12-22 | 5.58 | $5.32 | 1.0M |
| 2021-12-21 | 5.62 | $5.23 | 1.1M |
| 2021-12-20 | 5.67 | $5.30 | 856100 |
| 2021-12-17 | 5.72 | $5.53 | 2.8M |
| 2021-12-16 | 5.75 | $5.63 | 696300 |
| 2021-12-15 | 5.77 | $5.56 | 1.1M |
| 2021-12-14 | 5.81 | $5.51 | 939700 |
| 2021-12-13 | 5.85 | $5.52 | 1.0M |
| 2021-12-10 | 5.90 | $5.66 | 817412 |
| 2021-12-09 | 5.93 | $5.68 | 465322 |
| 2021-12-08 | 5.97 | $5.92 | 470600 |
| 2021-12-07 | 5.98 | $5.87 | 690522 |
| 2021-12-06 | 6.00 | $5.87 | 848729 |
| 2021-12-03 | 6.02 | $5.88 | 767876 |
| 2021-12-02 | 6.05 | $5.92 | 1.1M |
| 2021-12-01 | 6.07 | $5.67 | 942634 |
| 2021-11-30 | 6.12 | $5.82 | 1.3M |
| 2021-11-29 | 6.15 | $5.95 | 867300 |
| 2021-11-26 | 6.18 | $6.03 | 653500 |
| 2021-11-24 | 6.19 | $6.19 | 670500 |
| 2021-11-23 | 6.20 | $6.09 | 632012 |
| 2021-11-22 | 6.21 | $6.04 | 698448 |
| 2021-11-19 | 6.23 | $6.08 | 609330 |
| 2021-11-18 | 6.25 | $6.15 | 484311 |
| 2021-11-17 | 6.26 | $6.19 | 718900 |
| 2021-11-16 | 6.26 | $6.17 | 1.2M |
| 2021-11-15 | 6.27 | $6.35 | 460200 |
| 2021-11-12 | 6.27 | $6.36 | 496700 |
| 2021-11-11 | 6.26 | $6.39 | 609002 |
| 2021-11-10 | 6.26 | $6.31 | 854710 |
| 2021-11-09 | 6.25 | $6.14 | 852300 |
| 2021-11-08 | 6.27 | $6.13 | 789235 |
| 2021-11-05 | 6.29 | $6.18 | 961700 |
| 2021-11-04 | 6.30 | $6.16 | 1.3M |
| 2021-11-03 | 6.32 | $6.49 | 1.0M |
| 2021-11-02 | 6.30 | $6.20 | 583910 |
| 2021-11-01 | 6.31 | $6.34 | 473721 |
| 2021-10-29 | 6.31 | $6.11 | 866230 |
| 2021-10-28 | 6.34 | $6.23 | 849228 |
| 2021-10-27 | 6.35 | $6.27 | 2.0M |
| 2021-10-26 | 6.36 | $6.26 | 941312 |
| 2021-10-25 | 6.37 | $6.40 | 1.0M |
| 2021-10-22 | 6.37 | $6.14 | 2.7M |
| 2021-10-21 | 6.39 | $6.28 | 1.5M |
| 2021-10-20 | 6.40 | $6.51 | 2.0M |
| 2021-10-19 | 6.39 | $6.36 | 1.3M |
| 2021-10-18 | 6.39 | $6.65 | 4.5M |
| 2021-10-15 | 6.36 | $6.64 | 2.6M |
| 2021-10-14 | 6.34 | $6.27 | 1.0M |
| 2021-10-13 | 6.35 | $6.25 | 862919 |
| 2021-10-12 | 6.36 | $6.19 | 638862 |
| 2021-10-11 | 6.38 | $6.22 | 1.1M |
| 2021-10-08 | 6.41 | $6.41 | 1.8M |
| 2021-10-07 | 6.41 | $6.33 | 954008 |
| 2021-10-06 | 6.43 | $6.43 | 880824 |
| 2021-10-05 | 6.44 | $6.43 | 970687 |
| 2021-10-04 | 6.45 | $6.29 | 1.4M |
| 2021-10-01 | 6.48 | $6.55 | 974672 |
| 2021-09-30 | 6.48 | $6.26 | 2.0M |
| 2021-09-29 | 6.53 | $6.41 | 637395 |
| 2021-09-28 | 6.56 | $6.38 | 1.1M |
| 2021-09-27 | 6.60 | $6.53 | 817138 |
| 2021-09-24 | 6.64 | $6.31 | 1.1M |
| 2021-09-23 | 6.70 | $6.55 | 745239 |
| 2021-09-22 | 6.74 | $6.37 | 779665 |
| 2021-09-21 | 6.81 | $6.28 | 852573 |
| 2021-09-20 | 6.88 | $6.25 | 1.6M |
| 2021-09-17 | 6.97 | $6.47 | 728772 |
| 2021-09-16 | 7.04 | $6.67 | 502604 |
| 2021-09-15 | 7.09 | $6.63 | 457549 |
| 2021-09-14 | 7.15 | $6.75 | 572205 |
| 2021-09-13 | 7.20 | $6.83 | 715523 |
| 2021-09-10 | 7.24 | $6.71 | 884700 |
| 2021-09-09 | 7.30 | $6.82 | 1.7M |
| 2021-09-08 | 7.35 | $6.76 | 1.6M |
| 2021-09-07 | 7.41 | $7.20 | 598161 |
| 2021-09-03 | 7.43 | $7.14 | 1.4M |
| 2021-09-02 | 7.45 | $7.31 | 937470 |
| 2021-09-01 | 7.46 | $7.72 | 492864 |
| 2021-08-31 | 7.43 | $7.71 | 1.3M |
| 2021-08-30 | 7.40 | $7.60 | 300313 |
| 2021-08-27 | 7.38 | $7.65 | 332863 |
| 2021-08-26 | 7.35 | $7.47 | 476416 |
| 2021-08-25 | 7.34 | $7.61 | 637018 |
| 2021-08-24 | 7.32 | $7.51 | 637006 |
| 2021-08-23 | 7.31 | $7.25 | 681077 |
| 2021-08-20 | 7.32 | $7.15 | 583722 |
| 2021-08-19 | 7.35 | $7.10 | 670109 |
| 2021-08-18 | 7.38 | $7.13 | 916178 |
| 2021-08-17 | 7.41 | $7.31 | 793977 |
| 2021-08-16 | 7.42 | $7.35 | 559845 |
| 2021-08-13 | 7.43 | $7.41 | 827406 |
| 2021-08-12 | 7.43 | $7.27 | 437011 |
| 2021-08-11 | 7.45 | $7.36 | 1.1M |
| 2021-08-10 | 7.46 | $7.36 | 626035 |
| 2021-08-09 | 7.48 | $7.45 | 479484 |
| 2021-08-06 | 7.48 | $7.44 | 760487 |
| 2021-08-05 | 7.49 | $7.23 | 812277 |
| 2021-08-04 | 7.51 | $7.40 | 827515 |
| 2021-08-03 | 7.52 | $7.53 | 1.0M |
| 2021-08-02 | 7.52 | $7.56 | 1.0M |
| 2021-07-30 | 7.51 | $7.43 | 654661 |
| 2021-07-29 | 7.52 | $7.76 | 1.0M |
| 2021-07-28 | 7.50 | $7.78 | 994315 |
| 2021-07-27 | 7.48 | $7.55 | 676785 |
| 2021-07-26 | 7.48 | $7.55 | 727800 |
| 2021-07-23 | 7.48 | $7.31 | 670054 |
| 2021-07-22 | 7.51 | $7.34 | 721871 |
| 2021-07-21 | 7.55 | $7.47 | 550722 |
| 2021-07-20 | 7.58 | $7.38 | 1.3M |
| 2021-07-19 | 7.62 | $7.24 | 567779 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
5.24
2026-07-16
Close Price
$5.28
Vol: 180700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.81
Average
5.67
Maximum
7.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.24 | $5.28 | 180700 |
| 2026-07-15 | 5.23 | $5.35 | 3.0M |
| 2026-07-14 | 5.21 | $5.39 | 1.9M |
| 2026-07-13 | 5.18 | $5.35 | 1.8M |
| 2026-07-10 | 5.16 | $5.39 | 2.2M |
| 2026-07-09 | 5.12 | $5.14 | 1.4M |
| 2026-07-08 | 5.12 | $5.04 | 1.9M |
| 2026-07-07 | 5.15 | $5.10 | 4.5M |
| 2026-07-06 | 5.18 | $5.29 | 2.4M |
| 2026-07-02 | 5.17 | $5.19 | 1.2M |
| 2026-07-01 | 5.17 | $5.19 | 2.1M |
| 2026-06-30 | 5.18 | $5.25 | 1.1M |
| 2026-06-29 | 5.18 | $5.23 | 928840 |
| 2026-06-26 | 5.19 | $5.20 | 1.5M |
| 2026-06-25 | 5.20 | $5.16 | 2.2M |
| 2026-06-24 | 5.22 | $5.14 | 1.5M |
| 2026-06-23 | 5.25 | $5.26 | 5.3M |
| 2026-06-22 | 5.26 | $5.31 | 1.4M |
| 2026-06-18 | 5.26 | $5.20 | 1.2M |
| 2026-06-17 | 5.29 | $5.37 | 2.4M |
| 2026-06-16 | 5.29 | $5.41 | 2.3M |
| 2026-06-15 | 5.28 | $5.40 | 1.6M |
| 2026-06-12 | 5.27 | $5.42 | 1.6M |
| 2026-06-11 | 5.25 | $5.37 | 2.0M |
| 2026-06-10 | 5.24 | $5.28 | 1.3M |
| 2026-06-09 | 5.26 | $5.28 | 2.4M |
| 2026-06-08 | 5.27 | $5.22 | 2.4M |
| 2026-06-05 | 5.30 | $5.24 | 929417 |
| 2026-06-04 | 5.34 | $5.35 | 493600 |
| 2026-06-03 | 5.35 | $5.30 | 1.2M |
| 2026-06-02 | 5.38 | $5.48 | 2.0M |
| 2026-06-01 | 5.38 | $5.43 | 1.2M |
| 2026-05-29 | 5.39 | $5.44 | 994636 |
| 2026-05-28 | 5.40 | $5.45 | 1.2M |
| 2026-05-27 | 5.41 | $5.49 | 1.4M |
| 2026-05-26 | 5.41 | $5.46 | 543318 |
| 2026-05-22 | 5.42 | $5.39 | 545309 |
| 2026-05-21 | 5.45 | $5.56 | 1.4M |
| 2026-05-20 | 5.45 | $5.53 | 1.3M |
| 2026-05-19 | 5.46 | $5.29 | 1.1M |
| 2026-05-18 | 5.52 | $5.40 | 674800 |
| 2026-05-15 | 5.57 | $5.33 | 669400 |
| 2026-05-14 | 5.64 | $5.45 | 950800 |
| 2026-05-13 | 5.70 | $5.41 | 1.2M |
| 2026-05-12 | 5.78 | $5.66 | 639314 |
| 2026-05-11 | 5.82 | $5.70 | 780846 |
| 2026-05-08 | 5.86 | $5.83 | 708225 |
| 2026-05-07 | 5.87 | $5.80 | 1.0M |
| 2026-05-06 | 5.90 | $5.98 | 934925 |
| 2026-05-05 | 5.89 | $5.85 | 973918 |
| 2026-05-04 | 5.91 | $5.77 | 1.1M |
| 2026-05-01 | 5.95 | $5.80 | 833844 |
| 2026-04-30 | 5.99 | $5.86 | 743532 |
| 2026-04-29 | 6.03 | $5.75 | 1.3M |
| 2026-04-28 | 6.09 | $5.90 | 744113 |
| 2026-04-27 | 6.13 | $5.94 | 719140 |
| 2026-04-24 | 6.17 | $5.97 | 671050 |
| 2026-04-23 | 6.21 | $5.95 | 869300 |
| 2026-04-22 | 6.26 | $6.15 | 603408 |
| 2026-04-21 | 6.28 | $6.21 | 576030 |
| 2026-04-20 | 6.28 | $6.35 | 652400 |
| 2026-04-17 | 6.26 | $6.36 | 957200 |
| 2026-04-16 | 6.23 | $6.34 | 1.2M |
| 2026-04-15 | 6.20 | $6.37 | 864000 |
| 2026-04-14 | 6.16 | $6.45 | 827700 |
| 2026-04-13 | 6.09 | $6.45 | 878900 |
| 2026-04-10 | 6.02 | $6.41 | 604437 |
| 2026-04-09 | 5.94 | $6.32 | 454800 |
| 2026-04-08 | 5.86 | $6.21 | 1.1M |
| 2026-04-07 | 5.80 | $6.00 | 688100 |
| 2026-04-06 | 5.77 | $6.04 | 598100 |
| 2026-04-02 | 5.74 | $6.05 | 820032 |
| 2026-04-01 | 5.69 | $6.06 | 952700 |
| 2026-03-31 | 5.64 | $5.93 | 1.5M |
| 2026-03-30 | 5.60 | $5.64 | 869214 |
| 2026-03-27 | 5.62 | $5.61 | 1.0M |
| 2026-03-26 | 5.66 | $5.65 | 1.5M |
| 2026-03-25 | 5.69 | $5.79 | 839500 |
| 2026-03-24 | 5.70 | $5.69 | 955915 |
| 2026-03-23 | 5.74 | $5.78 | 1.1M |
| 2026-03-20 | 5.76 | $5.54 | 2.0M |
| 2026-03-19 | 5.84 | $5.76 | 1.3M |
| 2026-03-18 | 5.89 | $5.73 | 1.1M |
| 2026-03-17 | 5.95 | $5.82 | 825323 |
| 2026-03-16 | 6.01 | $5.86 | 985308 |
| 2026-03-13 | 6.06 | $5.72 | 2.3M |
| 2026-03-12 | 6.16 | $5.81 | 1.1M |
| 2026-03-11 | 6.25 | $6.17 | 936535 |
| 2026-03-10 | 6.29 | $6.21 | 1.4M |
| 2026-03-09 | 6.32 | $6.09 | 1.8M |
| 2026-03-06 | 6.38 | $6.00 | 1.0M |
| 2026-03-05 | 6.48 | $6.10 | 865412 |
| 2026-03-04 | 6.57 | $6.34 | 918461 |
| 2026-03-03 | 6.62 | $6.15 | 1.9M |
| 2026-03-02 | 6.72 | $6.44 | 800300 |
| 2026-02-27 | 6.77 | $6.51 | 698000 |
| 2026-02-26 | 6.82 | $6.64 | 720735 |
| 2026-02-25 | 6.85 | $6.73 | 750723 |
| 2026-02-24 | 6.86 | $6.83 | 1.1M |
| 2026-02-23 | 6.86 | $6.74 | 1.1M |
| 2026-02-20 | 6.87 | $7.05 | 806900 |
| 2026-02-19 | 6.82 | $6.79 | 709354 |
| 2026-02-18 | 6.81 | $6.62 | 675105 |
| 2026-02-17 | 6.84 | $6.56 | 492108 |
| 2026-02-13 | 6.88 | $6.59 | 826800 |
| 2026-02-12 | 6.92 | $6.77 | 1.1M |
| 2026-02-11 | 6.93 | $7.07 | 970610 |
| 2026-02-10 | 6.88 | $6.95 | 1.2M |
| 2026-02-09 | 6.85 | $6.88 | 1.2M |
| 2026-02-06 | 6.82 | $6.49 | 856716 |
| 2026-02-05 | 6.87 | $6.51 | 1.2M |
| 2026-02-04 | 6.92 | $6.63 | 1.8M |
| 2026-02-03 | 6.96 | $6.85 | 1.6M |
| 2026-02-02 | 6.95 | $6.99 | 502300 |
| 2026-01-30 | 6.91 | $6.92 | 983111 |
| 2026-01-29 | 6.87 | $7.14 | 868907 |
| 2026-01-28 | 6.78 | $7.20 | 1.9M |
| 2026-01-27 | 6.67 | $7.10 | 794315 |
| 2026-01-26 | 6.55 | $6.79 | 694700 |
| 2026-01-23 | 6.48 | $6.77 | 1.2M |
| 2026-01-22 | 6.40 | $6.70 | 999721 |
| 2026-01-21 | 6.33 | $6.57 | 1.2M |
| 2026-01-20 | 6.27 | $6.32 | 1.3M |
| 2026-01-16 | 6.25 | $6.13 | 2.1M |
| 2026-01-15 | 6.26 | $6.18 | 2.6M |
| 2026-01-14 | 6.27 | $6.32 | 552923 |
| 2026-01-13 | 6.26 | $6.23 | 481100 |
| 2026-01-12 | 6.25 | $6.30 | 491500 |
| 2026-01-09 | 6.23 | $6.38 | 661605 |
| 2026-01-08 | 6.20 | $6.24 | 390001 |
| 2026-01-07 | 6.18 | $6.16 | 390036 |
| 2026-01-06 | 6.18 | $6.36 | 477856 |
| 2026-01-05 | 6.13 | $6.30 | 633522 |
| 2026-01-02 | 6.09 | $6.21 | 858200 |
| 2025-12-31 | 6.07 | $6.11 | 359623 |
| 2025-12-30 | 6.06 | $6.17 | 676700 |
| 2025-12-29 | 6.03 | $6.04 | 431594 |
| 2025-12-26 | 6.03 | $6.16 | 460736 |
| 2025-12-24 | 6.00 | $6.12 | 297443 |
| 2025-12-23 | 5.98 | $6.12 | 982400 |
| 2025-12-22 | 5.96 | $5.85 | 402100 |
| 2025-12-19 | 5.98 | $5.89 | 679900 |
| 2025-12-18 | 6.01 | $5.85 | 616300 |
| 2025-12-17 | 6.04 | $5.73 | 647200 |
| 2025-12-16 | 6.11 | $5.86 | 526112 |
| 2025-12-15 | 6.16 | $6.09 | 558631 |
| 2025-12-12 | 6.17 | $5.92 | 394926 |
| 2025-12-11 | 6.21 | $5.93 | 478400 |
| 2025-12-10 | 6.26 | $5.85 | 585642 |
| 2025-12-09 | 6.34 | $5.96 | 754933 |
| 2025-12-08 | 6.40 | $6.03 | 727405 |
| 2025-12-05 | 6.46 | $6.10 | 1.1M |
| 2025-12-04 | 6.51 | $6.54 | 213200 |
| 2025-12-03 | 6.48 | $6.47 | 419123 |
| 2025-12-02 | 6.45 | $6.55 | 371525 |
| 2025-12-01 | 6.40 | $6.37 | 1.5M |
| 2025-11-28 | 6.38 | $6.44 | 163700 |
| 2025-11-26 | 6.34 | $6.43 | 238147 |
| 2025-11-25 | 6.30 | $6.22 | 327247 |
| 2025-11-24 | 6.29 | $6.17 | 266173 |
| 2025-11-21 | 6.29 | $6.14 | 411900 |
| 2025-11-20 | 6.29 | $6.07 | 398200 |
| 2025-11-19 | 6.30 | $6.19 | 248500 |
| 2025-11-18 | 6.29 | $6.29 | 384238 |
| 2025-11-17 | 6.26 | $6.27 | 687619 |
| 2025-11-14 | 6.23 | $6.36 | 676854 |
| 2025-11-13 | 6.17 | $6.31 | 900800 |
| 2025-11-12 | 6.10 | $6.32 | 736517 |
| 2025-11-11 | 6.03 | $6.30 | 954545 |
| 2025-11-10 | 5.94 | $6.15 | 1.1M |
| 2025-11-07 | 5.87 | $6.05 | 879900 |
| 2025-11-06 | 5.81 | $6.01 | 667600 |
| 2025-11-05 | 5.75 | $6.06 | 596528 |
| 2025-11-04 | 5.66 | $5.85 | 459100 |
| 2025-11-03 | 5.61 | $5.87 | 330449 |
| 2025-10-31 | 5.54 | $5.79 | 605154 |
| 2025-10-30 | 5.48 | $5.69 | 486642 |
| 2025-10-29 | 5.43 | $5.59 | 697027 |
| 2025-10-28 | 5.39 | $5.48 | 539100 |
| 2025-10-27 | 5.37 | $5.53 | 388531 |
| 2025-10-24 | 5.33 | $5.43 | 382315 |
| 2025-10-23 | 5.31 | $5.33 | 297300 |
| 2025-10-22 | 5.30 | $5.36 | 448100 |
| 2025-10-21 | 5.29 | $5.39 | 465157 |
| 2025-10-20 | 5.27 | $5.44 | 339800 |
| 2025-10-17 | 5.24 | $5.26 | 475443 |
| 2025-10-16 | 5.24 | $5.21 | 592215 |
| 2025-10-15 | 5.25 | $5.13 | 821200 |
| 2025-10-14 | 5.28 | $5.07 | 777000 |
| 2025-10-13 | 5.32 | $5.10 | 920940 |
| 2025-10-10 | 5.37 | $5.08 | 702308 |
| 2025-10-09 | 5.43 | $5.31 | 304700 |
| 2025-10-08 | 5.45 | $5.25 | 365000 |
| 2025-10-07 | 5.49 | $5.26 | 380142 |
| 2025-10-06 | 5.53 | $5.39 | 302200 |
| 2025-10-03 | 5.55 | $5.49 | 304012 |
| 2025-10-02 | 5.55 | $5.44 | 533500 |
| 2025-10-01 | 5.56 | $5.48 | 716804 |
| 2025-09-30 | 5.56 | $5.59 | 472804 |
| 2025-09-29 | 5.54 | $5.56 | 362300 |
| 2025-09-26 | 5.52 | $5.49 | 653045 |
| 2025-09-25 | 5.51 | $5.34 | 626800 |
| 2025-09-24 | 5.53 | $5.48 | 434817 |
| 2025-09-23 | 5.53 | $5.56 | 606415 |
| 2025-09-22 | 5.50 | $5.44 | 613900 |
| 2025-09-19 | 5.50 | $5.51 | 621500 |
| 2025-09-18 | 5.48 | $5.52 | 625800 |
| 2025-09-17 | 5.45 | $5.56 | 1.1M |
| 2025-09-16 | 5.41 | $5.43 | 570300 |
| 2025-09-15 | 5.39 | $5.44 | 376900 |
| 2025-09-12 | 5.36 | $5.37 | 478000 |
| 2025-09-11 | 5.35 | $5.45 | 487486 |
| 2025-09-10 | 5.31 | $5.36 | 599902 |
| 2025-09-09 | 5.28 | $5.34 | 464807 |
| 2025-09-08 | 5.26 | $5.37 | 997937 |
| 2025-09-05 | 5.22 | $5.44 | 811400 |
| 2025-09-04 | 5.16 | $5.24 | 503800 |
| 2025-09-03 | 5.14 | $5.18 | 770242 |
| 2025-09-02 | 5.12 | $5.22 | 579320 |
| 2025-08-29 | 5.09 | $5.30 | 457200 |
| 2025-08-28 | 5.04 | $5.27 | 1.8M |
| 2025-08-27 | 4.99 | $5.15 | 1.5M |
| 2025-08-26 | 4.96 | $5.12 | 1.7M |
| 2025-08-25 | 4.92 | $5.10 | 2.0M |
| 2025-08-22 | 4.89 | $5.02 | 472200 |
| 2025-08-21 | 4.86 | $4.84 | 477539 |
| 2025-08-20 | 4.87 | $4.84 | 668110 |
| 2025-08-19 | 4.89 | $4.77 | 2.1M |
| 2025-08-18 | 4.91 | $5.04 | 499839 |
| 2025-08-15 | 4.89 | $4.99 | 412900 |
| 2025-08-14 | 4.87 | $4.99 | 703500 |
| 2025-08-13 | 4.85 | $4.99 | 527647 |
| 2025-08-12 | 4.83 | $5.05 | 684634 |
| 2025-08-11 | 4.80 | $4.93 | 344539 |
| 2025-08-08 | 4.78 | $4.96 | 408148 |
| 2025-08-07 | 4.75 | $4.95 | 572500 |
| 2025-08-06 | 4.73 | $4.87 | 518200 |
| 2025-08-05 | 4.71 | $4.80 | 369000 |
| 2025-08-04 | 4.71 | $4.78 | 517700 |
| 2025-08-01 | 4.72 | $4.69 | 453100 |
| 2025-07-31 | 4.74 | $4.72 | 423800 |
| 2025-07-30 | 4.76 | $4.76 | 1.3M |
| 2025-07-29 | 4.78 | $4.78 | 405415 |
| 2025-07-28 | 4.80 | $4.73 | 616100 |
| 2025-07-25 | 4.84 | $4.76 | 333700 |
| 2025-07-24 | 4.87 | $4.78 | 579650 |
| 2025-07-23 | 4.91 | $4.85 | 554369 |
| 2025-07-22 | 4.94 | $4.73 | 676144 |
| 2025-07-21 | 5.00 | $4.73 | 705000 |
| 2025-07-18 | 5.07 | $4.85 | 1.2M |
| 2025-07-17 | 5.13 | $5.12 | 617316 |
| 2025-07-16 | 5.14 | $5.00 | 843164 |
| 2025-07-15 | 5.18 | $4.98 | 809957 |
| 2025-07-14 | 5.22 | $4.92 | 837500 |
| 2025-07-11 | 5.29 | $5.03 | 676722 |
| 2025-07-10 | 5.35 | $5.10 | 711317 |
| 2025-07-09 | 5.40 | $5.27 | 675700 |
| 2025-07-08 | 5.42 | $5.36 | 563237 |
| 2025-07-07 | 5.43 | $5.32 | 553900 |
| 2025-07-03 | 5.44 | $5.47 | 235246 |
| 2025-07-02 | 5.43 | $5.45 | 311100 |
| 2025-07-01 | 5.42 | $5.51 | 453511 |
| 2025-06-30 | 5.39 | $5.45 | 519677 |
| 2025-06-27 | 5.37 | $5.32 | 380200 |
| 2025-06-26 | 5.38 | $5.32 | 382525 |
| 2025-06-25 | 5.38 | $5.23 | 430429 |
| 2025-06-24 | 5.40 | $5.39 | 407100 |
| 2025-06-23 | 5.40 | $5.30 | 259000 |
| 2025-06-20 | 5.41 | $5.34 | 487918 |
| 2025-06-18 | 5.42 | $5.45 | 364836 |
| 2025-06-17 | 5.40 | $5.45 | 386000 |
| 2025-06-16 | 5.38 | $5.47 | 578900 |
| 2025-06-13 | 5.35 | $5.41 | 372000 |
| 2025-06-12 | 5.32 | $5.38 | 363772 |
| 2025-06-11 | 5.30 | $5.45 | 740900 |
| 2025-06-10 | 5.26 | $5.20 | 345408 |
| 2025-06-09 | 5.27 | $5.16 | 787833 |
| 2025-06-06 | 5.29 | $5.19 | 375400 |
| 2025-06-05 | 5.30 | $5.17 | 321026 |
| 2025-06-04 | 5.32 | $5.16 | 313502 |
| 2025-06-03 | 5.34 | $5.28 | 519027 |
| 2025-06-02 | 5.34 | $5.20 | 398000 |
| 2025-05-30 | 5.36 | $5.20 | 263800 |
| 2025-05-29 | 5.38 | $5.29 | 313900 |
| 2025-05-28 | 5.38 | $5.26 | 256900 |
| 2025-05-27 | 5.39 | $5.34 | 522926 |
| 2025-05-23 | 5.38 | $5.30 | 458114 |
| 2025-05-22 | 5.38 | $5.26 | 757600 |
| 2025-05-21 | 5.39 | $5.26 | 572200 |
| 2025-05-20 | 5.40 | $5.36 | 229220 |
| 2025-05-19 | 5.38 | $5.42 | 271805 |
| 2025-05-16 | 5.35 | $5.33 | 281500 |
| 2025-05-15 | 5.33 | $5.35 | 480400 |
| 2025-05-14 | 5.30 | $5.42 | 377603 |
| 2025-05-13 | 5.25 | $5.42 | 522308 |
| 2025-05-12 | 5.20 | $5.23 | 432341 |
| 2025-05-09 | 5.17 | $5.33 | 394803 |
| 2025-05-08 | 5.12 | $5.28 | 1.3M |
| 2025-05-07 | 5.07 | $4.97 | 1.3M |
| 2025-05-06 | 5.07 | $5.01 | 407508 |
| 2025-05-05 | 5.07 | $5.02 | 507200 |
| 2025-05-02 | 5.06 | $5.14 | 715317 |
| 2025-05-01 | 5.02 | $5.13 | 568544 |
| 2025-04-30 | 4.98 | $5.26 | 943735 |
| 2025-04-29 | 4.91 | $5.15 | 591103 |
| 2025-04-28 | 4.85 | $5.02 | 449800 |
| 2025-04-25 | 4.80 | $4.96 | 606236 |
| 2025-04-24 | 4.76 | $4.98 | 859105 |
| 2025-04-23 | 4.71 | $4.81 | 329200 |
| 2025-04-22 | 4.68 | $4.81 | 588326 |
| 2025-04-21 | 4.65 | $4.72 | 215700 |
| 2025-04-17 | 4.63 | $4.70 | 640141 |
| 2025-04-16 | 4.62 | $4.66 | 313509 |
| 2025-04-15 | 4.61 | $4.63 | 572400 |
| 2025-04-14 | 4.61 | $4.60 | 883205 |
| 2025-04-11 | 4.61 | $4.57 | 520913 |
| 2025-04-10 | 4.62 | $4.47 | 515735 |
| 2025-04-09 | 4.65 | $4.55 | 554300 |
| 2025-04-08 | 4.67 | $4.36 | 438700 |
| 2025-04-07 | 4.73 | $4.46 | 1.1M |
| 2025-04-04 | 4.78 | $4.58 | 757600 |
| 2025-04-03 | 4.81 | $4.90 | 937800 |
| 2025-04-02 | 4.78 | $4.80 | 421961 |
| 2025-04-01 | 4.77 | $4.75 | 524525 |
| 2025-03-31 | 4.77 | $4.71 | 350600 |
| 2025-03-28 | 4.77 | $4.76 | 1.2M |
| 2025-03-27 | 4.76 | $4.81 | 511900 |
| 2025-03-26 | 4.74 | $4.80 | 353546 |
| 2025-03-25 | 4.71 | $4.81 | 486700 |
| 2025-03-24 | 4.68 | $4.67 | 257300 |
| 2025-03-21 | 4.68 | $4.73 | 1.0M |
| 2025-03-20 | 4.66 | $4.76 | 602400 |
| 2025-03-19 | 4.63 | $4.84 | 669126 |
| 2025-03-18 | 4.57 | $4.74 | 423900 |
| 2025-03-17 | 4.53 | $4.78 | 409859 |
| 2025-03-14 | 4.48 | $4.61 | 363600 |
| 2025-03-13 | 4.45 | $4.41 | 352035 |
| 2025-03-12 | 4.46 | $4.32 | 298112 |
| 2025-03-11 | 4.49 | $4.35 | 412200 |
| 2025-03-10 | 4.52 | $4.40 | 505622 |
| 2025-03-07 | 4.55 | $4.52 | 588900 |
| 2025-03-06 | 4.55 | $4.48 | 458800 |
| 2025-03-05 | 4.56 | $4.50 | 598200 |
| 2025-03-04 | 4.57 | $4.39 | 532633 |
| 2025-03-03 | 4.60 | $4.33 | 667611 |
| 2025-02-28 | 4.65 | $4.36 | 606735 |
| 2025-02-27 | 4.70 | $4.56 | 329718 |
| 2025-02-26 | 4.72 | $4.64 | 218219 |
| 2025-02-25 | 4.72 | $4.65 | 194120 |
| 2025-02-24 | 4.72 | $4.61 | 208106 |
| 2025-02-21 | 4.72 | $4.62 | 395000 |
| 2025-02-20 | 4.73 | $4.71 | 498416 |
| 2025-02-19 | 4.71 | $4.71 | 1.9M |
| 2025-02-18 | 4.69 | $4.82 | 1.6M |
| 2025-02-14 | 4.65 | $4.72 | 807441 |
| 2025-02-13 | 4.62 | $4.49 | 601500 |
| 2025-02-12 | 4.63 | $4.58 | 773430 |
| 2025-02-11 | 4.62 | $4.61 | 922847 |
| 2025-02-10 | 4.60 | $4.59 | 529800 |
| 2025-02-07 | 4.58 | $4.62 | 2.7M |
| 2025-02-06 | 4.55 | $4.81 | 1.6M |
| 2025-02-05 | 4.48 | $4.75 | 1.7M |
| 2025-02-04 | 4.41 | $4.53 | 472400 |
| 2025-02-03 | 4.37 | $4.50 | 454800 |
| 2025-01-31 | 4.33 | $4.51 | 869312 |
| 2025-01-30 | 4.28 | $4.48 | 597500 |
| 2025-01-29 | 4.24 | $4.33 | 343711 |
| 2025-01-28 | 4.21 | $4.35 | 647010 |
| 2025-01-27 | 4.17 | $4.30 | 280100 |
| 2025-01-24 | 4.14 | $4.25 | 391100 |
| 2025-01-23 | 4.12 | $4.28 | 670773 |
| 2025-01-22 | 4.09 | $4.27 | 1.3M |
| 2025-01-21 | 4.05 | $4.18 | 441700 |
| 2025-01-17 | 4.02 | $4.20 | 787400 |
| 2025-01-16 | 3.99 | $4.21 | 493800 |
| 2025-01-15 | 3.95 | $4.21 | 736645 |
| 2025-01-14 | 3.91 | $4.05 | 489122 |
| 2025-01-13 | 3.89 | $4.02 | 401300 |
| 2025-01-10 | 3.87 | $3.95 | 1.1M |
| 2025-01-08 | 3.87 | $4.03 | 762800 |
| 2025-01-07 | 3.85 | $4.08 | 2.3M |
| 2025-01-06 | 3.82 | $3.97 | 801000 |
| 2025-01-03 | 3.81 | $3.82 | 530300 |
| 2025-01-02 | 3.83 | $3.99 | 1.4M |
| 2024-12-31 | 3.82 | $3.91 | 920900 |
| 2024-12-30 | 3.82 | $3.89 | 327347 |
| 2024-12-27 | 3.83 | $3.87 | 344800 |
| 2024-12-26 | 3.85 | $3.88 | 266360 |
| 2024-12-24 | 3.87 | $3.88 | 179100 |
| 2024-12-23 | 3.89 | $3.84 | 311234 |
| 2024-12-20 | 3.93 | $4.02 | 699642 |
| 2024-12-19 | 3.93 | $3.85 | 522432 |
| 2024-12-18 | 3.98 | $3.78 | 805000 |
| 2024-12-17 | 4.04 | $4.04 | 527632 |
| 2024-12-16 | 4.07 | $3.96 | 632600 |
| 2024-12-13 | 4.11 | $4.04 | 339700 |
| 2024-12-12 | 4.15 | $4.14 | 462900 |
| 2024-12-11 | 4.18 | $4.29 | 560748 |
| 2024-12-10 | 4.17 | $4.26 | 471600 |
| 2024-12-09 | 4.18 | $4.19 | 400700 |
| 2024-12-06 | 4.20 | $4.22 | 671304 |
| 2024-12-05 | 4.22 | $4.33 | 518406 |
| 2024-12-04 | 4.22 | $4.21 | 374200 |
| 2024-12-03 | 4.25 | $4.19 | 1.0M |
| 2024-12-02 | 4.28 | $4.10 | 484500 |
| 2024-11-29 | 4.35 | $4.16 | 467902 |
| 2024-11-27 | 4.41 | $4.38 | 683451 |
| 2024-11-26 | 4.44 | $4.61 | 397979 |
| 2024-11-25 | 4.42 | $4.59 | 503920 |
| 2024-11-22 | 4.40 | $4.53 | 384103 |
| 2024-11-21 | 4.40 | $4.37 | 311600 |
| 2024-11-20 | 4.43 | $4.46 | 241100 |
| 2024-11-19 | 4.45 | $4.42 | 362213 |
| 2024-11-18 | 4.48 | $4.44 | 197100 |
| 2024-11-15 | 4.52 | $4.49 | 146930 |
| 2024-11-14 | 4.55 | $4.47 | 250214 |
| 2024-11-13 | 4.59 | $4.50 | 302000 |
| 2024-11-12 | 4.63 | $4.55 | 615200 |
| 2024-11-11 | 4.67 | $4.60 | 493712 |
| 2024-11-08 | 4.70 | $4.69 | 224443 |
| 2024-11-07 | 4.73 | $4.78 | 249245 |
| 2024-11-06 | 4.74 | $4.79 | 126700 |
| 2024-11-05 | 4.75 | $4.71 | 274223 |
| 2024-11-04 | 4.77 | $4.65 | 329500 |
| 2024-11-01 | 4.82 | $4.58 | 359500 |
| 2024-10-31 | 4.89 | $4.73 | 299700 |
| 2024-10-30 | 4.94 | $4.91 | 2.9M |
| 2024-10-29 | 4.96 | $4.84 | 1.2M |
| 2024-10-28 | 5.01 | $5.06 | 126120 |
| 2024-10-25 | 5.01 | $5.00 | 88100 |
| 2024-10-24 | 5.02 | $5.05 | 313900 |
| 2024-10-23 | 5.03 | $5.01 | 119200 |
| 2024-10-22 | 5.05 | $4.98 | 235346 |
| 2024-10-21 | 5.08 | $4.97 | 362300 |
| 2024-10-18 | 5.12 | $5.11 | 165515 |
| 2024-10-17 | 5.13 | $5.10 | 349200 |
| 2024-10-16 | 5.15 | $5.14 | 132004 |
| 2024-10-15 | 5.16 | $5.16 | 297205 |
| 2024-10-14 | 5.17 | $5.19 | 189131 |
| 2024-10-11 | 5.18 | $5.10 | 99238 |
| 2024-10-10 | 5.21 | $5.14 | 98600 |
| 2024-10-09 | 5.24 | $5.13 | 173401 |
| 2024-10-08 | 5.27 | $5.16 | 218600 |
| 2024-10-07 | 5.30 | $5.26 | 280000 |
| 2024-10-04 | 5.32 | $5.30 | 265533 |
| 2024-10-03 | 5.33 | $5.25 | 389400 |
| 2024-10-02 | 5.35 | $5.35 | 288835 |
| 2024-10-01 | 5.35 | $5.25 | 243900 |
| 2024-09-30 | 5.38 | $5.26 | 162600 |
| 2024-09-27 | 5.41 | $5.31 | 427000 |
| 2024-09-26 | 5.44 | $5.36 | 346328 |
| 2024-09-25 | 5.46 | $5.30 | 198300 |
| 2024-09-24 | 5.49 | $5.32 | 148000 |
| 2024-09-23 | 5.53 | $5.23 | 218247 |
| 2024-09-20 | 5.59 | $5.36 | 160300 |
| 2024-09-19 | 5.64 | $5.56 | 140540 |
| 2024-09-18 | 5.65 | $5.61 | 205900 |
| 2024-09-17 | 5.64 | $5.60 | 111500 |
| 2024-09-16 | 5.64 | $5.62 | 98700 |
| 2024-09-13 | 5.64 | $5.60 | 164046 |
| 2024-09-12 | 5.64 | $5.48 | 200407 |
| 2024-09-11 | 5.66 | $5.51 | 272921 |
| 2024-09-10 | 5.68 | $5.53 | 161523 |
| 2024-09-09 | 5.70 | $5.63 | 98512 |
| 2024-09-06 | 5.70 | $5.57 | 160602 |
| 2024-09-05 | 5.71 | $5.67 | 219000 |
| 2024-09-04 | 5.70 | $5.65 | 124000 |
| 2024-09-03 | 5.69 | $5.60 | 306800 |
| 2024-08-30 | 5.69 | $5.60 | 331800 |
| 2024-08-29 | 5.69 | $5.60 | 166722 |
| 2024-08-28 | 5.69 | $5.68 | 126000 |
| 2024-08-27 | 5.67 | $5.68 | 104304 |
| 2024-08-26 | 5.64 | $5.71 | 152930 |
| 2024-08-23 | 5.61 | $5.72 | 226242 |
| 2024-08-22 | 5.57 | $5.59 | 212700 |
| 2024-08-21 | 5.54 | $5.70 | 302117 |
| 2024-08-20 | 5.49 | $5.70 | 201500 |
| 2024-08-19 | 5.43 | $5.69 | 227800 |
| 2024-08-16 | 5.35 | $5.59 | 258647 |
| 2024-08-15 | 5.29 | $5.50 | 201700 |
| 2024-08-14 | 5.24 | $5.54 | 228138 |
| 2024-08-13 | 5.17 | $5.44 | 224043 |
| 2024-08-12 | 5.11 | $5.31 | 271702 |
| 2024-08-09 | 5.06 | $5.26 | 313000 |
| 2024-08-08 | 5.02 | $5.12 | 227727 |
| 2024-08-07 | 5.01 | $5.01 | 300700 |
| 2024-08-06 | 5.01 | $5.00 | 406700 |
| 2024-08-05 | 5.02 | $4.93 | 648300 |
| 2024-08-02 | 5.04 | $4.92 | 354614 |
| 2024-08-01 | 5.07 | $5.07 | 560332 |
| 2024-07-31 | 5.07 | $5.07 | 613800 |
| 2024-07-30 | 5.08 | $5.12 | 444219 |
| 2024-07-29 | 5.07 | $5.08 | 307200 |
| 2024-07-26 | 5.07 | $5.01 | 456100 |
| 2024-07-25 | 5.08 | $4.92 | 473916 |
| 2024-07-24 | 5.12 | $5.01 | 608800 |
| 2024-07-23 | 5.14 | $5.11 | 510400 |
| 2024-07-22 | 5.15 | $5.19 | 254200 |
| 2024-07-19 | 5.14 | $5.21 | 319000 |
| 2024-07-18 | 5.12 | $5.16 | 698300 |
| 2024-07-17 | 5.12 | $5.33 | 590900 |
| 2024-07-16 | 5.07 | $5.27 | 355020 |
| 2024-07-15 | 5.03 | $5.19 | 273300 |
| 2024-07-12 | 5.00 | $5.22 | 158600 |
| 2024-07-11 | 4.96 | $5.22 | 502800 |
| 2024-07-10 | 4.92 | $5.12 | 431300 |
| 2024-07-09 | 4.89 | $4.95 | 518861 |
| 2024-07-08 | 4.89 | $4.88 | 357500 |
| 2024-07-05 | 4.91 | $4.97 | 497529 |
| 2024-07-03 | 4.91 | $4.98 | 191941 |
| 2024-07-02 | 4.91 | $4.84 | 219022 |
| 2024-07-01 | 4.94 | $4.84 | 261637 |
| 2024-06-28 | 4.97 | $4.94 | 380500 |
| 2024-06-27 | 5.00 | $5.05 | 339900 |
| 2024-06-26 | 5.00 | $4.97 | 418400 |
| 2024-06-25 | 5.02 | $5.08 | 517159 |
| 2024-06-24 | 5.02 | $5.16 | 447500 |
| 2024-06-21 | 5.00 | $5.03 | 500138 |
| 2024-06-20 | 5.01 | $5.03 | 475100 |
| 2024-06-18 | 5.03 | $5.05 | 623603 |
| 2024-06-17 | 5.04 | $5.03 | 214306 |
| 2024-06-14 | 5.06 | $4.99 | 247347 |
| 2024-06-13 | 5.09 | $5.01 | 477900 |
| 2024-06-12 | 5.12 | $4.97 | 602857 |
| 2024-06-11 | 5.17 | $5.06 | 433143 |
| 2024-06-10 | 5.21 | $5.08 | 448524 |
| 2024-06-07 | 5.24 | $5.13 | 286300 |
| 2024-06-06 | 5.28 | $5.29 | 456600 |
| 2024-06-05 | 5.29 | $5.11 | 531000 |
| 2024-06-04 | 5.33 | $5.17 | 333400 |
| 2024-06-03 | 5.38 | $5.33 | 276513 |
| 2024-05-31 | 5.39 | $5.31 | 2.2M |
| 2024-05-30 | 5.41 | $5.36 | 223309 |
| 2024-05-29 | 5.43 | $5.30 | 390204 |
| 2024-05-28 | 5.46 | $5.43 | 852327 |
| 2024-05-24 | 5.47 | $5.42 | 121300 |
| 2024-05-23 | 5.49 | $5.42 | 248000 |
| 2024-05-22 | 5.50 | $5.43 | 422600 |
| 2024-05-21 | 5.52 | $5.49 | 989600 |
| 2024-05-20 | 5.52 | $5.43 | 165500 |
| 2024-05-17 | 5.54 | $5.45 | 455007 |
| 2024-05-16 | 5.56 | $5.45 | 166100 |
| 2024-05-15 | 5.58 | $5.45 | 346441 |
| 2024-05-14 | 5.61 | $5.58 | 316800 |
| 2024-05-13 | 5.61 | $5.55 | 688912 |
| 2024-05-10 | 5.61 | $5.55 | 363940 |
| 2024-05-09 | 5.62 | $5.55 | 504700 |
| 2024-05-08 | 5.63 | $5.72 | 2.3M |
| 2024-05-07 | 5.60 | $5.82 | 283500 |
| 2024-05-06 | 5.55 | $5.88 | 542300 |
| 2024-05-03 | 5.48 | $5.83 | 310520 |
| 2024-05-02 | 5.40 | $5.74 | 442602 |
| 2024-05-01 | 5.34 | $5.65 | 654536 |
| 2024-04-30 | 5.28 | $5.56 | 1.0M |
| 2024-04-29 | 5.23 | $5.43 | 671400 |
| 2024-04-26 | 5.20 | $5.36 | 525000 |
| 2024-04-25 | 5.18 | $5.13 | 462922 |
| 2024-04-24 | 5.21 | $5.27 | 406500 |
| 2024-04-23 | 5.22 | $5.29 | 561700 |
| 2024-04-22 | 5.22 | $5.18 | 649321 |
| 2024-04-19 | 5.25 | $5.25 | 425349 |
| 2024-04-18 | 5.27 | $5.12 | 433206 |
| 2024-04-17 | 5.32 | $5.13 | 454105 |
| 2024-04-16 | 5.37 | $5.13 | 515828 |
| 2024-04-15 | 5.44 | $5.25 | 654500 |
| 2024-04-12 | 5.49 | $5.33 | 451700 |
| 2024-04-11 | 5.53 | $5.39 | 268000 |
| 2024-04-10 | 5.57 | $5.41 | 636700 |
| 2024-04-09 | 5.61 | $5.70 | 358500 |
| 2024-04-08 | 5.60 | $5.64 | 679800 |
| 2024-04-05 | 5.60 | $5.59 | 347801 |
| 2024-04-04 | 5.61 | $5.68 | 784139 |
| 2024-04-03 | 5.60 | $5.62 | 554200 |
| 2024-04-02 | 5.60 | $5.56 | 349200 |
| 2024-04-01 | 5.62 | $5.56 | 506200 |
| 2024-03-28 | 5.63 | $5.72 | 682500 |
| 2024-03-27 | 5.62 | $5.68 | 1.1M |
| 2024-03-26 | 5.62 | $5.59 | 563800 |
| 2024-03-25 | 5.63 | $5.61 | 190100 |
| 2024-03-22 | 5.64 | $5.59 | 1.2M |
| 2024-03-21 | 5.66 | $5.66 | 249500 |
| 2024-03-20 | 5.67 | $5.73 | 330847 |
| 2024-03-19 | 5.66 | $5.60 | 490900 |
| 2024-03-18 | 5.68 | $5.69 | 343500 |
| 2024-03-15 | 5.69 | $5.72 | 491643 |
| 2024-03-14 | 5.69 | $5.72 | 285539 |
| 2024-03-13 | 5.69 | $5.75 | 349840 |
| 2024-03-12 | 5.68 | $5.73 | 386800 |
| 2024-03-11 | 5.68 | $5.72 | 183200 |
| 2024-03-08 | 5.68 | $5.71 | 325543 |
| 2024-03-07 | 5.68 | $5.71 | 156000 |
| 2024-03-06 | 5.69 | $5.70 | 372141 |
| 2024-03-05 | 5.69 | $5.69 | 498100 |
| 2024-03-04 | 5.70 | $5.74 | 256838 |
| 2024-03-01 | 5.71 | $5.77 | 216739 |
| 2024-02-29 | 5.70 | $5.70 | 435000 |
| 2024-02-28 | 5.72 | $5.81 | 172600 |
| 2024-02-27 | 5.71 | $5.83 | 183100 |
| 2024-02-26 | 5.69 | $5.68 | 333315 |
| 2024-02-23 | 5.71 | $5.66 | 385300 |
| 2024-02-22 | 5.73 | $5.78 | 225020 |
| 2024-02-21 | 5.74 | $5.86 | 373000 |
| 2024-02-20 | 5.72 | $5.95 | 369130 |
| 2024-02-16 | 5.69 | $5.83 | 410300 |
| 2024-02-15 | 5.68 | $5.70 | 303620 |
| 2024-02-14 | 5.69 | $5.68 | 368500 |
| 2024-02-13 | 5.71 | $5.60 | 400900 |
| 2024-02-12 | 5.76 | $5.79 | 270800 |
| 2024-02-09 | 5.77 | $5.74 | 265933 |
| 2024-02-08 | 5.79 | $5.64 | 478300 |
| 2024-02-07 | 5.84 | $5.83 | 459600 |
| 2024-02-06 | 5.86 | $6.01 | 767947 |
| 2024-02-05 | 5.84 | $5.82 | 555504 |
| 2024-02-02 | 5.86 | $5.79 | 645800 |
| 2024-02-01 | 5.90 | $5.88 | 2.6M |
| 2024-01-31 | 5.92 | $5.72 | 2.8M |
| 2024-01-30 | 5.97 | $5.96 | 2.0M |
| 2024-01-29 | 5.99 | $5.83 | 380944 |
| 2024-01-26 | 6.04 | $5.99 | 570833 |
| 2024-01-25 | 6.06 | $5.93 | 646900 |
| 2024-01-24 | 6.10 | $5.94 | 383900 |
| 2024-01-23 | 6.14 | $5.99 | 531700 |
| 2024-01-22 | 6.18 | $6.01 | 1.7M |
| 2024-01-19 | 6.23 | $6.11 | 1.4M |
| 2024-01-18 | 6.26 | $6.09 | 1.4M |
| 2024-01-17 | 6.30 | $6.06 | 1.5M |
| 2024-01-16 | 6.35 | $6.00 | 368507 |
| 2024-01-12 | 6.42 | $6.21 | 336437 |
| 2024-01-11 | 6.46 | $6.24 | 376800 |
| 2024-01-10 | 6.50 | $6.22 | 844400 |
| 2024-01-09 | 6.55 | $6.31 | 519029 |
| 2024-01-08 | 6.58 | $6.54 | 229100 |
| 2024-01-05 | 6.58 | $6.58 | 408900 |
| 2024-01-04 | 6.56 | $6.42 | 558629 |
| 2024-01-03 | 6.57 | $6.45 | 357603 |
| 2024-01-02 | 6.58 | $6.44 | 374300 |
| 2023-12-29 | 6.60 | $6.55 | 377231 |
| 2023-12-28 | 6.59 | $6.59 | 537800 |
| 2023-12-27 | 6.56 | $6.62 | 183400 |
| 2023-12-26 | 6.53 | $6.58 | 238937 |
| 2023-12-22 | 6.50 | $6.56 | 509222 |
| 2023-12-21 | 6.47 | $6.44 | 541812 |
| 2023-12-20 | 6.46 | $6.34 | 849652 |
| 2023-12-19 | 6.46 | $6.57 | 582000 |
| 2023-12-18 | 6.42 | $6.45 | 309500 |
| 2023-12-15 | 6.39 | $6.36 | 986500 |
| 2023-12-14 | 6.38 | $6.46 | 910900 |
| 2023-12-13 | 6.34 | $6.41 | 967514 |
| 2023-12-12 | 6.31 | $6.13 | 505104 |
| 2023-12-11 | 6.33 | $6.22 | 390700 |
| 2023-12-08 | 6.34 | $6.26 | 986635 |
| 2023-12-07 | 6.33 | $6.17 | 1.5M |
| 2023-12-06 | 6.34 | $6.18 | 1.4M |
| 2023-12-05 | 6.35 | $6.25 | 1.2M |
| 2023-12-04 | 6.35 | $6.20 | 1.4M |
| 2023-12-01 | 6.35 | $6.26 | 2.6M |
| 2023-11-30 | 6.35 | $6.26 | 244125 |
| 2023-11-29 | 6.34 | $6.23 | 312900 |
| 2023-11-28 | 6.33 | $6.25 | 361710 |
| 2023-11-27 | 6.31 | $6.17 | 308007 |
| 2023-11-24 | 6.31 | $6.22 | 187900 |
| 2023-11-22 | 6.30 | $6.27 | 513000 |
| 2023-11-21 | 6.27 | $6.24 | 336603 |
| 2023-11-20 | 6.24 | $6.33 | 514400 |
| 2023-11-17 | 6.18 | $6.27 | 1.2M |
| 2023-11-16 | 6.13 | $6.50 | 670800 |
| 2023-11-15 | 6.02 | $6.32 | 284800 |
| 2023-11-14 | 5.93 | $6.29 | 638100 |
| 2023-11-13 | 5.83 | $6.07 | 594541 |
| 2023-11-10 | 5.76 | $6.04 | 739200 |
| 2023-11-09 | 5.68 | $5.88 | 577631 |
| 2023-11-08 | 5.62 | $5.90 | 903500 |
| 2023-11-07 | 5.54 | $5.80 | 452700 |
| 2023-11-06 | 5.48 | $5.65 | 389719 |
| 2023-11-03 | 5.44 | $5.63 | 488539 |
| 2023-11-02 | 5.39 | $5.59 | 319937 |
| 2023-11-01 | 5.34 | $5.43 | 1.3M |
| 2023-10-31 | 5.32 | $5.29 | 283245 |
| 2023-10-30 | 5.33 | $5.26 | 385405 |
| 2023-10-27 | 5.34 | $5.40 | 818029 |
| 2023-10-26 | 5.33 | $5.50 | 512900 |
| 2023-10-25 | 5.29 | $5.37 | 814842 |
| 2023-10-24 | 5.27 | $5.45 | 1.7M |
| 2023-10-23 | 5.24 | $5.29 | 532204 |
| 2023-10-20 | 5.23 | $5.13 | 483829 |
| 2023-10-19 | 5.26 | $5.27 | 382412 |
| 2023-10-18 | 5.26 | $5.21 | 392800 |
| 2023-10-17 | 5.27 | $5.30 | 486600 |
| 2023-10-16 | 5.27 | $5.41 | 403300 |
| 2023-10-13 | 5.24 | $5.37 | 343800 |
| 2023-10-12 | 5.22 | $5.31 | 491600 |
| 2023-10-11 | 5.21 | $5.47 | 704005 |
| 2023-10-10 | 5.16 | $5.45 | 565815 |
| 2023-10-09 | 5.11 | $5.29 | 391711 |
| 2023-10-06 | 5.08 | $5.24 | 422200 |
| 2023-10-05 | 5.06 | $5.15 | 364904 |
| 2023-10-04 | 5.06 | $5.05 | 318900 |
| 2023-10-03 | 5.08 | $4.94 | 514800 |
| 2023-10-02 | 5.13 | $5.07 | 459118 |
| 2023-09-29 | 5.16 | $5.13 | 436300 |
| 2023-09-28 | 5.18 | $5.09 | 347200 |
| 2023-09-27 | 5.22 | $5.04 | 470206 |
| 2023-09-26 | 5.27 | $5.14 | 303629 |
| 2023-09-25 | 5.31 | $5.23 | 223231 |
| 2023-09-22 | 5.33 | $5.30 | 373300 |
| 2023-09-21 | 5.35 | $5.27 | 270947 |
| 2023-09-20 | 5.37 | $5.46 | 388000 |
| 2023-09-19 | 5.36 | $5.40 | 309818 |
| 2023-09-18 | 5.37 | $5.45 | 314000 |
| 2023-09-15 | 5.36 | $5.43 | 910700 |
| 2023-09-14 | 5.36 | $5.56 | 202300 |
| 2023-09-13 | 5.32 | $5.47 | 303000 |
| 2023-09-12 | 5.31 | $5.42 | 555125 |
| 2023-09-11 | 5.30 | $5.40 | 390208 |
| 2023-09-08 | 5.29 | $5.27 | 324200 |
| 2023-09-07 | 5.32 | $5.21 | 253800 |
| 2023-09-06 | 5.36 | $5.28 | 314000 |
| 2023-09-05 | 5.39 | $5.35 | 377600 |
| 2023-09-01 | 5.42 | $5.50 | 255000 |
| 2023-08-31 | 5.41 | $5.45 | 592800 |
| 2023-08-30 | 5.42 | $5.61 | 425800 |
| 2023-08-29 | 5.40 | $5.72 | 488146 |
| 2023-08-28 | 5.35 | $5.54 | 600922 |
| 2023-08-25 | 5.33 | $5.46 | 1.3M |
| 2023-08-24 | 5.33 | $5.45 | 265637 |
| 2023-08-23 | 5.33 | $5.52 | 369006 |
| 2023-08-22 | 5.31 | $5.38 | 488726 |
| 2023-08-21 | 5.33 | $5.32 | 491500 |
| 2023-08-18 | 5.36 | $5.32 | 340239 |
| 2023-08-17 | 5.40 | $5.24 | 363200 |
| 2023-08-16 | 5.46 | $5.30 | 492533 |
| 2023-08-15 | 5.52 | $5.37 | 419700 |
| 2023-08-14 | 5.58 | $5.42 | 362000 |
| 2023-08-11 | 5.64 | $5.52 | 380914 |
| 2023-08-10 | 5.69 | $5.53 | 461100 |
| 2023-08-09 | 5.74 | $5.47 | 372116 |
| 2023-08-08 | 5.82 | $5.60 | 400000 |
| 2023-08-07 | 5.88 | $5.65 | 640800 |
| 2023-08-04 | 5.94 | $5.71 | 661100 |
| 2023-08-03 | 6.00 | $5.77 | 679719 |
| 2023-08-02 | 6.06 | $5.89 | 420904 |
| 2023-08-01 | 6.10 | $5.95 | 355031 |
| 2023-07-31 | 6.14 | $6.07 | 290500 |
| 2023-07-28 | 6.16 | $6.08 | 370900 |
| 2023-07-27 | 6.18 | $6.02 | 310342 |
| 2023-07-26 | 6.21 | $6.18 | 359601 |
| 2023-07-25 | 6.22 | $6.19 | 460429 |
| 2023-07-24 | 6.22 | $6.28 | 456000 |
| 2023-07-21 | 6.21 | $6.27 | 314626 |
| 2023-07-20 | 6.19 | $6.16 | 291157 |
| 2023-07-19 | 6.20 | $6.14 | 296200 |
| 2023-07-18 | 6.21 | $6.12 | 478131 |
| 2023-07-17 | 6.23 | $6.23 | 356500 |
| 2023-07-14 | 6.22 | $6.14 | 271400 |
| 2023-07-13 | 6.24 | $6.18 | 318300 |
| 2023-07-12 | 6.25 | $6.06 | 374300 |
| 2023-07-11 | 6.29 | $6.07 | 406575 |
| 2023-07-10 | 6.32 | $6.08 | 347812 |
| 2023-07-07 | 6.37 | $6.15 | 481606 |
| 2023-07-06 | 6.40 | $6.06 | 489654 |
| 2023-07-05 | 6.46 | $6.26 | 637000 |
| 2023-07-03 | 6.49 | $6.59 | 725738 |
| 2023-06-30 | 6.45 | $6.36 | 805601 |
| 2023-06-29 | 6.45 | $6.30 | 307600 |
| 2023-06-28 | 6.46 | $6.26 | 426800 |
| 2023-06-27 | 6.48 | $6.37 | 286500 |
| 2023-06-26 | 6.48 | $6.46 | 443737 |
| 2023-06-23 | 6.46 | $6.43 | 269012 |
| 2023-06-22 | 6.44 | $6.42 | 272600 |
| 2023-06-21 | 6.42 | $6.57 | 638648 |
| 2023-06-20 | 6.36 | $6.46 | 445148 |
| 2023-06-16 | 6.32 | $6.39 | 989826 |
| 2023-06-15 | 6.28 | $6.40 | 514927 |
| 2023-06-14 | 6.24 | $6.20 | 1.2M |
| 2023-06-13 | 6.23 | $6.20 | 1.3M |
| 2023-06-12 | 6.21 | $6.13 | 940400 |
| 2023-06-09 | 6.21 | $6.36 | 2.1M |
| 2023-06-08 | 6.15 | $6.30 | 292703 |
| 2023-06-07 | 6.10 | $6.24 | 847837 |
| 2023-06-06 | 6.06 | $6.20 | 510200 |
| 2023-06-05 | 6.01 | $6.08 | 461313 |
| 2023-06-02 | 5.98 | $6.04 | 399412 |
| 2023-06-01 | 5.95 | $5.82 | 903437 |
| 2023-05-31 | 5.96 | $5.73 | 1.1M |
| 2023-05-30 | 6.00 | $5.73 | 789000 |
| 2023-05-26 | 6.04 | $5.90 | 1.9M |
| 2023-05-25 | 6.04 | $5.84 | 1.4M |
| 2023-05-24 | 6.06 | $5.96 | 330200 |
| 2023-05-23 | 6.06 | $5.98 | 461900 |
| 2023-05-22 | 6.05 | $6.02 | 355200 |
| 2023-05-19 | 6.03 | $6.00 | 351308 |
| 2023-05-18 | 6.01 | $6.04 | 290300 |
| 2023-05-17 | 5.98 | $6.09 | 731160 |
| 2023-05-16 | 5.93 | $6.02 | 638800 |
| 2023-05-15 | 5.88 | $6.14 | 810945 |
| 2023-05-12 | 5.80 | $6.12 | 556600 |
| 2023-05-11 | 5.71 | $6.02 | 612900 |
| 2023-05-10 | 5.63 | $5.95 | 725600 |
| 2023-05-09 | 5.55 | $5.82 | 647600 |
| 2023-05-08 | 5.48 | $5.69 | 911733 |
| 2023-05-05 | 5.43 | $5.66 | 1.1M |
| 2023-05-04 | 5.37 | $5.43 | 758500 |
| 2023-05-03 | 5.36 | $5.35 | 782000 |
| 2023-05-02 | 5.36 | $5.26 | 891102 |
| 2023-05-01 | 5.37 | $5.36 | 256800 |
| 2023-04-28 | 5.37 | $5.41 | 487102 |
| 2023-04-27 | 5.36 | $5.37 | 772300 |
| 2023-04-26 | 5.36 | $5.26 | 1.2M |
| 2023-04-25 | 5.37 | $5.32 | 728833 |
| 2023-04-24 | 5.38 | $5.28 | 915903 |
| 2023-04-21 | 5.39 | $5.29 | 377100 |
| 2023-04-20 | 5.41 | $5.34 | 788144 |
| 2023-04-19 | 5.41 | $5.29 | 573643 |
| 2023-04-18 | 5.43 | $5.43 | 676308 |
| 2023-04-17 | 5.42 | $5.56 | 587400 |
| 2023-04-14 | 5.39 | $5.64 | 752123 |
| 2023-04-13 | 5.32 | $5.61 | 834000 |
| 2023-04-12 | 5.26 | $5.57 | 966948 |
| 2023-04-11 | 5.19 | $5.49 | 1.1M |
| 2023-04-10 | 5.13 | $5.22 | 742412 |
| 2023-04-06 | 5.11 | $5.19 | 533931 |
| 2023-04-05 | 5.10 | $5.21 | 700434 |
| 2023-04-04 | 5.09 | $5.25 | 568300 |
| 2023-04-03 | 5.06 | $5.22 | 672815 |
| 2023-03-31 | 5.03 | $5.31 | 774600 |
| 2023-03-30 | 4.99 | $5.30 | 754957 |
| 2023-03-29 | 4.94 | $5.09 | 1.2M |
| 2023-03-28 | 4.92 | $5.06 | 1.1M |
| 2023-03-27 | 4.91 | $5.04 | 1.1M |
| 2023-03-24 | 4.91 | $4.95 | 851700 |
| 2023-03-23 | 4.92 | $4.82 | 2.1M |
| 2023-03-22 | 4.96 | $4.93 | 1.0M |
| 2023-03-21 | 4.99 | $4.98 | 1.1M |
| 2023-03-20 | 5.02 | $4.84 | 1.9M |
| 2023-03-17 | 5.07 | $4.87 | 12.8M |
| 2023-03-16 | 5.14 | $5.10 | 2.7M |
| 2023-03-15 | 5.16 | $5.01 | 2.9M |
| 2023-03-14 | 5.21 | $5.03 | 2.8M |
| 2023-03-13 | 5.26 | $4.96 | 3.2M |
| 2023-03-10 | 5.34 | $5.12 | 1.4M |
| 2023-03-09 | 5.39 | $5.30 | 1.2M |
| 2023-03-08 | 5.42 | $5.43 | 1.2M |
| 2023-03-07 | 5.42 | $5.30 | 1.3M |
| 2023-03-06 | 5.46 | $5.30 | 1.8M |
| 2023-03-03 | 5.50 | $5.21 | 974211 |
| 2023-03-02 | 5.56 | $5.24 | 665549 |
| 2023-03-01 | 5.63 | $5.43 | 932735 |
| 2023-02-28 | 5.66 | $5.46 | 860100 |
| 2023-02-27 | 5.70 | $5.55 | 1.3M |
| 2023-02-24 | 5.73 | $5.66 | 1.1M |
| 2023-02-23 | 5.73 | $5.92 | 2.9M |
| 2023-02-22 | 5.68 | $5.71 | 1.8M |
| 2023-02-21 | 5.66 | $5.72 | 1.1M |
| 2023-02-17 | 5.65 | $5.82 | 1.6M |
| 2023-02-16 | 5.60 | $5.75 | 1.6M |
| 2023-02-15 | 5.57 | $5.75 | 2.5M |
| 2023-02-14 | 5.52 | $5.68 | 3.5M |
| 2023-02-13 | 5.49 | $5.58 | 961100 |
| 2023-02-10 | 5.47 | $5.51 | 1.7M |
| 2023-02-09 | 5.46 | $5.39 | 1.2M |
| 2023-02-08 | 5.48 | $5.57 | 2.2M |
| 2023-02-07 | 5.46 | $5.29 | 1.8M |
| 2023-02-06 | 5.50 | $5.34 | 1.4M |
| 2023-02-03 | 5.53 | $5.26 | 1.7M |
| 2023-02-02 | 5.59 | $5.38 | 2.8M |
| 2023-02-01 | 5.62 | $5.37 | 3.2M |
| 2023-01-31 | 5.67 | $5.68 | 1.1M |
| 2023-01-30 | 5.66 | $5.53 | 644400 |
| 2023-01-27 | 5.68 | $5.57 | 1.4M |
| 2023-01-26 | 5.69 | $5.73 | 955700 |
| 2023-01-25 | 5.67 | $5.63 | 540946 |
| 2023-01-24 | 5.66 | $5.53 | 1.6M |
| 2023-01-23 | 5.68 | $5.39 | 2.5M |
| 2023-01-20 | 5.72 | $5.62 | 1.3M |
| 2023-01-19 | 5.73 | $5.65 | 724420 |
| 2023-01-18 | 5.73 | $5.67 | 1.0M |
| 2023-01-17 | 5.72 | $5.67 | 1.1M |
| 2023-01-13 | 5.71 | $5.86 | 888100 |
| 2023-01-12 | 5.66 | $5.91 | 2.2M |
| 2023-01-11 | 5.59 | $6.09 | 1.2M |
| 2023-01-10 | 5.47 | $5.86 | 2.1M |
| 2023-01-09 | 5.38 | $5.58 | 1.2M |
| 2023-01-06 | 5.33 | $5.64 | 827644 |
| 2023-01-05 | 5.26 | $5.41 | 1.5M |
| 2023-01-04 | 5.23 | $5.24 | 1.2M |
| 2023-01-03 | 5.22 | $5.04 | 2.0M |
| 2022-12-30 | 5.27 | $5.39 | 794800 |
| 2022-12-29 | 5.24 | $5.39 | 640200 |
| 2022-12-28 | 5.21 | $5.42 | 701800 |
| 2022-12-27 | 5.17 | $5.29 | 813715 |
| 2022-12-23 | 5.14 | $5.47 | 875400 |
| 2022-12-22 | 5.08 | $5.38 | 1.3M |
| 2022-12-21 | 5.03 | $5.30 | 1.6M |
| 2022-12-20 | 4.99 | $5.27 | 1.3M |
| 2022-12-19 | 4.94 | $5.02 | 1.1M |
| 2022-12-16 | 4.95 | $4.90 | 2.1M |
| 2022-12-15 | 4.98 | $4.83 | 2.2M |
| 2022-12-14 | 5.03 | $4.90 | 1.5M |
| 2022-12-13 | 5.07 | $4.88 | 2.0M |
| 2022-12-12 | 5.13 | $5.05 | 1.6M |
| 2022-12-09 | 5.16 | $5.16 | 1.3M |
| 2022-12-08 | 5.18 | $5.19 | 928200 |
| 2022-12-07 | 5.19 | $5.32 | 855200 |
| 2022-12-06 | 5.17 | $5.27 | 969803 |
| 2022-12-05 | 5.17 | $5.13 | 1.0M |
| 2022-12-02 | 5.19 | $5.35 | 961900 |
| 2022-12-01 | 5.18 | $5.32 | 728918 |
| 2022-11-30 | 5.16 | $5.33 | 545600 |
| 2022-11-29 | 5.15 | $5.25 | 1.0M |
| 2022-11-28 | 5.15 | $5.09 | 709100 |
| 2022-11-25 | 5.18 | $5.18 | 862543 |
| 2022-11-23 | 5.21 | $5.21 | 885521 |
| 2022-11-22 | 5.23 | $5.19 | 1.4M |
| 2022-11-21 | 5.26 | $5.22 | 927700 |
| 2022-11-18 | 5.28 | $5.15 | 1.3M |
| 2022-11-17 | 5.33 | $5.14 | 3.1M |
| 2022-11-16 | 5.39 | $5.14 | 2.7M |
| 2022-11-15 | 5.46 | $5.32 | 2.6M |
| 2022-11-14 | 5.51 | $5.35 | 2.9M |
| 2022-11-11 | 5.55 | $5.39 | 2.8M |
| 2022-11-10 | 5.60 | $5.16 | 2.2M |
| 2022-11-09 | 5.70 | $5.59 | 3.1M |
| 2022-11-08 | 5.73 | $6.01 | 2.8M |
| 2022-11-07 | 5.67 | $5.86 | 3.8M |
| 2022-11-04 | 5.64 | $5.87 | 1.7M |
| 2022-11-03 | 5.60 | $5.67 | 1.4M |
| 2022-11-02 | 5.59 | $5.47 | 1.2M |
| 2022-11-01 | 5.63 | $5.70 | 3.1M |
| 2022-10-31 | 5.63 | $5.70 | 3.5M |
| 2022-10-28 | 5.62 | $5.34 | 2.8M |
| 2022-10-27 | 5.69 | $5.43 | 3.4M |
| 2022-10-26 | 5.76 | $5.23 | 3.8M |
| 2022-10-25 | 5.87 | $5.68 | 1.5M |
| 2022-10-24 | 5.91 | $5.72 | 1.7M |
| 2022-10-21 | 5.95 | $6.22 | 1.5M |
| 2022-10-20 | 5.89 | $5.98 | 1.4M |
| 2022-10-19 | 5.87 | $5.86 | 1.1M |
| 2022-10-18 | 5.87 | $5.90 | 1.8M |
| 2022-10-17 | 5.87 | $5.76 | 977541 |
| 2022-10-14 | 5.89 | $5.66 | 1.3M |
| 2022-10-13 | 5.94 | $5.77 | 1.6M |
| 2022-10-12 | 5.97 | $5.70 | 1.1M |
| 2022-10-11 | 6.02 | $5.80 | 1.9M |
| 2022-10-10 | 6.06 | $6.06 | 1.3M |
| 2022-10-07 | 6.04 | $6.09 | 1.3M |
| 2022-10-06 | 6.02 | $6.16 | 1.1M |
| 2022-10-05 | 5.98 | $6.24 | 1.3M |
| 2022-10-04 | 5.92 | $6.25 | 1.5M |
| 2022-10-03 | 5.85 | $6.20 | 2.9M |
| 2022-09-30 | 5.77 | $5.64 | 1.9M |
| 2022-09-29 | 5.80 | $5.61 | 1.6M |
| 2022-09-28 | 5.84 | $5.66 | 1.3M |
| 2022-09-27 | 5.87 | $5.63 | 1.4M |
| 2022-09-26 | 5.92 | $5.64 | 1.8M |
| 2022-09-23 | 5.97 | $5.90 | 1.9M |
| 2022-09-22 | 5.97 | $6.20 | 1.6M |
| 2022-09-21 | 5.92 | $6.01 | 2.0M |
| 2022-09-20 | 5.89 | $6.09 | 1.5M |
| 2022-09-19 | 5.84 | $5.95 | 1.5M |
| 2022-09-16 | 5.81 | $5.68 | 2.3M |
| 2022-09-15 | 5.84 | $5.72 | 674656 |
| 2022-09-14 | 5.86 | $5.82 | 584600 |
| 2022-09-13 | 5.86 | $5.82 | 1.0M |
| 2022-09-12 | 5.86 | $5.98 | 898600 |
| 2022-09-09 | 5.83 | $5.88 | 815821 |
| 2022-09-08 | 5.81 | $5.68 | 1.2M |
| 2022-09-07 | 5.83 | $5.75 | 836100 |
| 2022-09-06 | 5.84 | $5.69 | 1.0M |
| 2022-09-02 | 5.87 | $5.76 | 1.3M |
| 2022-09-01 | 5.88 | $5.68 | 1.1M |
| 2022-08-31 | 5.91 | $5.72 | 1.7M |
| 2022-08-30 | 5.94 | $5.92 | 1.3M |
| 2022-08-29 | 5.93 | $5.97 | 643807 |
| 2022-08-26 | 5.90 | $5.94 | 716874 |
| 2022-08-25 | 5.88 | $5.95 | 872000 |
| 2022-08-24 | 5.85 | $5.84 | 680549 |
| 2022-08-23 | 5.84 | $5.85 | 771746 |
| 2022-08-22 | 5.83 | $5.74 | 1.5M |
| 2022-08-19 | 5.83 | $5.80 | 1.3M |
| 2022-08-18 | 5.83 | $5.88 | 1.2M |
| 2022-08-17 | 5.80 | $5.85 | 1.2M |
| 2022-08-16 | 5.78 | $5.85 | 503600 |
| 2022-08-15 | 5.75 | $5.91 | 906800 |
| 2022-08-12 | 5.70 | $6.01 | 908300 |
| 2022-08-11 | 5.62 | $5.95 | 1.5M |
| 2022-08-10 | 5.55 | $5.94 | 1.2M |
| 2022-08-09 | 5.46 | $5.81 | 1.2M |
| 2022-08-08 | 5.39 | $5.78 | 950300 |
| 2022-08-05 | 5.31 | $5.71 | 1.4M |
| 2022-08-04 | 5.24 | $5.54 | 1.4M |
| 2022-08-03 | 5.19 | $5.40 | 3.0M |
| 2022-08-02 | 5.16 | $5.27 | 2.6M |
| 2022-08-01 | 5.15 | $5.36 | 2.3M |
| 2022-07-29 | 5.13 | $5.48 | 1.7M |
| 2022-07-28 | 5.08 | $5.48 | 1.2M |
| 2022-07-27 | 5.02 | $5.28 | 1.9M |
| 2022-07-26 | 4.99 | $5.22 | 1.7M |
| 2022-07-25 | 4.98 | $5.22 | 1.6M |
| 2022-07-22 | 4.96 | $5.00 | 1.4M |
| 2022-07-21 | 5.00 | $5.16 | 1.0M |
| 2022-07-20 | 5.00 | $5.20 | 1.4M |
| 2022-07-19 | 5.00 | $5.27 | 1.6M |
| 2022-07-18 | 4.98 | $5.10 | 1.4M |
| 2022-07-15 | 5.01 | $5.03 | 1.7M |
| 2022-07-14 | 5.05 | $4.92 | 1.5M |
| 2022-07-13 | 5.12 | $5.04 | 2.3M |
| 2022-07-12 | 5.19 | $5.09 | 1.4M |
| 2022-07-11 | 5.25 | $5.19 | 860530 |
| 2022-07-08 | 5.31 | $5.40 | 1.7M |
| 2022-07-07 | 5.34 | $5.34 | 1.4M |
| 2022-07-06 | 5.38 | $5.24 | 1.1M |
| 2022-07-05 | 5.45 | $5.36 | 2.7M |
| 2022-07-01 | 5.52 | $5.48 | 1.3M |
| 2022-06-30 | 5.57 | $5.49 | 1.7M |
| 2022-06-29 | 5.63 | $5.59 | 624742 |
| 2022-06-28 | 5.67 | $5.60 | 610710 |
| 2022-06-27 | 5.73 | $5.67 | 757317 |
| 2022-06-24 | 5.78 | $5.58 | 549622 |
| 2022-06-23 | 5.86 | $5.65 | 798400 |
| 2022-06-22 | 5.95 | $5.83 | 1.1M |
| 2022-06-21 | 6.00 | $5.96 | 1.3M |
| 2022-06-17 | 6.05 | $5.79 | 3.5M |
| 2022-06-16 | 6.13 | $5.78 | 912517 |
| 2022-06-15 | 6.24 | $6.01 | 1.3M |
| 2022-06-14 | 6.31 | $5.87 | 1.1M |
| 2022-06-13 | 6.43 | $5.89 | 1.7M |
| 2022-06-10 | 6.56 | $6.22 | 3.0M |
| 2022-06-09 | 6.64 | $6.34 | 2.5M |
| 2022-06-08 | 6.71 | $6.42 | 636000 |
| 2022-06-07 | 6.78 | $6.51 | 1.8M |
| 2022-06-06 | 6.84 | $6.71 | 744102 |
| 2022-06-03 | 6.87 | $6.73 | 793200 |
| 2022-06-02 | 6.89 | $6.85 | 1.3M |
| 2022-06-01 | 6.90 | $6.87 | 769612 |
| 2022-05-31 | 6.90 | $7.11 | 1.2M |
| 2022-05-27 | 6.85 | $7.12 | 520625 |
| 2022-05-26 | 6.79 | $7.03 | 514030 |
| 2022-05-25 | 6.75 | $6.93 | 1.0M |
| 2022-05-24 | 6.71 | $7.13 | 1.5M |
| 2022-05-23 | 6.63 | $7.10 | 1.3M |
| 2022-05-20 | 6.54 | $6.78 | 1.4M |
| 2022-05-19 | 6.50 | $6.70 | 1.0M |
| 2022-05-18 | 6.48 | $6.63 | 1.9M |
| 2022-05-17 | 6.46 | $6.84 | 699363 |
| 2022-05-16 | 6.41 | $6.65 | 687000 |
| 2022-05-13 | 6.38 | $6.53 | 1.4M |
| 2022-05-12 | 6.38 | $6.39 | 1.2M |
| 2022-05-11 | 6.40 | $6.34 | 1.7M |
| 2022-05-10 | 6.45 | $6.39 | 966304 |
| 2022-05-09 | 6.49 | $6.41 | 979125 |
| 2022-05-06 | 6.54 | $6.47 | 1.6M |
| 2022-05-05 | 6.58 | $6.37 | 1.7M |
| 2022-05-04 | 6.65 | $6.61 | 2.0M |
| 2022-05-03 | 6.68 | $6.40 | 1.7M |
| 2022-05-02 | 6.77 | $6.21 | 2.1M |
| 2022-04-29 | 6.91 | $6.37 | 2.5M |
| 2022-04-28 | 7.04 | $6.36 | 1.8M |
| 2022-04-27 | 7.19 | $6.36 | 3.5M |
| 2022-04-26 | 7.36 | $6.42 | 2.3M |
| 2022-04-25 | 7.55 | $6.96 | 1.5M |
| 2022-04-22 | 7.66 | $7.14 | 1.2M |
| 2022-04-21 | 7.75 | $7.42 | 1.0M |
| 2022-04-20 | 7.79 | $7.64 | 2.3M |
| 2022-04-19 | 7.78 | $7.59 | 2.7M |
| 2022-04-18 | 7.79 | $7.61 | 1.0M |
| 2022-04-14 | 7.79 | $7.45 | 779800 |
| 2022-04-13 | 7.82 | $7.57 | 684931 |
| 2022-04-12 | 7.83 | $7.56 | 1.3M |
| 2022-04-11 | 7.84 | $7.69 | 854800 |
| 2022-04-08 | 7.82 | $7.60 | 927547 |
| 2022-04-07 | 7.82 | $7.64 | 2.2M |
| 2022-04-06 | 7.80 | $7.52 | 2.9M |
| 2022-04-05 | 7.81 | $7.63 | 2.2M |
| 2022-04-04 | 7.79 | $7.87 | 828800 |
| 2022-04-01 | 7.71 | $7.90 | 1.3M |
| 2022-03-31 | 7.61 | $7.70 | 1.5M |
| 2022-03-30 | 7.54 | $7.69 | 1.5M |
| 2022-03-29 | 7.45 | $7.71 | 1.2M |
| 2022-03-28 | 7.34 | $7.59 | 1.8M |
| 2022-03-25 | 7.23 | $7.75 | 1.1M |
| 2022-03-24 | 7.07 | $7.39 | 2.2M |
| 2022-03-23 | 6.97 | $7.42 | 1.9M |
| 2022-03-22 | 6.83 | $7.31 | 1.3M |
| 2022-03-21 | 6.69 | $7.19 | 3.9M |
| 2022-03-18 | 6.56 | $6.94 | 12.5M |
| 2022-03-17 | 6.46 | $6.83 | 2.8M |
| 2022-03-16 | 6.36 | $6.65 | 2.6M |
| 2022-03-15 | 6.28 | $6.42 | 2.4M |
| 2022-03-14 | 6.24 | $6.55 | 3.5M |
| 2022-03-11 | 6.17 | $6.34 | 1.1M |
| 2022-03-10 | 6.12 | $6.36 | 1.3M |
| 2022-03-09 | 6.07 | $6.44 | 2.2M |
| 2022-03-08 | 5.99 | $5.83 | 1.2M |
| 2022-03-07 | 6.02 | $5.77 | 1.1M |
| 2022-03-04 | 6.07 | $5.99 | 1.7M |
| 2022-03-03 | 6.09 | $6.17 | 1.0M |
| 2022-03-02 | 6.06 | $6.01 | 1.7M |
| 2022-03-01 | 6.07 | $5.74 | 1.6M |
| 2022-02-28 | 6.14 | $5.87 | 957911 |
| 2022-02-25 | 6.19 | $5.96 | 1.1M |
| 2022-02-24 | 6.23 | $5.91 | 1.9M |
| 2022-02-23 | 6.28 | $6.29 | 1.1M |
| 2022-02-22 | 6.26 | $6.25 | 932204 |
| 2022-02-18 | 6.25 | $6.24 | 1.0M |
| 2022-02-17 | 6.23 | $6.17 | 993300 |
| 2022-02-16 | 6.23 | $6.33 | 948923 |
| 2022-02-15 | 6.19 | $6.20 | 1.0M |
| 2022-02-14 | 6.18 | $6.14 | 1.8M |
| 2022-02-11 | 6.17 | $6.08 | 1.9M |
| 2022-02-10 | 6.17 | $6.12 | 2.1M |
| 2022-02-09 | 6.16 | $6.06 | 1.4M |
| 2022-02-08 | 6.17 | $6.16 | 686300 |
| 2022-02-07 | 6.15 | $6.17 | 750826 |
| 2022-02-04 | 6.12 | $6.10 | 1.1M |
| 2022-02-03 | 6.11 | $6.06 | 1.8M |
| 2022-02-02 | 6.10 | $6.05 | 1.7M |
| 2022-02-01 | 6.09 | $6.25 | 1.5M |
| 2022-01-31 | 6.04 | $6.27 | 942300 |
| 2022-01-28 | 5.97 | $6.15 | 1.1M |
| 2022-01-27 | 5.92 | $6.25 | 2.0M |
| 2022-01-26 | 5.84 | $6.14 | 1.4M |
| 2022-01-25 | 5.76 | $6.14 | 1.8M |
| 2022-01-24 | 5.68 | $5.73 | 1.2M |
| 2022-01-21 | 5.66 | $5.79 | 1.3M |
| 2022-01-20 | 5.63 | $5.77 | 911435 |
| 2022-01-19 | 5.60 | $5.83 | 901122 |
| 2022-01-18 | 5.55 | $5.68 | 1.5M |
| 2022-01-14 | 5.53 | $5.80 | 713500 |
| 2022-01-13 | 5.48 | $5.74 | 1.3M |
| 2022-01-12 | 5.43 | $5.57 | 1.3M |
| 2022-01-11 | 5.41 | $5.65 | 760087 |
| 2022-01-10 | 5.38 | $5.58 | 888638 |
| 2022-01-07 | 5.35 | $5.56 | 1.3M |
| 2022-01-06 | 5.32 | $5.48 | 672506 |
| 2022-01-05 | 5.31 | $5.39 | 835311 |
| 2022-01-04 | 5.31 | $5.46 | 1.1M |
| 2022-01-03 | 5.30 | $5.43 | 973466 |
| 2021-12-31 | 5.30 | $5.37 | 497010 |
| 2021-12-30 | 5.31 | $5.37 | 425108 |
| 2021-12-29 | 5.32 | $5.32 | 493944 |
| 2021-12-28 | 5.35 | $5.46 | 677318 |
| 2021-12-27 | 5.35 | $5.46 | 582600 |
| 2021-12-23 | 5.36 | $5.36 | 842300 |
| 2021-12-22 | 5.39 | $5.32 | 1.0M |
| 2021-12-21 | 5.43 | $5.23 | 1.1M |
| 2021-12-20 | 5.50 | $5.30 | 856100 |
| 2021-12-17 | 5.57 | $5.53 | 2.8M |
| 2021-12-16 | 5.60 | $5.63 | 696300 |
| 2021-12-15 | 5.62 | $5.56 | 1.1M |
| 2021-12-14 | 5.66 | $5.51 | 939700 |
| 2021-12-13 | 5.71 | $5.52 | 1.0M |
| 2021-12-10 | 5.77 | $5.66 | 817412 |
| 2021-12-09 | 5.81 | $5.68 | 465322 |
| 2021-12-08 | 5.86 | $5.92 | 470600 |
| 2021-12-07 | 5.86 | $5.87 | 690522 |
| 2021-12-06 | 5.88 | $5.87 | 848729 |
| 2021-12-03 | 5.90 | $5.88 | 767876 |
| 2021-12-02 | 5.92 | $5.92 | 1.1M |
| 2021-12-01 | 5.94 | $5.67 | 942634 |
| 2021-11-30 | 6.01 | $5.82 | 1.3M |
| 2021-11-29 | 6.06 | $5.95 | 867300 |
| 2021-11-26 | 6.10 | $6.03 | 653500 |
| 2021-11-24 | 6.12 | $6.19 | 670500 |
| 2021-11-23 | 6.12 | $6.09 | 632012 |
| 2021-11-22 | 6.14 | $6.04 | 698448 |
| 2021-11-19 | 6.17 | $6.08 | 609330 |
| 2021-11-18 | 6.19 | $6.15 | 484311 |
| 2021-11-17 | 6.21 | $6.19 | 718900 |
| 2021-11-16 | 6.22 | $6.17 | 1.2M |
| 2021-11-15 | 6.24 | $6.35 | 460200 |
| 2021-11-12 | 6.22 | $6.36 | 496700 |
| 2021-11-11 | 6.20 | $6.39 | 609002 |
| 2021-11-10 | 6.18 | $6.31 | 854710 |
| 2021-11-09 | 6.16 | $6.14 | 852300 |
| 2021-11-08 | 6.18 | $6.13 | 789235 |
| 2021-11-05 | 6.20 | $6.18 | 961700 |
| 2021-11-04 | 6.21 | $6.16 | 1.3M |
| 2021-11-03 | 6.24 | $6.49 | 1.0M |
| 2021-11-02 | 6.20 | $6.20 | 583910 |
| 2021-11-01 | 6.21 | $6.34 | 473721 |
| 2021-10-29 | 6.20 | $6.11 | 866230 |
| 2021-10-28 | 6.23 | $6.23 | 849228 |
| 2021-10-27 | 6.25 | $6.27 | 2.0M |
| 2021-10-26 | 6.26 | $6.26 | 941312 |
| 2021-10-25 | 6.27 | $6.40 | 1.0M |
| 2021-10-22 | 6.26 | $6.14 | 2.7M |
| 2021-10-21 | 6.30 | $6.28 | 1.5M |
| 2021-10-20 | 6.32 | $6.51 | 2.0M |
| 2021-10-19 | 6.30 | $6.36 | 1.3M |
| 2021-10-18 | 6.30 | $6.65 | 4.5M |
| 2021-10-15 | 6.24 | $6.64 | 2.6M |
| 2021-10-14 | 6.18 | $6.27 | 1.0M |
| 2021-10-13 | 6.19 | $6.25 | 862919 |
| 2021-10-12 | 6.21 | $6.19 | 638862 |
| 2021-10-11 | 6.24 | $6.22 | 1.1M |
| 2021-10-08 | 6.27 | $6.41 | 1.8M |
| 2021-10-07 | 6.27 | $6.33 | 954008 |
| 2021-10-06 | 6.28 | $6.43 | 880824 |
| 2021-10-05 | 6.28 | $6.43 | 970687 |
| 2021-10-04 | 6.28 | $6.29 | 1.4M |
| 2021-10-01 | 6.31 | $6.55 | 974672 |
| 2021-09-30 | 6.29 | $6.26 | 2.0M |
| 2021-09-29 | 6.34 | $6.41 | 637395 |
| 2021-09-28 | 6.36 | $6.38 | 1.1M |
| 2021-09-27 | 6.39 | $6.53 | 817138 |
| 2021-09-24 | 6.40 | $6.31 | 1.1M |
| 2021-09-23 | 6.45 | $6.55 | 745239 |
| 2021-09-22 | 6.47 | $6.37 | 779665 |
| 2021-09-21 | 6.53 | $6.28 | 852573 |
| 2021-09-20 | 6.62 | $6.25 | 1.6M |
| 2021-09-17 | 6.73 | $6.47 | 728772 |
| 2021-09-16 | 6.81 | $6.67 | 502604 |
| 2021-09-15 | 6.87 | $6.63 | 457549 |
| 2021-09-14 | 6.94 | $6.75 | 572205 |
| 2021-09-13 | 7.01 | $6.83 | 715523 |
| 2021-09-10 | 7.07 | $6.71 | 884700 |
| 2021-09-09 | 7.16 | $6.82 | 1.7M |
| 2021-09-08 | 7.25 | $6.76 | 1.6M |
| 2021-09-07 | 7.36 | $7.20 | 598161 |
| 2021-09-03 | 7.40 | $7.14 | 1.4M |
| 2021-09-02 | 7.46 | $7.31 | 937470 |
| 2021-09-01 | 7.50 | $7.72 | 492864 |
| 2021-08-31 | 7.45 | $7.71 | 1.3M |
| 2021-08-30 | 7.40 | $7.60 | 300313 |
| 2021-08-27 | 7.36 | $7.65 | 332863 |
| 2021-08-26 | 7.30 | $7.47 | 476416 |
| 2021-08-25 | 7.28 | $7.61 | 637018 |
| 2021-08-24 | 7.22 | $7.51 | 637006 |
| 2021-08-23 | 7.17 | $7.25 | 681077 |
| 2021-08-20 | 7.18 | $7.15 | 583722 |
| 2021-08-19 | 7.20 | $7.10 | 670109 |
| 2021-08-18 | 7.24 | $7.13 | 916178 |
| 2021-08-17 | 7.29 | $7.31 | 793977 |
| 2021-08-16 | 7.30 | $7.35 | 559845 |
| 2021-08-13 | 7.30 | $7.41 | 827406 |
| 2021-08-12 | 7.30 | $7.27 | 437011 |
| 2021-08-11 | 7.32 | $7.36 | 1.1M |
| 2021-08-10 | 7.34 | $7.36 | 626035 |
| 2021-08-09 | 7.35 | $7.45 | 479484 |
| 2021-08-06 | 7.35 | $7.44 | 760487 |
| 2021-08-05 | 7.35 | $7.23 | 812277 |
| 2021-08-04 | 7.40 | $7.40 | 827515 |
| 2021-08-03 | 7.42 | $7.53 | 1.0M |
| 2021-08-02 | 7.41 | $7.56 | 1.0M |
| 2021-07-30 | 7.41 | $7.43 | 654661 |
| 2021-07-29 | 7.42 | $7.76 | 1.0M |
| 2021-07-28 | 7.38 | $7.78 | 994315 |
| 2021-07-27 | 7.32 | $7.55 | 676785 |
| 2021-07-26 | 7.30 | $7.55 | 727800 |
| 2021-07-23 | 7.28 | $7.31 | 670054 |
| 2021-07-22 | 7.32 | $7.34 | 721871 |
| 2021-07-21 | 7.35 | $7.47 | 550722 |
| 2021-07-20 | 7.36 | $7.38 | 1.3M |
| 2021-07-19 | 7.40 | $7.24 | 567779 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
5.30
2026-07-16
Close Price
$5.28
Vol: 180700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.82
Average
5.67
Maximum
8.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.30 | $5.28 | 180700 |
| 2026-07-15 | 5.30 | $5.35 | 3.0M |
| 2026-07-14 | 5.27 | $5.39 | 1.9M |
| 2026-07-13 | 5.23 | $5.35 | 1.8M |
| 2026-07-10 | 5.19 | $5.39 | 2.2M |
| 2026-07-09 | 5.13 | $5.14 | 1.4M |
| 2026-07-08 | 5.14 | $5.04 | 1.9M |
| 2026-07-07 | 5.18 | $5.10 | 4.5M |
| 2026-07-06 | 5.21 | $5.29 | 2.4M |
| 2026-07-02 | 5.19 | $5.19 | 1.2M |
| 2026-07-01 | 5.20 | $5.19 | 2.1M |
| 2026-06-30 | 5.20 | $5.25 | 1.1M |
| 2026-06-29 | 5.20 | $5.23 | 928840 |
| 2026-06-26 | 5.20 | $5.20 | 1.5M |
| 2026-06-25 | 5.21 | $5.16 | 2.2M |
| 2026-06-24 | 5.24 | $5.14 | 1.5M |
| 2026-06-23 | 5.28 | $5.26 | 5.3M |
| 2026-06-22 | 5.29 | $5.31 | 1.4M |
| 2026-06-18 | 5.29 | $5.20 | 1.2M |
| 2026-06-17 | 5.33 | $5.37 | 2.4M |
| 2026-06-16 | 5.32 | $5.41 | 2.3M |
| 2026-06-15 | 5.30 | $5.40 | 1.6M |
| 2026-06-12 | 5.28 | $5.42 | 1.6M |
| 2026-06-11 | 5.25 | $5.37 | 2.0M |
| 2026-06-10 | 5.23 | $5.28 | 1.3M |
| 2026-06-09 | 5.24 | $5.28 | 2.4M |
| 2026-06-08 | 5.25 | $5.22 | 2.4M |
| 2026-06-05 | 5.29 | $5.24 | 929417 |
| 2026-06-04 | 5.32 | $5.35 | 493600 |
| 2026-06-03 | 5.34 | $5.30 | 1.2M |
| 2026-06-02 | 5.37 | $5.48 | 2.0M |
| 2026-06-01 | 5.36 | $5.43 | 1.2M |
| 2026-05-29 | 5.36 | $5.44 | 994636 |
| 2026-05-28 | 5.36 | $5.45 | 1.2M |
| 2026-05-27 | 5.36 | $5.49 | 1.4M |
| 2026-05-26 | 5.35 | $5.46 | 543318 |
| 2026-05-22 | 5.35 | $5.39 | 545309 |
| 2026-05-21 | 5.38 | $5.56 | 1.4M |
| 2026-05-20 | 5.36 | $5.53 | 1.3M |
| 2026-05-19 | 5.35 | $5.29 | 1.1M |
| 2026-05-18 | 5.42 | $5.40 | 674800 |
| 2026-05-15 | 5.47 | $5.33 | 669400 |
| 2026-05-14 | 5.55 | $5.45 | 950800 |
| 2026-05-13 | 5.62 | $5.41 | 1.2M |
| 2026-05-12 | 5.73 | $5.66 | 639314 |
| 2026-05-11 | 5.77 | $5.70 | 780846 |
| 2026-05-08 | 5.82 | $5.83 | 708225 |
| 2026-05-07 | 5.83 | $5.80 | 1.0M |
| 2026-05-06 | 5.86 | $5.98 | 934925 |
| 2026-05-05 | 5.84 | $5.85 | 973918 |
| 2026-05-04 | 5.86 | $5.77 | 1.1M |
| 2026-05-01 | 5.91 | $5.80 | 833844 |
| 2026-04-30 | 5.96 | $5.86 | 743532 |
| 2026-04-29 | 6.00 | $5.75 | 1.3M |
| 2026-04-28 | 6.09 | $5.90 | 744113 |
| 2026-04-27 | 6.15 | $5.94 | 719140 |
| 2026-04-24 | 6.22 | $5.97 | 671050 |
| 2026-04-23 | 6.28 | $5.95 | 869300 |
| 2026-04-22 | 6.37 | $6.15 | 603408 |
| 2026-04-21 | 6.41 | $6.21 | 576030 |
| 2026-04-20 | 6.44 | $6.35 | 652400 |
| 2026-04-17 | 6.42 | $6.36 | 957200 |
| 2026-04-16 | 6.40 | $6.34 | 1.2M |
| 2026-04-15 | 6.37 | $6.37 | 864000 |
| 2026-04-14 | 6.33 | $6.45 | 827700 |
| 2026-04-13 | 6.25 | $6.45 | 878900 |
| 2026-04-10 | 6.16 | $6.41 | 604437 |
| 2026-04-09 | 6.05 | $6.32 | 454800 |
| 2026-04-08 | 5.95 | $6.21 | 1.1M |
| 2026-04-07 | 5.86 | $6.00 | 688100 |
| 2026-04-06 | 5.82 | $6.04 | 598100 |
| 2026-04-02 | 5.75 | $6.05 | 820032 |
| 2026-04-01 | 5.68 | $6.06 | 952700 |
| 2026-03-31 | 5.58 | $5.93 | 1.5M |
| 2026-03-30 | 5.51 | $5.64 | 869214 |
| 2026-03-27 | 5.52 | $5.61 | 1.0M |
| 2026-03-26 | 5.55 | $5.65 | 1.5M |
| 2026-03-25 | 5.57 | $5.79 | 839500 |
| 2026-03-24 | 5.56 | $5.69 | 955915 |
| 2026-03-23 | 5.58 | $5.78 | 1.1M |
| 2026-03-20 | 5.58 | $5.54 | 2.0M |
| 2026-03-19 | 5.66 | $5.76 | 1.3M |
| 2026-03-18 | 5.70 | $5.73 | 1.1M |
| 2026-03-17 | 5.76 | $5.82 | 825323 |
| 2026-03-16 | 5.81 | $5.86 | 985308 |
| 2026-03-13 | 5.86 | $5.72 | 2.3M |
| 2026-03-12 | 5.97 | $5.81 | 1.1M |
| 2026-03-11 | 6.08 | $6.17 | 936535 |
| 2026-03-10 | 6.11 | $6.21 | 1.4M |
| 2026-03-09 | 6.13 | $6.09 | 1.8M |
| 2026-03-06 | 6.20 | $6.00 | 1.0M |
| 2026-03-05 | 6.31 | $6.10 | 865412 |
| 2026-03-04 | 6.42 | $6.34 | 918461 |
| 2026-03-03 | 6.48 | $6.15 | 1.9M |
| 2026-03-02 | 6.62 | $6.44 | 800300 |
| 2026-02-27 | 6.69 | $6.51 | 698000 |
| 2026-02-26 | 6.76 | $6.64 | 720735 |
| 2026-02-25 | 6.80 | $6.73 | 750723 |
| 2026-02-24 | 6.82 | $6.83 | 1.1M |
| 2026-02-23 | 6.81 | $6.74 | 1.1M |
| 2026-02-20 | 6.83 | $7.05 | 806900 |
| 2026-02-19 | 6.76 | $6.79 | 709354 |
| 2026-02-18 | 6.75 | $6.62 | 675105 |
| 2026-02-17 | 6.79 | $6.56 | 492108 |
| 2026-02-13 | 6.86 | $6.59 | 826800 |
| 2026-02-12 | 6.93 | $6.77 | 1.1M |
| 2026-02-11 | 6.96 | $7.07 | 970610 |
| 2026-02-10 | 6.89 | $6.95 | 1.2M |
| 2026-02-09 | 6.85 | $6.88 | 1.2M |
| 2026-02-06 | 6.82 | $6.49 | 856716 |
| 2026-02-05 | 6.91 | $6.51 | 1.2M |
| 2026-02-04 | 7.00 | $6.63 | 1.8M |
| 2026-02-03 | 7.07 | $6.85 | 1.6M |
| 2026-02-02 | 7.09 | $6.99 | 502300 |
| 2026-01-30 | 7.05 | $6.92 | 983111 |
| 2026-01-29 | 7.03 | $7.14 | 868907 |
| 2026-01-28 | 6.93 | $7.20 | 1.9M |
| 2026-01-27 | 6.79 | $7.10 | 794315 |
| 2026-01-26 | 6.64 | $6.79 | 694700 |
| 2026-01-23 | 6.56 | $6.77 | 1.2M |
| 2026-01-22 | 6.46 | $6.70 | 999721 |
| 2026-01-21 | 6.36 | $6.57 | 1.2M |
| 2026-01-20 | 6.27 | $6.32 | 1.3M |
| 2026-01-16 | 6.25 | $6.13 | 2.1M |
| 2026-01-15 | 6.28 | $6.18 | 2.6M |
| 2026-01-14 | 6.30 | $6.32 | 552923 |
| 2026-01-13 | 6.28 | $6.23 | 481100 |
| 2026-01-12 | 6.28 | $6.30 | 491500 |
| 2026-01-09 | 6.26 | $6.38 | 661605 |
| 2026-01-08 | 6.21 | $6.24 | 390001 |
| 2026-01-07 | 6.19 | $6.16 | 390036 |
| 2026-01-06 | 6.19 | $6.36 | 477856 |
| 2026-01-05 | 6.13 | $6.30 | 633522 |
| 2026-01-02 | 6.07 | $6.21 | 858200 |
| 2025-12-31 | 6.03 | $6.11 | 359623 |
| 2025-12-30 | 6.01 | $6.17 | 676700 |
| 2025-12-29 | 5.96 | $6.04 | 431594 |
| 2025-12-26 | 5.95 | $6.16 | 460736 |
| 2025-12-24 | 5.91 | $6.12 | 297443 |
| 2025-12-23 | 5.86 | $6.12 | 982400 |
| 2025-12-22 | 5.81 | $5.85 | 402100 |
| 2025-12-19 | 5.83 | $5.89 | 679900 |
| 2025-12-18 | 5.85 | $5.85 | 616300 |
| 2025-12-17 | 5.88 | $5.73 | 647200 |
| 2025-12-16 | 5.97 | $5.86 | 526112 |
| 2025-12-15 | 6.03 | $6.09 | 558631 |
| 2025-12-12 | 6.03 | $5.92 | 394926 |
| 2025-12-11 | 6.09 | $5.93 | 478400 |
| 2025-12-10 | 6.16 | $5.85 | 585642 |
| 2025-12-09 | 6.26 | $5.96 | 754933 |
| 2025-12-08 | 6.36 | $6.03 | 727405 |
| 2025-12-05 | 6.45 | $6.10 | 1.1M |
| 2025-12-04 | 6.54 | $6.54 | 213200 |
| 2025-12-03 | 6.51 | $6.47 | 419123 |
| 2025-12-02 | 6.49 | $6.55 | 371525 |
| 2025-12-01 | 6.43 | $6.37 | 1.5M |
| 2025-11-28 | 6.41 | $6.44 | 163700 |
| 2025-11-26 | 6.37 | $6.43 | 238147 |
| 2025-11-25 | 6.32 | $6.22 | 327247 |
| 2025-11-24 | 6.32 | $6.17 | 266173 |
| 2025-11-21 | 6.34 | $6.14 | 411900 |
| 2025-11-20 | 6.36 | $6.07 | 398200 |
| 2025-11-19 | 6.40 | $6.19 | 248500 |
| 2025-11-18 | 6.42 | $6.29 | 384238 |
| 2025-11-17 | 6.40 | $6.27 | 687619 |
| 2025-11-14 | 6.38 | $6.36 | 676854 |
| 2025-11-13 | 6.32 | $6.31 | 900800 |
| 2025-11-12 | 6.26 | $6.32 | 736517 |
| 2025-11-11 | 6.17 | $6.30 | 954545 |
| 2025-11-10 | 6.07 | $6.15 | 1.1M |
| 2025-11-07 | 6.00 | $6.05 | 879900 |
| 2025-11-06 | 5.93 | $6.01 | 667600 |
| 2025-11-05 | 5.86 | $6.06 | 596528 |
| 2025-11-04 | 5.75 | $5.85 | 459100 |
| 2025-11-03 | 5.69 | $5.87 | 330449 |
| 2025-10-31 | 5.60 | $5.79 | 605154 |
| 2025-10-30 | 5.52 | $5.69 | 486642 |
| 2025-10-29 | 5.45 | $5.59 | 697027 |
| 2025-10-28 | 5.39 | $5.48 | 539100 |
| 2025-10-27 | 5.36 | $5.53 | 388531 |
| 2025-10-24 | 5.31 | $5.43 | 382315 |
| 2025-10-23 | 5.27 | $5.33 | 297300 |
| 2025-10-22 | 5.26 | $5.36 | 448100 |
| 2025-10-21 | 5.24 | $5.39 | 465157 |
| 2025-10-20 | 5.21 | $5.44 | 339800 |
| 2025-10-17 | 5.15 | $5.26 | 475443 |
| 2025-10-16 | 5.14 | $5.21 | 592215 |
| 2025-10-15 | 5.14 | $5.13 | 821200 |
| 2025-10-14 | 5.17 | $5.07 | 777000 |
| 2025-10-13 | 5.23 | $5.10 | 920940 |
| 2025-10-10 | 5.29 | $5.08 | 702308 |
| 2025-10-09 | 5.37 | $5.31 | 304700 |
| 2025-10-08 | 5.40 | $5.25 | 365000 |
| 2025-10-07 | 5.45 | $5.26 | 380142 |
| 2025-10-06 | 5.51 | $5.39 | 302200 |
| 2025-10-03 | 5.54 | $5.49 | 304012 |
| 2025-10-02 | 5.55 | $5.44 | 533500 |
| 2025-10-01 | 5.57 | $5.48 | 716804 |
| 2025-09-30 | 5.58 | $5.59 | 472804 |
| 2025-09-29 | 5.56 | $5.56 | 362300 |
| 2025-09-26 | 5.54 | $5.49 | 653045 |
| 2025-09-25 | 5.54 | $5.34 | 626800 |
| 2025-09-24 | 5.58 | $5.48 | 434817 |
| 2025-09-23 | 5.58 | $5.56 | 606415 |
| 2025-09-22 | 5.56 | $5.44 | 613900 |
| 2025-09-19 | 5.57 | $5.51 | 621500 |
| 2025-09-18 | 5.55 | $5.52 | 625800 |
| 2025-09-17 | 5.53 | $5.56 | 1.1M |
| 2025-09-16 | 5.49 | $5.43 | 570300 |
| 2025-09-15 | 5.47 | $5.44 | 376900 |
| 2025-09-12 | 5.45 | $5.37 | 478000 |
| 2025-09-11 | 5.44 | $5.45 | 487486 |
| 2025-09-10 | 5.40 | $5.36 | 599902 |
| 2025-09-09 | 5.38 | $5.34 | 464807 |
| 2025-09-08 | 5.36 | $5.37 | 997937 |
| 2025-09-05 | 5.33 | $5.44 | 811400 |
| 2025-09-04 | 5.26 | $5.24 | 503800 |
| 2025-09-03 | 5.23 | $5.18 | 770242 |
| 2025-09-02 | 5.22 | $5.22 | 579320 |
| 2025-08-29 | 5.19 | $5.30 | 457200 |
| 2025-08-28 | 5.13 | $5.27 | 1.8M |
| 2025-08-27 | 5.07 | $5.15 | 1.5M |
| 2025-08-26 | 5.02 | $5.12 | 1.7M |
| 2025-08-25 | 4.98 | $5.10 | 2.0M |
| 2025-08-22 | 4.93 | $5.02 | 472200 |
| 2025-08-21 | 4.90 | $4.84 | 477539 |
| 2025-08-20 | 4.91 | $4.84 | 668110 |
| 2025-08-19 | 4.93 | $4.77 | 2.1M |
| 2025-08-18 | 4.98 | $5.04 | 499839 |
| 2025-08-15 | 4.95 | $4.99 | 412900 |
| 2025-08-14 | 4.93 | $4.99 | 703500 |
| 2025-08-13 | 4.90 | $4.99 | 527647 |
| 2025-08-12 | 4.87 | $5.05 | 684634 |
| 2025-08-11 | 4.81 | $4.93 | 344539 |
| 2025-08-08 | 4.79 | $4.96 | 408148 |
| 2025-08-07 | 4.74 | $4.95 | 572500 |
| 2025-08-06 | 4.69 | $4.87 | 518200 |
| 2025-08-05 | 4.66 | $4.80 | 369000 |
| 2025-08-04 | 4.64 | $4.78 | 517700 |
| 2025-08-01 | 4.63 | $4.69 | 453100 |
| 2025-07-31 | 4.65 | $4.72 | 423800 |
| 2025-07-30 | 4.67 | $4.76 | 1.3M |
| 2025-07-29 | 4.68 | $4.78 | 405415 |
| 2025-07-28 | 4.69 | $4.73 | 616100 |
| 2025-07-25 | 4.72 | $4.76 | 333700 |
| 2025-07-24 | 4.75 | $4.78 | 579650 |
| 2025-07-23 | 4.79 | $4.85 | 554369 |
| 2025-07-22 | 4.81 | $4.73 | 676144 |
| 2025-07-21 | 4.88 | $4.73 | 705000 |
| 2025-07-18 | 4.96 | $4.85 | 1.2M |
| 2025-07-17 | 5.03 | $5.12 | 617316 |
| 2025-07-16 | 5.03 | $5.00 | 843164 |
| 2025-07-15 | 5.07 | $4.98 | 809957 |
| 2025-07-14 | 5.13 | $4.92 | 837500 |
| 2025-07-11 | 5.22 | $5.03 | 676722 |
| 2025-07-10 | 5.30 | $5.10 | 711317 |
| 2025-07-09 | 5.37 | $5.27 | 675700 |
| 2025-07-08 | 5.40 | $5.36 | 563237 |
| 2025-07-07 | 5.41 | $5.32 | 553900 |
| 2025-07-03 | 5.44 | $5.47 | 235246 |
| 2025-07-02 | 5.42 | $5.45 | 311100 |
| 2025-07-01 | 5.40 | $5.51 | 453511 |
| 2025-06-30 | 5.36 | $5.45 | 519677 |
| 2025-06-27 | 5.33 | $5.32 | 380200 |
| 2025-06-26 | 5.34 | $5.32 | 382525 |
| 2025-06-25 | 5.35 | $5.23 | 430429 |
| 2025-06-24 | 5.39 | $5.39 | 407100 |
| 2025-06-23 | 5.38 | $5.30 | 259000 |
| 2025-06-20 | 5.40 | $5.34 | 487918 |
| 2025-06-18 | 5.41 | $5.45 | 364836 |
| 2025-06-17 | 5.39 | $5.45 | 386000 |
| 2025-06-16 | 5.36 | $5.47 | 578900 |
| 2025-06-13 | 5.32 | $5.41 | 372000 |
| 2025-06-12 | 5.28 | $5.38 | 363772 |
| 2025-06-11 | 5.25 | $5.45 | 740900 |
| 2025-06-10 | 5.20 | $5.20 | 345408 |
| 2025-06-09 | 5.20 | $5.16 | 787833 |
| 2025-06-06 | 5.22 | $5.19 | 375400 |
| 2025-06-05 | 5.24 | $5.17 | 321026 |
| 2025-06-04 | 5.27 | $5.16 | 313502 |
| 2025-06-03 | 5.30 | $5.28 | 519027 |
| 2025-06-02 | 5.30 | $5.20 | 398000 |
| 2025-05-30 | 5.33 | $5.20 | 263800 |
| 2025-05-29 | 5.37 | $5.29 | 313900 |
| 2025-05-28 | 5.38 | $5.26 | 256900 |
| 2025-05-27 | 5.40 | $5.34 | 522926 |
| 2025-05-23 | 5.40 | $5.30 | 458114 |
| 2025-05-22 | 5.40 | $5.26 | 757600 |
| 2025-05-21 | 5.43 | $5.26 | 572200 |
| 2025-05-20 | 5.45 | $5.36 | 229220 |
| 2025-05-19 | 5.44 | $5.42 | 271805 |
| 2025-05-16 | 5.41 | $5.33 | 281500 |
| 2025-05-15 | 5.40 | $5.35 | 480400 |
| 2025-05-14 | 5.38 | $5.42 | 377603 |
| 2025-05-13 | 5.33 | $5.42 | 522308 |
| 2025-05-12 | 5.26 | $5.23 | 432341 |
| 2025-05-09 | 5.24 | $5.33 | 394803 |
| 2025-05-08 | 5.18 | $5.28 | 1.3M |
| 2025-05-07 | 5.11 | $4.97 | 1.3M |
| 2025-05-06 | 5.13 | $5.01 | 407508 |
| 2025-05-05 | 5.14 | $5.02 | 507200 |
| 2025-05-02 | 5.15 | $5.14 | 715317 |
| 2025-05-01 | 5.11 | $5.13 | 568544 |
| 2025-04-30 | 5.07 | $5.26 | 943735 |
| 2025-04-29 | 4.98 | $5.15 | 591103 |
| 2025-04-28 | 4.90 | $5.02 | 449800 |
| 2025-04-25 | 4.84 | $4.96 | 606236 |
| 2025-04-24 | 4.78 | $4.98 | 859105 |
| 2025-04-23 | 4.71 | $4.81 | 329200 |
| 2025-04-22 | 4.67 | $4.81 | 588326 |
| 2025-04-21 | 4.63 | $4.72 | 215700 |
| 2025-04-17 | 4.60 | $4.70 | 640141 |
| 2025-04-16 | 4.58 | $4.66 | 313509 |
| 2025-04-15 | 4.56 | $4.63 | 572400 |
| 2025-04-14 | 4.55 | $4.60 | 883205 |
| 2025-04-11 | 4.55 | $4.57 | 520913 |
| 2025-04-10 | 4.55 | $4.47 | 515735 |
| 2025-04-09 | 4.59 | $4.55 | 554300 |
| 2025-04-08 | 4.62 | $4.36 | 438700 |
| 2025-04-07 | 4.71 | $4.46 | 1.1M |
| 2025-04-04 | 4.78 | $4.58 | 757600 |
| 2025-04-03 | 4.84 | $4.90 | 937800 |
| 2025-04-02 | 4.80 | $4.80 | 421961 |
| 2025-04-01 | 4.79 | $4.75 | 524525 |
| 2025-03-31 | 4.79 | $4.71 | 350600 |
| 2025-03-28 | 4.80 | $4.76 | 1.2M |
| 2025-03-27 | 4.79 | $4.81 | 511900 |
| 2025-03-26 | 4.77 | $4.80 | 353546 |
| 2025-03-25 | 4.74 | $4.81 | 486700 |
| 2025-03-24 | 4.70 | $4.67 | 257300 |
| 2025-03-21 | 4.70 | $4.73 | 1.0M |
| 2025-03-20 | 4.68 | $4.76 | 602400 |
| 2025-03-19 | 4.64 | $4.84 | 669126 |
| 2025-03-18 | 4.56 | $4.74 | 423900 |
| 2025-03-17 | 4.51 | $4.78 | 409859 |
| 2025-03-14 | 4.42 | $4.61 | 363600 |
| 2025-03-13 | 4.38 | $4.41 | 352035 |
| 2025-03-12 | 4.38 | $4.32 | 298112 |
| 2025-03-11 | 4.42 | $4.35 | 412200 |
| 2025-03-10 | 4.46 | $4.40 | 505622 |
| 2025-03-07 | 4.49 | $4.52 | 588900 |
| 2025-03-06 | 4.49 | $4.48 | 458800 |
| 2025-03-05 | 4.50 | $4.50 | 598200 |
| 2025-03-04 | 4.51 | $4.39 | 532633 |
| 2025-03-03 | 4.55 | $4.33 | 667611 |
| 2025-02-28 | 4.62 | $4.36 | 606735 |
| 2025-02-27 | 4.70 | $4.56 | 329718 |
| 2025-02-26 | 4.73 | $4.64 | 218219 |
| 2025-02-25 | 4.74 | $4.65 | 194120 |
| 2025-02-24 | 4.75 | $4.61 | 208106 |
| 2025-02-21 | 4.77 | $4.62 | 395000 |
| 2025-02-20 | 4.79 | $4.71 | 498416 |
| 2025-02-19 | 4.79 | $4.71 | 1.9M |
| 2025-02-18 | 4.78 | $4.82 | 1.6M |
| 2025-02-14 | 4.73 | $4.72 | 807441 |
| 2025-02-13 | 4.70 | $4.49 | 601500 |
| 2025-02-12 | 4.73 | $4.58 | 773430 |
| 2025-02-11 | 4.73 | $4.61 | 922847 |
| 2025-02-10 | 4.73 | $4.59 | 529800 |
| 2025-02-07 | 4.73 | $4.62 | 2.7M |
| 2025-02-06 | 4.71 | $4.81 | 1.6M |
| 2025-02-05 | 4.63 | $4.75 | 1.7M |
| 2025-02-04 | 4.54 | $4.53 | 472400 |
| 2025-02-03 | 4.50 | $4.50 | 454800 |
| 2025-01-31 | 4.47 | $4.51 | 869312 |
| 2025-01-30 | 4.41 | $4.48 | 597500 |
| 2025-01-29 | 4.36 | $4.33 | 343711 |
| 2025-01-28 | 4.33 | $4.35 | 647010 |
| 2025-01-27 | 4.30 | $4.30 | 280100 |
| 2025-01-24 | 4.27 | $4.25 | 391100 |
| 2025-01-23 | 4.25 | $4.28 | 670773 |
| 2025-01-22 | 4.21 | $4.27 | 1.3M |
| 2025-01-21 | 4.16 | $4.18 | 441700 |
| 2025-01-17 | 4.14 | $4.20 | 787400 |
| 2025-01-16 | 4.10 | $4.21 | 493800 |
| 2025-01-15 | 4.05 | $4.21 | 736645 |
| 2025-01-14 | 3.98 | $4.05 | 489122 |
| 2025-01-13 | 3.96 | $4.02 | 401300 |
| 2025-01-10 | 3.93 | $3.95 | 1.1M |
| 2025-01-08 | 3.93 | $4.03 | 762800 |
| 2025-01-07 | 3.90 | $4.08 | 2.3M |
| 2025-01-06 | 3.85 | $3.97 | 801000 |
| 2025-01-03 | 3.83 | $3.82 | 530300 |
| 2025-01-02 | 3.85 | $3.99 | 1.4M |
| 2024-12-31 | 3.82 | $3.91 | 920900 |
| 2024-12-30 | 3.82 | $3.89 | 327347 |
| 2024-12-27 | 3.82 | $3.87 | 344800 |
| 2024-12-26 | 3.83 | $3.88 | 266360 |
| 2024-12-24 | 3.85 | $3.88 | 179100 |
| 2024-12-23 | 3.87 | $3.84 | 311234 |
| 2024-12-20 | 3.91 | $4.02 | 699642 |
| 2024-12-19 | 3.90 | $3.85 | 522432 |
| 2024-12-18 | 3.95 | $3.78 | 805000 |
| 2024-12-17 | 4.03 | $4.04 | 527632 |
| 2024-12-16 | 4.06 | $3.96 | 632600 |
| 2024-12-13 | 4.11 | $4.04 | 339700 |
| 2024-12-12 | 4.16 | $4.14 | 462900 |
| 2024-12-11 | 4.19 | $4.29 | 560748 |
| 2024-12-10 | 4.17 | $4.26 | 471600 |
| 2024-12-09 | 4.17 | $4.19 | 400700 |
| 2024-12-06 | 4.19 | $4.22 | 671304 |
| 2024-12-05 | 4.20 | $4.33 | 518406 |
| 2024-12-04 | 4.19 | $4.21 | 374200 |
| 2024-12-03 | 4.22 | $4.19 | 1.0M |
| 2024-12-02 | 4.26 | $4.10 | 484500 |
| 2024-11-29 | 4.34 | $4.16 | 467902 |
| 2024-11-27 | 4.42 | $4.38 | 683451 |
| 2024-11-26 | 4.45 | $4.61 | 397979 |
| 2024-11-25 | 4.41 | $4.59 | 503920 |
| 2024-11-22 | 4.38 | $4.53 | 384103 |
| 2024-11-21 | 4.36 | $4.37 | 311600 |
| 2024-11-20 | 4.39 | $4.46 | 241100 |
| 2024-11-19 | 4.40 | $4.42 | 362213 |
| 2024-11-18 | 4.43 | $4.44 | 197100 |
| 2024-11-15 | 4.46 | $4.49 | 146930 |
| 2024-11-14 | 4.49 | $4.47 | 250214 |
| 2024-11-13 | 4.53 | $4.50 | 302000 |
| 2024-11-12 | 4.58 | $4.55 | 615200 |
| 2024-11-11 | 4.62 | $4.60 | 493712 |
| 2024-11-08 | 4.66 | $4.69 | 224443 |
| 2024-11-07 | 4.68 | $4.78 | 249245 |
| 2024-11-06 | 4.68 | $4.79 | 126700 |
| 2024-11-05 | 4.67 | $4.71 | 274223 |
| 2024-11-04 | 4.70 | $4.65 | 329500 |
| 2024-11-01 | 4.75 | $4.58 | 359500 |
| 2024-10-31 | 4.84 | $4.73 | 299700 |
| 2024-10-30 | 4.90 | $4.91 | 2.9M |
| 2024-10-29 | 4.92 | $4.84 | 1.2M |
| 2024-10-28 | 4.97 | $5.06 | 126120 |
| 2024-10-25 | 4.96 | $5.00 | 88100 |
| 2024-10-24 | 4.98 | $5.05 | 313900 |
| 2024-10-23 | 4.98 | $5.01 | 119200 |
| 2024-10-22 | 4.99 | $4.98 | 235346 |
| 2024-10-21 | 5.02 | $4.97 | 362300 |
| 2024-10-18 | 5.06 | $5.11 | 165515 |
| 2024-10-17 | 5.07 | $5.10 | 349200 |
| 2024-10-16 | 5.09 | $5.14 | 132004 |
| 2024-10-15 | 5.10 | $5.16 | 297205 |
| 2024-10-14 | 5.10 | $5.19 | 189131 |
| 2024-10-11 | 5.10 | $5.10 | 99238 |
| 2024-10-10 | 5.13 | $5.14 | 98600 |
| 2024-10-09 | 5.15 | $5.13 | 173401 |
| 2024-10-08 | 5.19 | $5.16 | 218600 |
| 2024-10-07 | 5.22 | $5.26 | 280000 |
| 2024-10-04 | 5.23 | $5.30 | 265533 |
| 2024-10-03 | 5.24 | $5.25 | 389400 |
| 2024-10-02 | 5.26 | $5.35 | 288835 |
| 2024-10-01 | 5.26 | $5.25 | 243900 |
| 2024-09-30 | 5.29 | $5.26 | 162600 |
| 2024-09-27 | 5.32 | $5.31 | 427000 |
| 2024-09-26 | 5.35 | $5.36 | 346328 |
| 2024-09-25 | 5.36 | $5.30 | 198300 |
| 2024-09-24 | 5.41 | $5.32 | 148000 |
| 2024-09-23 | 5.45 | $5.23 | 218247 |
| 2024-09-20 | 5.54 | $5.36 | 160300 |
| 2024-09-19 | 5.60 | $5.56 | 140540 |
| 2024-09-18 | 5.61 | $5.61 | 205900 |
| 2024-09-17 | 5.61 | $5.60 | 111500 |
| 2024-09-16 | 5.61 | $5.62 | 98700 |
| 2024-09-13 | 5.61 | $5.60 | 164046 |
| 2024-09-12 | 5.60 | $5.48 | 200407 |
| 2024-09-11 | 5.64 | $5.51 | 272921 |
| 2024-09-10 | 5.67 | $5.53 | 161523 |
| 2024-09-09 | 5.71 | $5.63 | 98512 |
| 2024-09-06 | 5.71 | $5.57 | 160602 |
| 2024-09-05 | 5.74 | $5.67 | 219000 |
| 2024-09-04 | 5.74 | $5.65 | 124000 |
| 2024-09-03 | 5.74 | $5.60 | 306800 |
| 2024-08-30 | 5.75 | $5.60 | 331800 |
| 2024-08-29 | 5.77 | $5.60 | 166722 |
| 2024-08-28 | 5.79 | $5.68 | 126000 |
| 2024-08-27 | 5.78 | $5.68 | 104304 |
| 2024-08-26 | 5.76 | $5.71 | 152930 |
| 2024-08-23 | 5.73 | $5.72 | 226242 |
| 2024-08-22 | 5.69 | $5.59 | 212700 |
| 2024-08-21 | 5.68 | $5.70 | 302117 |
| 2024-08-20 | 5.62 | $5.70 | 201500 |
| 2024-08-19 | 5.55 | $5.69 | 227800 |
| 2024-08-16 | 5.46 | $5.59 | 258647 |
| 2024-08-15 | 5.39 | $5.50 | 201700 |
| 2024-08-14 | 5.33 | $5.54 | 228138 |
| 2024-08-13 | 5.23 | $5.44 | 224043 |
| 2024-08-12 | 5.15 | $5.31 | 271702 |
| 2024-08-09 | 5.09 | $5.26 | 313000 |
| 2024-08-08 | 5.03 | $5.12 | 227727 |
| 2024-08-07 | 5.00 | $5.01 | 300700 |
| 2024-08-06 | 5.01 | $5.00 | 406700 |
| 2024-08-05 | 5.02 | $4.93 | 648300 |
| 2024-08-02 | 5.05 | $4.92 | 354614 |
| 2024-08-01 | 5.09 | $5.07 | 560332 |
| 2024-07-31 | 5.09 | $5.07 | 613800 |
| 2024-07-30 | 5.10 | $5.12 | 444219 |
| 2024-07-29 | 5.09 | $5.08 | 307200 |
| 2024-07-26 | 5.09 | $5.01 | 456100 |
| 2024-07-25 | 5.12 | $4.92 | 473916 |
| 2024-07-24 | 5.17 | $5.01 | 608800 |
| 2024-07-23 | 5.21 | $5.11 | 510400 |
| 2024-07-22 | 5.23 | $5.19 | 254200 |
| 2024-07-19 | 5.22 | $5.21 | 319000 |
| 2024-07-18 | 5.21 | $5.16 | 698300 |
| 2024-07-17 | 5.21 | $5.33 | 590900 |
| 2024-07-16 | 5.15 | $5.27 | 355020 |
| 2024-07-15 | 5.10 | $5.19 | 273300 |
| 2024-07-12 | 5.06 | $5.22 | 158600 |
| 2024-07-11 | 5.00 | $5.22 | 502800 |
| 2024-07-10 | 4.94 | $5.12 | 431300 |
| 2024-07-09 | 4.89 | $4.95 | 518861 |
| 2024-07-08 | 4.88 | $4.88 | 357500 |
| 2024-07-05 | 4.90 | $4.97 | 497529 |
| 2024-07-03 | 4.89 | $4.98 | 191941 |
| 2024-07-02 | 4.88 | $4.84 | 219022 |
| 2024-07-01 | 4.92 | $4.84 | 261637 |
| 2024-06-28 | 4.96 | $4.94 | 380500 |
| 2024-06-27 | 4.98 | $5.05 | 339900 |
| 2024-06-26 | 4.98 | $4.97 | 418400 |
| 2024-06-25 | 5.00 | $5.08 | 517159 |
| 2024-06-24 | 4.99 | $5.16 | 447500 |
| 2024-06-21 | 4.96 | $5.03 | 500138 |
| 2024-06-20 | 4.96 | $5.03 | 475100 |
| 2024-06-18 | 4.97 | $5.05 | 623603 |
| 2024-06-17 | 4.97 | $5.03 | 214306 |
| 2024-06-14 | 4.98 | $4.99 | 247347 |
| 2024-06-13 | 5.01 | $5.01 | 477900 |
| 2024-06-12 | 5.05 | $4.97 | 602857 |
| 2024-06-11 | 5.10 | $5.06 | 433143 |
| 2024-06-10 | 5.14 | $5.08 | 448524 |
| 2024-06-07 | 5.19 | $5.13 | 286300 |
| 2024-06-06 | 5.23 | $5.29 | 456600 |
| 2024-06-05 | 5.23 | $5.11 | 531000 |
| 2024-06-04 | 5.29 | $5.17 | 333400 |
| 2024-06-03 | 5.34 | $5.33 | 276513 |
| 2024-05-31 | 5.36 | $5.31 | 2.2M |
| 2024-05-30 | 5.39 | $5.36 | 223309 |
| 2024-05-29 | 5.41 | $5.30 | 390204 |
| 2024-05-28 | 5.45 | $5.43 | 852327 |
| 2024-05-24 | 5.46 | $5.42 | 121300 |
| 2024-05-23 | 5.48 | $5.42 | 248000 |
| 2024-05-22 | 5.50 | $5.43 | 422600 |
| 2024-05-21 | 5.53 | $5.49 | 989600 |
| 2024-05-20 | 5.54 | $5.43 | 165500 |
| 2024-05-17 | 5.57 | $5.45 | 455007 |
| 2024-05-16 | 5.60 | $5.45 | 166100 |
| 2024-05-15 | 5.63 | $5.45 | 346441 |
| 2024-05-14 | 5.68 | $5.58 | 316800 |
| 2024-05-13 | 5.69 | $5.55 | 688912 |
| 2024-05-10 | 5.71 | $5.55 | 363940 |
| 2024-05-09 | 5.73 | $5.55 | 504700 |
| 2024-05-08 | 5.76 | $5.72 | 2.3M |
| 2024-05-07 | 5.74 | $5.82 | 283500 |
| 2024-05-06 | 5.68 | $5.88 | 542300 |
| 2024-05-03 | 5.58 | $5.83 | 310520 |
| 2024-05-02 | 5.48 | $5.74 | 442602 |
| 2024-05-01 | 5.39 | $5.65 | 654536 |
| 2024-04-30 | 5.30 | $5.56 | 1.0M |
| 2024-04-29 | 5.22 | $5.43 | 671400 |
| 2024-04-26 | 5.17 | $5.36 | 525000 |
| 2024-04-25 | 5.14 | $5.13 | 462922 |
| 2024-04-24 | 5.17 | $5.27 | 406500 |
| 2024-04-23 | 5.16 | $5.29 | 561700 |
| 2024-04-22 | 5.15 | $5.18 | 649321 |
| 2024-04-19 | 5.18 | $5.25 | 425349 |
| 2024-04-18 | 5.19 | $5.12 | 433206 |
| 2024-04-17 | 5.24 | $5.13 | 454105 |
| 2024-04-16 | 5.31 | $5.13 | 515828 |
| 2024-04-15 | 5.40 | $5.25 | 654500 |
| 2024-04-12 | 5.47 | $5.33 | 451700 |
| 2024-04-11 | 5.52 | $5.39 | 268000 |
| 2024-04-10 | 5.58 | $5.41 | 636700 |
| 2024-04-09 | 5.64 | $5.70 | 358500 |
| 2024-04-08 | 5.62 | $5.64 | 679800 |
| 2024-04-05 | 5.61 | $5.59 | 347801 |
| 2024-04-04 | 5.62 | $5.68 | 784139 |
| 2024-04-03 | 5.61 | $5.62 | 554200 |
| 2024-04-02 | 5.61 | $5.56 | 349200 |
| 2024-04-01 | 5.63 | $5.56 | 506200 |
| 2024-03-28 | 5.65 | $5.72 | 682500 |
| 2024-03-27 | 5.63 | $5.68 | 1.1M |
| 2024-03-26 | 5.62 | $5.59 | 563800 |
| 2024-03-25 | 5.64 | $5.61 | 190100 |
| 2024-03-22 | 5.66 | $5.59 | 1.2M |
| 2024-03-21 | 5.68 | $5.66 | 249500 |
| 2024-03-20 | 5.69 | $5.73 | 330847 |
| 2024-03-19 | 5.68 | $5.60 | 490900 |
| 2024-03-18 | 5.71 | $5.69 | 343500 |
| 2024-03-15 | 5.72 | $5.72 | 491643 |
| 2024-03-14 | 5.72 | $5.72 | 285539 |
| 2024-03-13 | 5.72 | $5.75 | 349840 |
| 2024-03-12 | 5.71 | $5.73 | 386800 |
| 2024-03-11 | 5.70 | $5.72 | 183200 |
| 2024-03-08 | 5.70 | $5.71 | 325543 |
| 2024-03-07 | 5.70 | $5.71 | 156000 |
| 2024-03-06 | 5.71 | $5.70 | 372141 |
| 2024-03-05 | 5.71 | $5.69 | 498100 |
| 2024-03-04 | 5.73 | $5.74 | 256838 |
| 2024-03-01 | 5.73 | $5.77 | 216739 |
| 2024-02-29 | 5.72 | $5.70 | 435000 |
| 2024-02-28 | 5.73 | $5.81 | 172600 |
| 2024-02-27 | 5.72 | $5.83 | 183100 |
| 2024-02-26 | 5.69 | $5.68 | 333315 |
| 2024-02-23 | 5.71 | $5.66 | 385300 |
| 2024-02-22 | 5.74 | $5.78 | 225020 |
| 2024-02-21 | 5.74 | $5.86 | 373000 |
| 2024-02-20 | 5.71 | $5.95 | 369130 |
| 2024-02-16 | 5.65 | $5.83 | 410300 |
| 2024-02-15 | 5.62 | $5.70 | 303620 |
| 2024-02-14 | 5.63 | $5.68 | 368500 |
| 2024-02-13 | 5.64 | $5.60 | 400900 |
| 2024-02-12 | 5.69 | $5.79 | 270800 |
| 2024-02-09 | 5.69 | $5.74 | 265933 |
| 2024-02-08 | 5.71 | $5.64 | 478300 |
| 2024-02-07 | 5.76 | $5.83 | 459600 |
| 2024-02-06 | 5.78 | $6.01 | 767947 |
| 2024-02-05 | 5.74 | $5.82 | 555504 |
| 2024-02-02 | 5.75 | $5.79 | 645800 |
| 2024-02-01 | 5.78 | $5.88 | 2.6M |
| 2024-01-31 | 5.79 | $5.72 | 2.8M |
| 2024-01-30 | 5.85 | $5.96 | 2.0M |
| 2024-01-29 | 5.86 | $5.83 | 380944 |
| 2024-01-26 | 5.91 | $5.99 | 570833 |
| 2024-01-25 | 5.92 | $5.93 | 646900 |
| 2024-01-24 | 5.96 | $5.94 | 383900 |
| 2024-01-23 | 6.00 | $5.99 | 531700 |
| 2024-01-22 | 6.04 | $6.01 | 1.7M |
| 2024-01-19 | 6.09 | $6.11 | 1.4M |
| 2024-01-18 | 6.12 | $6.09 | 1.4M |
| 2024-01-17 | 6.16 | $6.06 | 1.5M |
| 2024-01-16 | 6.22 | $6.00 | 368507 |
| 2024-01-12 | 6.32 | $6.21 | 336437 |
| 2024-01-11 | 6.37 | $6.24 | 376800 |
| 2024-01-10 | 6.42 | $6.22 | 844400 |
| 2024-01-09 | 6.49 | $6.31 | 519029 |
| 2024-01-08 | 6.55 | $6.54 | 229100 |
| 2024-01-05 | 6.54 | $6.58 | 408900 |
| 2024-01-04 | 6.52 | $6.42 | 558629 |
| 2024-01-03 | 6.55 | $6.45 | 357603 |
| 2024-01-02 | 6.57 | $6.44 | 374300 |
| 2023-12-29 | 6.59 | $6.55 | 377231 |
| 2023-12-28 | 6.58 | $6.59 | 537800 |
| 2023-12-27 | 6.56 | $6.62 | 183400 |
| 2023-12-26 | 6.52 | $6.58 | 238937 |
| 2023-12-22 | 6.49 | $6.56 | 509222 |
| 2023-12-21 | 6.45 | $6.44 | 541812 |
| 2023-12-20 | 6.44 | $6.34 | 849652 |
| 2023-12-19 | 6.45 | $6.57 | 582000 |
| 2023-12-18 | 6.39 | $6.45 | 309500 |
| 2023-12-15 | 6.36 | $6.36 | 986500 |
| 2023-12-14 | 6.35 | $6.46 | 910900 |
| 2023-12-13 | 6.30 | $6.41 | 967514 |
| 2023-12-12 | 6.26 | $6.13 | 505104 |
| 2023-12-11 | 6.29 | $6.22 | 390700 |
| 2023-12-08 | 6.31 | $6.26 | 986635 |
| 2023-12-07 | 6.30 | $6.17 | 1.5M |
| 2023-12-06 | 6.33 | $6.18 | 1.4M |
| 2023-12-05 | 6.36 | $6.25 | 1.2M |
| 2023-12-04 | 6.37 | $6.20 | 1.4M |
| 2023-12-01 | 6.39 | $6.26 | 2.6M |
| 2023-11-30 | 6.39 | $6.26 | 244125 |
| 2023-11-29 | 6.40 | $6.23 | 312900 |
| 2023-11-28 | 6.41 | $6.25 | 361710 |
| 2023-11-27 | 6.41 | $6.17 | 308007 |
| 2023-11-24 | 6.43 | $6.22 | 187900 |
| 2023-11-22 | 6.44 | $6.27 | 513000 |
| 2023-11-21 | 6.43 | $6.24 | 336603 |
| 2023-11-20 | 6.42 | $6.33 | 514400 |
| 2023-11-17 | 6.37 | $6.27 | 1.2M |
| 2023-11-16 | 6.33 | $6.50 | 670800 |
| 2023-11-15 | 6.21 | $6.32 | 284800 |
| 2023-11-14 | 6.10 | $6.29 | 638100 |
| 2023-11-13 | 5.98 | $6.07 | 594541 |
| 2023-11-10 | 5.90 | $6.04 | 739200 |
| 2023-11-09 | 5.80 | $5.88 | 577631 |
| 2023-11-08 | 5.74 | $5.90 | 903500 |
| 2023-11-07 | 5.65 | $5.80 | 452700 |
| 2023-11-06 | 5.57 | $5.65 | 389719 |
| 2023-11-03 | 5.51 | $5.63 | 488539 |
| 2023-11-02 | 5.45 | $5.59 | 319937 |
| 2023-11-01 | 5.39 | $5.43 | 1.3M |
| 2023-10-31 | 5.37 | $5.29 | 283245 |
| 2023-10-30 | 5.38 | $5.26 | 385405 |
| 2023-10-27 | 5.41 | $5.40 | 818029 |
| 2023-10-26 | 5.40 | $5.50 | 512900 |
| 2023-10-25 | 5.35 | $5.37 | 814842 |
| 2023-10-24 | 5.33 | $5.45 | 1.7M |
| 2023-10-23 | 5.28 | $5.29 | 532204 |
| 2023-10-20 | 5.27 | $5.13 | 483829 |
| 2023-10-19 | 5.32 | $5.27 | 382412 |
| 2023-10-18 | 5.32 | $5.21 | 392800 |
| 2023-10-17 | 5.35 | $5.30 | 486600 |
| 2023-10-16 | 5.35 | $5.41 | 403300 |
| 2023-10-13 | 5.31 | $5.37 | 343800 |
| 2023-10-12 | 5.29 | $5.31 | 491600 |
| 2023-10-11 | 5.27 | $5.47 | 704005 |
| 2023-10-10 | 5.20 | $5.45 | 565815 |
| 2023-10-09 | 5.12 | $5.29 | 391711 |
| 2023-10-06 | 5.08 | $5.24 | 422200 |
| 2023-10-05 | 5.04 | $5.15 | 364904 |
| 2023-10-04 | 5.03 | $5.05 | 318900 |
| 2023-10-03 | 5.05 | $4.94 | 514800 |
| 2023-10-02 | 5.11 | $5.07 | 459118 |
| 2023-09-29 | 5.14 | $5.13 | 436300 |
| 2023-09-28 | 5.17 | $5.09 | 347200 |
| 2023-09-27 | 5.21 | $5.04 | 470206 |
| 2023-09-26 | 5.28 | $5.14 | 303629 |
| 2023-09-25 | 5.33 | $5.23 | 223231 |
| 2023-09-22 | 5.37 | $5.30 | 373300 |
| 2023-09-21 | 5.39 | $5.27 | 270947 |
| 2023-09-20 | 5.43 | $5.46 | 388000 |
| 2023-09-19 | 5.42 | $5.40 | 309818 |
| 2023-09-18 | 5.42 | $5.45 | 314000 |
| 2023-09-15 | 5.41 | $5.43 | 910700 |
| 2023-09-14 | 5.41 | $5.56 | 202300 |
| 2023-09-13 | 5.36 | $5.47 | 303000 |
| 2023-09-12 | 5.33 | $5.42 | 555125 |
| 2023-09-11 | 5.31 | $5.40 | 390208 |
| 2023-09-08 | 5.30 | $5.27 | 324200 |
| 2023-09-07 | 5.32 | $5.21 | 253800 |
| 2023-09-06 | 5.38 | $5.28 | 314000 |
| 2023-09-05 | 5.42 | $5.35 | 377600 |
| 2023-09-01 | 5.45 | $5.50 | 255000 |
| 2023-08-31 | 5.44 | $5.45 | 592800 |
| 2023-08-30 | 5.45 | $5.61 | 425800 |
| 2023-08-29 | 5.41 | $5.72 | 488146 |
| 2023-08-28 | 5.33 | $5.54 | 600922 |
| 2023-08-25 | 5.29 | $5.46 | 1.3M |
| 2023-08-24 | 5.27 | $5.45 | 265637 |
| 2023-08-23 | 5.25 | $5.52 | 369006 |
| 2023-08-22 | 5.21 | $5.38 | 488726 |
| 2023-08-21 | 5.20 | $5.32 | 491500 |
| 2023-08-18 | 5.22 | $5.32 | 340239 |
| 2023-08-17 | 5.25 | $5.24 | 363200 |
| 2023-08-16 | 5.31 | $5.30 | 492533 |
| 2023-08-15 | 5.38 | $5.37 | 419700 |
| 2023-08-14 | 5.44 | $5.42 | 362000 |
| 2023-08-11 | 5.50 | $5.52 | 380914 |
| 2023-08-10 | 5.54 | $5.53 | 461100 |
| 2023-08-09 | 5.60 | $5.47 | 372116 |
| 2023-08-08 | 5.69 | $5.60 | 400000 |
| 2023-08-07 | 5.76 | $5.65 | 640800 |
| 2023-08-04 | 5.83 | $5.71 | 661100 |
| 2023-08-03 | 5.91 | $5.77 | 679719 |
| 2023-08-02 | 5.98 | $5.89 | 420904 |
| 2023-08-01 | 6.03 | $5.95 | 355031 |
| 2023-07-31 | 6.08 | $6.07 | 290500 |
| 2023-07-28 | 6.09 | $6.08 | 370900 |
| 2023-07-27 | 6.11 | $6.02 | 310342 |
| 2023-07-26 | 6.16 | $6.18 | 359601 |
| 2023-07-25 | 6.16 | $6.19 | 460429 |
| 2023-07-24 | 6.16 | $6.28 | 456000 |
| 2023-07-21 | 6.14 | $6.27 | 314626 |
| 2023-07-20 | 6.11 | $6.16 | 291157 |
| 2023-07-19 | 6.11 | $6.14 | 296200 |
| 2023-07-18 | 6.12 | $6.12 | 478131 |
| 2023-07-17 | 6.13 | $6.23 | 356500 |
| 2023-07-14 | 6.12 | $6.14 | 271400 |
| 2023-07-13 | 6.13 | $6.18 | 318300 |
| 2023-07-12 | 6.14 | $6.06 | 374300 |
| 2023-07-11 | 6.18 | $6.07 | 406575 |
| 2023-07-10 | 6.23 | $6.08 | 347812 |
| 2023-07-07 | 6.29 | $6.15 | 481606 |
| 2023-07-06 | 6.34 | $6.06 | 489654 |
| 2023-07-05 | 6.43 | $6.26 | 637000 |
| 2023-07-03 | 6.47 | $6.59 | 725738 |
| 2023-06-30 | 6.42 | $6.36 | 805601 |
| 2023-06-29 | 6.43 | $6.30 | 307600 |
| 2023-06-28 | 6.45 | $6.26 | 426800 |
| 2023-06-27 | 6.49 | $6.37 | 286500 |
| 2023-06-26 | 6.51 | $6.46 | 443737 |
| 2023-06-23 | 6.49 | $6.43 | 269012 |
| 2023-06-22 | 6.48 | $6.42 | 272600 |
| 2023-06-21 | 6.47 | $6.57 | 638648 |
| 2023-06-20 | 6.40 | $6.46 | 445148 |
| 2023-06-16 | 6.35 | $6.39 | 989826 |
| 2023-06-15 | 6.31 | $6.40 | 514927 |
| 2023-06-14 | 6.25 | $6.20 | 1.2M |
| 2023-06-13 | 6.25 | $6.20 | 1.3M |
| 2023-06-12 | 6.24 | $6.13 | 940400 |
| 2023-06-09 | 6.24 | $6.36 | 2.1M |
| 2023-06-08 | 6.18 | $6.30 | 292703 |
| 2023-06-07 | 6.11 | $6.24 | 847837 |
| 2023-06-06 | 6.05 | $6.20 | 510200 |
| 2023-06-05 | 5.99 | $6.08 | 461313 |
| 2023-06-02 | 5.95 | $6.04 | 399412 |
| 2023-06-01 | 5.91 | $5.82 | 903437 |
| 2023-05-31 | 5.94 | $5.73 | 1.1M |
| 2023-05-30 | 5.99 | $5.73 | 789000 |
| 2023-05-26 | 6.06 | $5.90 | 1.9M |
| 2023-05-25 | 6.08 | $5.84 | 1.4M |
| 2023-05-24 | 6.13 | $5.96 | 330200 |
| 2023-05-23 | 6.14 | $5.98 | 461900 |
| 2023-05-22 | 6.15 | $6.02 | 355200 |
| 2023-05-19 | 6.14 | $6.00 | 351308 |
| 2023-05-18 | 6.14 | $6.04 | 290300 |
| 2023-05-17 | 6.12 | $6.09 | 731160 |
| 2023-05-16 | 6.07 | $6.02 | 638800 |
| 2023-05-15 | 6.03 | $6.14 | 810945 |
| 2023-05-12 | 5.94 | $6.12 | 556600 |
| 2023-05-11 | 5.83 | $6.02 | 612900 |
| 2023-05-10 | 5.73 | $5.95 | 725600 |
| 2023-05-09 | 5.62 | $5.82 | 647600 |
| 2023-05-08 | 5.53 | $5.69 | 911733 |
| 2023-05-05 | 5.46 | $5.66 | 1.1M |
| 2023-05-04 | 5.39 | $5.43 | 758500 |
| 2023-05-03 | 5.37 | $5.35 | 782000 |
| 2023-05-02 | 5.37 | $5.26 | 891102 |
| 2023-05-01 | 5.40 | $5.36 | 256800 |
| 2023-04-28 | 5.40 | $5.41 | 487102 |
| 2023-04-27 | 5.39 | $5.37 | 772300 |
| 2023-04-26 | 5.38 | $5.26 | 1.2M |
| 2023-04-25 | 5.41 | $5.32 | 728833 |
| 2023-04-24 | 5.43 | $5.28 | 915903 |
| 2023-04-21 | 5.46 | $5.29 | 377100 |
| 2023-04-20 | 5.49 | $5.34 | 788144 |
| 2023-04-19 | 5.51 | $5.29 | 573643 |
| 2023-04-18 | 5.56 | $5.43 | 676308 |
| 2023-04-17 | 5.56 | $5.56 | 587400 |
| 2023-04-14 | 5.52 | $5.64 | 752123 |
| 2023-04-13 | 5.45 | $5.61 | 834000 |
| 2023-04-12 | 5.36 | $5.57 | 966948 |
| 2023-04-11 | 5.27 | $5.49 | 1.1M |
| 2023-04-10 | 5.19 | $5.22 | 742412 |
| 2023-04-06 | 5.17 | $5.19 | 533931 |
| 2023-04-05 | 5.16 | $5.21 | 700434 |
| 2023-04-04 | 5.14 | $5.25 | 568300 |
| 2023-04-03 | 5.10 | $5.22 | 672815 |
| 2023-03-31 | 5.06 | $5.31 | 774600 |
| 2023-03-30 | 4.99 | $5.30 | 754957 |
| 2023-03-29 | 4.90 | $5.09 | 1.2M |
| 2023-03-28 | 4.87 | $5.06 | 1.1M |
| 2023-03-27 | 4.84 | $5.04 | 1.1M |
| 2023-03-24 | 4.81 | $4.95 | 851700 |
| 2023-03-23 | 4.81 | $4.82 | 2.1M |
| 2023-03-22 | 4.86 | $4.93 | 1.0M |
| 2023-03-21 | 4.88 | $4.98 | 1.1M |
| 2023-03-20 | 4.89 | $4.84 | 1.9M |
| 2023-03-17 | 4.95 | $4.87 | 12.8M |
| 2023-03-16 | 5.02 | $5.10 | 2.7M |
| 2023-03-15 | 5.04 | $5.01 | 2.9M |
| 2023-03-14 | 5.09 | $5.03 | 2.8M |
| 2023-03-13 | 5.15 | $4.96 | 3.2M |
| 2023-03-10 | 5.25 | $5.12 | 1.4M |
| 2023-03-09 | 5.32 | $5.30 | 1.2M |
| 2023-03-08 | 5.34 | $5.43 | 1.2M |
| 2023-03-07 | 5.34 | $5.30 | 1.3M |
| 2023-03-06 | 5.38 | $5.30 | 1.8M |
| 2023-03-03 | 5.42 | $5.21 | 974211 |
| 2023-03-02 | 5.51 | $5.24 | 665549 |
| 2023-03-01 | 5.60 | $5.43 | 932735 |
| 2023-02-28 | 5.66 | $5.46 | 860100 |
| 2023-02-27 | 5.72 | $5.55 | 1.3M |
| 2023-02-24 | 5.76 | $5.66 | 1.1M |
| 2023-02-23 | 5.78 | $5.92 | 2.9M |
| 2023-02-22 | 5.71 | $5.71 | 1.8M |
| 2023-02-21 | 5.70 | $5.72 | 1.1M |
| 2023-02-17 | 5.67 | $5.82 | 1.6M |
| 2023-02-16 | 5.62 | $5.75 | 1.6M |
| 2023-02-15 | 5.56 | $5.75 | 2.5M |
| 2023-02-14 | 5.50 | $5.68 | 3.5M |
| 2023-02-13 | 5.45 | $5.58 | 961100 |
| 2023-02-10 | 5.42 | $5.51 | 1.7M |
| 2023-02-09 | 5.40 | $5.39 | 1.2M |
| 2023-02-08 | 5.42 | $5.57 | 2.2M |
| 2023-02-07 | 5.38 | $5.29 | 1.8M |
| 2023-02-06 | 5.43 | $5.34 | 1.4M |
| 2023-02-03 | 5.47 | $5.26 | 1.7M |
| 2023-02-02 | 5.55 | $5.38 | 2.8M |
| 2023-02-01 | 5.61 | $5.37 | 3.2M |
| 2023-01-31 | 5.68 | $5.68 | 1.1M |
| 2023-01-30 | 5.66 | $5.53 | 644400 |
| 2023-01-27 | 5.70 | $5.57 | 1.4M |
| 2023-01-26 | 5.72 | $5.73 | 955700 |
| 2023-01-25 | 5.70 | $5.63 | 540946 |
| 2023-01-24 | 5.70 | $5.53 | 1.6M |
| 2023-01-23 | 5.73 | $5.39 | 2.5M |
| 2023-01-20 | 5.82 | $5.62 | 1.3M |
| 2023-01-19 | 5.84 | $5.65 | 724420 |
| 2023-01-18 | 5.86 | $5.67 | 1.0M |
| 2023-01-17 | 5.88 | $5.67 | 1.1M |
| 2023-01-13 | 5.89 | $5.86 | 888100 |
| 2023-01-12 | 5.84 | $5.91 | 2.2M |
| 2023-01-11 | 5.76 | $6.09 | 1.2M |
| 2023-01-10 | 5.61 | $5.86 | 2.1M |
| 2023-01-09 | 5.49 | $5.58 | 1.2M |
| 2023-01-06 | 5.43 | $5.64 | 827644 |
| 2023-01-05 | 5.34 | $5.41 | 1.5M |
| 2023-01-04 | 5.30 | $5.24 | 1.2M |
| 2023-01-03 | 5.30 | $5.04 | 2.0M |
| 2022-12-30 | 5.37 | $5.39 | 794800 |
| 2022-12-29 | 5.34 | $5.39 | 640200 |
| 2022-12-28 | 5.30 | $5.42 | 701800 |
| 2022-12-27 | 5.25 | $5.29 | 813715 |
| 2022-12-23 | 5.22 | $5.47 | 875400 |
| 2022-12-22 | 5.14 | $5.38 | 1.3M |
| 2022-12-21 | 5.06 | $5.30 | 1.6M |
| 2022-12-20 | 4.99 | $5.27 | 1.3M |
| 2022-12-19 | 4.92 | $5.02 | 1.1M |
| 2022-12-16 | 4.91 | $4.90 | 2.1M |
| 2022-12-15 | 4.94 | $4.83 | 2.2M |
| 2022-12-14 | 5.00 | $4.90 | 1.5M |
| 2022-12-13 | 5.06 | $4.88 | 2.0M |
| 2022-12-12 | 5.14 | $5.05 | 1.6M |
| 2022-12-09 | 5.18 | $5.16 | 1.3M |
| 2022-12-08 | 5.19 | $5.19 | 928200 |
| 2022-12-07 | 5.20 | $5.32 | 855200 |
| 2022-12-06 | 5.18 | $5.27 | 969803 |
| 2022-12-05 | 5.16 | $5.13 | 1.0M |
| 2022-12-02 | 5.19 | $5.35 | 961900 |
| 2022-12-01 | 5.16 | $5.32 | 728918 |
| 2022-11-30 | 5.13 | $5.33 | 545600 |
| 2022-11-29 | 5.09 | $5.25 | 1.0M |
| 2022-11-28 | 5.08 | $5.09 | 709100 |
| 2022-11-25 | 5.11 | $5.18 | 862543 |
| 2022-11-23 | 5.12 | $5.21 | 885521 |
| 2022-11-22 | 5.14 | $5.19 | 1.4M |
| 2022-11-21 | 5.16 | $5.22 | 927700 |
| 2022-11-18 | 5.18 | $5.15 | 1.3M |
| 2022-11-17 | 5.23 | $5.14 | 3.1M |
| 2022-11-16 | 5.30 | $5.14 | 2.7M |
| 2022-11-15 | 5.39 | $5.32 | 2.6M |
| 2022-11-14 | 5.44 | $5.35 | 2.9M |
| 2022-11-11 | 5.50 | $5.39 | 2.8M |
| 2022-11-10 | 5.55 | $5.16 | 2.2M |
| 2022-11-09 | 5.70 | $5.59 | 3.1M |
| 2022-11-08 | 5.74 | $6.01 | 2.8M |
| 2022-11-07 | 5.65 | $5.86 | 3.8M |
| 2022-11-04 | 5.60 | $5.87 | 1.7M |
| 2022-11-03 | 5.53 | $5.67 | 1.4M |
| 2022-11-02 | 5.51 | $5.47 | 1.2M |
| 2022-11-01 | 5.55 | $5.70 | 3.1M |
| 2022-10-31 | 5.53 | $5.70 | 3.5M |
| 2022-10-28 | 5.50 | $5.34 | 2.8M |
| 2022-10-27 | 5.59 | $5.43 | 3.4M |
| 2022-10-26 | 5.67 | $5.23 | 3.8M |
| 2022-10-25 | 5.84 | $5.68 | 1.5M |
| 2022-10-24 | 5.89 | $5.72 | 1.7M |
| 2022-10-21 | 5.95 | $6.22 | 1.5M |
| 2022-10-20 | 5.86 | $5.98 | 1.4M |
| 2022-10-19 | 5.83 | $5.86 | 1.1M |
| 2022-10-18 | 5.83 | $5.90 | 1.8M |
| 2022-10-17 | 5.82 | $5.76 | 977541 |
| 2022-10-14 | 5.84 | $5.66 | 1.3M |
| 2022-10-13 | 5.91 | $5.77 | 1.6M |
| 2022-10-12 | 5.96 | $5.70 | 1.1M |
| 2022-10-11 | 6.03 | $5.80 | 1.9M |
| 2022-10-10 | 6.10 | $6.06 | 1.3M |
| 2022-10-07 | 6.09 | $6.09 | 1.3M |
| 2022-10-06 | 6.07 | $6.16 | 1.1M |
| 2022-10-05 | 6.02 | $6.24 | 1.3M |
| 2022-10-04 | 5.93 | $6.25 | 1.5M |
| 2022-10-03 | 5.82 | $6.20 | 2.9M |
| 2022-09-30 | 5.71 | $5.64 | 1.9M |
| 2022-09-29 | 5.74 | $5.61 | 1.6M |
| 2022-09-28 | 5.80 | $5.66 | 1.3M |
| 2022-09-27 | 5.85 | $5.63 | 1.4M |
| 2022-09-26 | 5.92 | $5.64 | 1.8M |
| 2022-09-23 | 6.00 | $5.90 | 1.9M |
| 2022-09-22 | 6.01 | $6.20 | 1.6M |
| 2022-09-21 | 5.93 | $6.01 | 2.0M |
| 2022-09-20 | 5.90 | $6.09 | 1.5M |
| 2022-09-19 | 5.83 | $5.95 | 1.5M |
| 2022-09-16 | 5.79 | $5.68 | 2.3M |
| 2022-09-15 | 5.82 | $5.72 | 674656 |
| 2022-09-14 | 5.85 | $5.82 | 584600 |
| 2022-09-13 | 5.86 | $5.82 | 1.0M |
| 2022-09-12 | 5.86 | $5.98 | 898600 |
| 2022-09-09 | 5.82 | $5.88 | 815821 |
| 2022-09-08 | 5.80 | $5.68 | 1.2M |
| 2022-09-07 | 5.83 | $5.75 | 836100 |
| 2022-09-06 | 5.85 | $5.69 | 1.0M |
| 2022-09-02 | 5.89 | $5.76 | 1.3M |
| 2022-09-01 | 5.92 | $5.68 | 1.1M |
| 2022-08-31 | 5.97 | $5.72 | 1.7M |
| 2022-08-30 | 6.03 | $5.92 | 1.3M |
| 2022-08-29 | 6.03 | $5.97 | 643807 |
| 2022-08-26 | 6.01 | $5.94 | 716874 |
| 2022-08-25 | 6.00 | $5.95 | 872000 |
| 2022-08-24 | 5.97 | $5.84 | 680549 |
| 2022-08-23 | 5.98 | $5.85 | 771746 |
| 2022-08-22 | 5.97 | $5.74 | 1.5M |
| 2022-08-19 | 6.00 | $5.80 | 1.3M |
| 2022-08-18 | 6.02 | $5.88 | 1.2M |
| 2022-08-17 | 6.01 | $5.85 | 1.2M |
| 2022-08-16 | 6.00 | $5.85 | 503600 |
| 2022-08-15 | 5.99 | $5.91 | 906800 |
| 2022-08-12 | 5.95 | $6.01 | 908300 |
| 2022-08-11 | 5.86 | $5.95 | 1.5M |
| 2022-08-10 | 5.78 | $5.94 | 1.2M |
| 2022-08-09 | 5.68 | $5.81 | 1.2M |
| 2022-08-08 | 5.59 | $5.78 | 950300 |
| 2022-08-05 | 5.49 | $5.71 | 1.4M |
| 2022-08-04 | 5.39 | $5.54 | 1.4M |
| 2022-08-03 | 5.33 | $5.40 | 3.0M |
| 2022-08-02 | 5.29 | $5.27 | 2.6M |
| 2022-08-01 | 5.29 | $5.36 | 2.3M |
| 2022-07-29 | 5.25 | $5.48 | 1.7M |
| 2022-07-28 | 5.18 | $5.48 | 1.2M |
| 2022-07-27 | 5.09 | $5.28 | 1.9M |
| 2022-07-26 | 5.04 | $5.22 | 1.7M |
| 2022-07-25 | 5.01 | $5.22 | 1.6M |
| 2022-07-22 | 4.97 | $5.00 | 1.4M |
| 2022-07-21 | 5.00 | $5.16 | 1.0M |
| 2022-07-20 | 4.99 | $5.20 | 1.4M |
| 2022-07-19 | 4.97 | $5.27 | 1.6M |
| 2022-07-18 | 4.92 | $5.10 | 1.4M |
| 2022-07-15 | 4.92 | $5.03 | 1.7M |
| 2022-07-14 | 4.96 | $4.92 | 1.5M |
| 2022-07-13 | 5.03 | $5.04 | 2.3M |
| 2022-07-12 | 5.10 | $5.09 | 1.4M |
| 2022-07-11 | 5.16 | $5.19 | 860530 |
| 2022-07-08 | 5.22 | $5.40 | 1.7M |
| 2022-07-07 | 5.22 | $5.34 | 1.4M |
| 2022-07-06 | 5.26 | $5.24 | 1.1M |
| 2022-07-05 | 5.33 | $5.36 | 2.7M |
| 2022-07-01 | 5.39 | $5.48 | 1.3M |
| 2022-06-30 | 5.43 | $5.49 | 1.7M |
| 2022-06-29 | 5.49 | $5.59 | 624742 |
| 2022-06-28 | 5.52 | $5.60 | 610710 |
| 2022-06-27 | 5.57 | $5.67 | 757317 |
| 2022-06-24 | 5.61 | $5.58 | 549622 |
| 2022-06-23 | 5.70 | $5.65 | 798400 |
| 2022-06-22 | 5.78 | $5.83 | 1.1M |
| 2022-06-21 | 5.84 | $5.96 | 1.3M |
| 2022-06-17 | 5.87 | $5.79 | 3.5M |
| 2022-06-16 | 5.96 | $5.78 | 912517 |
| 2022-06-15 | 6.09 | $6.01 | 1.3M |
| 2022-06-14 | 6.17 | $5.87 | 1.1M |
| 2022-06-13 | 6.32 | $5.89 | 1.7M |
| 2022-06-10 | 6.49 | $6.22 | 3.0M |
| 2022-06-09 | 6.60 | $6.34 | 2.5M |
| 2022-06-08 | 6.70 | $6.42 | 636000 |
| 2022-06-07 | 6.80 | $6.51 | 1.8M |
| 2022-06-06 | 6.89 | $6.71 | 744102 |
| 2022-06-03 | 6.94 | $6.73 | 793200 |
| 2022-06-02 | 6.99 | $6.85 | 1.3M |
| 2022-06-01 | 7.01 | $6.87 | 769612 |
| 2022-05-31 | 7.02 | $7.11 | 1.2M |
| 2022-05-27 | 6.96 | $7.12 | 520625 |
| 2022-05-26 | 6.89 | $7.03 | 514030 |
| 2022-05-25 | 6.82 | $6.93 | 1.0M |
| 2022-05-24 | 6.78 | $7.13 | 1.5M |
| 2022-05-23 | 6.66 | $7.10 | 1.3M |
| 2022-05-20 | 6.52 | $6.78 | 1.4M |
| 2022-05-19 | 6.46 | $6.70 | 1.0M |
| 2022-05-18 | 6.41 | $6.63 | 1.9M |
| 2022-05-17 | 6.37 | $6.84 | 699363 |
| 2022-05-16 | 6.26 | $6.65 | 687000 |
| 2022-05-13 | 6.20 | $6.53 | 1.4M |
| 2022-05-12 | 6.16 | $6.39 | 1.2M |
| 2022-05-11 | 6.16 | $6.34 | 1.7M |
| 2022-05-10 | 6.19 | $6.39 | 966304 |
| 2022-05-09 | 6.21 | $6.41 | 979125 |
| 2022-05-06 | 6.23 | $6.47 | 1.6M |
| 2022-05-05 | 6.25 | $6.37 | 1.7M |
| 2022-05-04 | 6.31 | $6.61 | 2.0M |
| 2022-05-03 | 6.31 | $6.40 | 1.7M |
| 2022-05-02 | 6.39 | $6.21 | 2.1M |
| 2022-04-29 | 6.55 | $6.37 | 2.5M |
| 2022-04-28 | 6.69 | $6.36 | 1.8M |
| 2022-04-27 | 6.88 | $6.36 | 3.5M |
| 2022-04-26 | 7.11 | $6.42 | 2.3M |
| 2022-04-25 | 7.37 | $6.96 | 1.5M |
| 2022-04-22 | 7.52 | $7.14 | 1.2M |
| 2022-04-21 | 7.65 | $7.42 | 1.0M |
| 2022-04-20 | 7.71 | $7.64 | 2.3M |
| 2022-04-19 | 7.72 | $7.59 | 2.7M |
| 2022-04-18 | 7.74 | $7.61 | 1.0M |
| 2022-04-14 | 7.75 | $7.45 | 779800 |
| 2022-04-13 | 7.81 | $7.57 | 684931 |
| 2022-04-12 | 7.85 | $7.56 | 1.3M |
| 2022-04-11 | 7.89 | $7.69 | 854800 |
| 2022-04-08 | 7.89 | $7.60 | 927547 |
| 2022-04-07 | 7.92 | $7.64 | 2.2M |
| 2022-04-06 | 7.93 | $7.52 | 2.9M |
| 2022-04-05 | 7.98 | $7.63 | 2.2M |
| 2022-04-04 | 8.00 | $7.87 | 828800 |
| 2022-04-01 | 7.94 | $7.90 | 1.3M |
| 2022-03-31 | 7.84 | $7.70 | 1.5M |
| 2022-03-30 | 7.78 | $7.69 | 1.5M |
| 2022-03-29 | 7.70 | $7.71 | 1.2M |
| 2022-03-28 | 7.59 | $7.59 | 1.8M |
| 2022-03-25 | 7.48 | $7.75 | 1.1M |
| 2022-03-24 | 7.30 | $7.39 | 2.2M |
| 2022-03-23 | 7.18 | $7.42 | 1.9M |
| 2022-03-22 | 7.02 | $7.31 | 1.3M |
| 2022-03-21 | 6.85 | $7.19 | 3.9M |
| 2022-03-18 | 6.68 | $6.94 | 12.5M |
| 2022-03-17 | 6.55 | $6.83 | 2.8M |
| 2022-03-16 | 6.42 | $6.65 | 2.6M |
| 2022-03-15 | 6.32 | $6.42 | 2.4M |
| 2022-03-14 | 6.27 | $6.55 | 3.5M |
| 2022-03-11 | 6.17 | $6.34 | 1.1M |
| 2022-03-10 | 6.11 | $6.36 | 1.3M |
| 2022-03-09 | 6.02 | $6.44 | 2.2M |
| 2022-03-08 | 5.90 | $5.83 | 1.2M |
| 2022-03-07 | 5.94 | $5.77 | 1.1M |
| 2022-03-04 | 6.01 | $5.99 | 1.7M |
| 2022-03-03 | 6.03 | $6.17 | 1.0M |
| 2022-03-02 | 5.99 | $6.01 | 1.7M |
| 2022-03-01 | 6.00 | $5.74 | 1.6M |
| 2022-02-28 | 6.09 | $5.87 | 957911 |
| 2022-02-25 | 6.16 | $5.96 | 1.1M |
| 2022-02-24 | 6.22 | $5.91 | 1.9M |
| 2022-02-23 | 6.31 | $6.29 | 1.1M |
| 2022-02-22 | 6.29 | $6.25 | 932204 |
| 2022-02-18 | 6.28 | $6.24 | 1.0M |
| 2022-02-17 | 6.27 | $6.17 | 993300 |
| 2022-02-16 | 6.28 | $6.33 | 948923 |
| 2022-02-15 | 6.24 | $6.20 | 1.0M |
| 2022-02-14 | 6.22 | $6.14 | 1.8M |
| 2022-02-11 | 6.22 | $6.08 | 1.9M |
| 2022-02-10 | 6.24 | $6.12 | 2.1M |
| 2022-02-09 | 6.24 | $6.06 | 1.4M |
| 2022-02-08 | 6.27 | $6.16 | 686300 |
| 2022-02-07 | 6.26 | $6.17 | 750826 |
| 2022-02-04 | 6.25 | $6.10 | 1.1M |
| 2022-02-03 | 6.25 | $6.06 | 1.8M |
| 2022-02-02 | 6.26 | $6.05 | 1.7M |
| 2022-02-01 | 6.27 | $6.25 | 1.5M |
| 2022-01-31 | 6.22 | $6.27 | 942300 |
| 2022-01-28 | 6.15 | $6.15 | 1.1M |
| 2022-01-27 | 6.10 | $6.25 | 2.0M |
| 2022-01-26 | 6.00 | $6.14 | 1.4M |
| 2022-01-25 | 5.91 | $6.14 | 1.8M |
| 2022-01-24 | 5.80 | $5.73 | 1.2M |
| 2022-01-21 | 5.79 | $5.79 | 1.3M |
| 2022-01-20 | 5.76 | $5.77 | 911435 |
| 2022-01-19 | 5.73 | $5.83 | 901122 |
| 2022-01-18 | 5.67 | $5.68 | 1.5M |
| 2022-01-14 | 5.65 | $5.80 | 713500 |
| 2022-01-13 | 5.58 | $5.74 | 1.3M |
| 2022-01-12 | 5.52 | $5.57 | 1.3M |
| 2022-01-11 | 5.49 | $5.65 | 760087 |
| 2022-01-10 | 5.44 | $5.58 | 888638 |
| 2022-01-07 | 5.40 | $5.56 | 1.3M |
| 2022-01-06 | 5.35 | $5.48 | 672506 |
| 2022-01-05 | 5.33 | $5.39 | 835311 |
| 2022-01-04 | 5.32 | $5.46 | 1.1M |
| 2022-01-03 | 5.30 | $5.43 | 973466 |
| 2021-12-31 | 5.28 | $5.37 | 497010 |
| 2021-12-30 | 5.28 | $5.37 | 425108 |
| 2021-12-29 | 5.29 | $5.32 | 493944 |
| 2021-12-28 | 5.31 | $5.46 | 677318 |
| 2021-12-27 | 5.30 | $5.46 | 582600 |
| 2021-12-23 | 5.29 | $5.36 | 842300 |
| 2021-12-22 | 5.31 | $5.32 | 1.0M |
| 2021-12-21 | 5.35 | $5.23 | 1.1M |
| 2021-12-20 | 5.43 | $5.30 | 856100 |
| 2021-12-17 | 5.52 | $5.53 | 2.8M |
| 2021-12-16 | 5.55 | $5.63 | 696300 |
| 2021-12-15 | 5.56 | $5.56 | 1.1M |
| 2021-12-14 | 5.59 | $5.51 | 939700 |
| 2021-12-13 | 5.66 | $5.52 | 1.0M |
| 2021-12-10 | 5.73 | $5.66 | 817412 |
| 2021-12-09 | 5.78 | $5.68 | 465322 |
| 2021-12-08 | 5.84 | $5.92 | 470600 |
| 2021-12-07 | 5.83 | $5.87 | 690522 |
| 2021-12-06 | 5.84 | $5.87 | 848729 |
| 2021-12-03 | 5.86 | $5.88 | 767876 |
| 2021-12-02 | 5.88 | $5.92 | 1.1M |
| 2021-12-01 | 5.89 | $5.67 | 942634 |
| 2021-11-30 | 5.99 | $5.82 | 1.3M |
| 2021-11-29 | 6.06 | $5.95 | 867300 |
| 2021-11-26 | 6.11 | $6.03 | 653500 |
| 2021-11-24 | 6.14 | $6.19 | 670500 |
| 2021-11-23 | 6.13 | $6.09 | 632012 |
| 2021-11-22 | 6.15 | $6.04 | 698448 |
| 2021-11-19 | 6.19 | $6.08 | 609330 |
| 2021-11-18 | 6.23 | $6.15 | 484311 |
| 2021-11-17 | 6.26 | $6.19 | 718900 |
| 2021-11-16 | 6.28 | $6.17 | 1.2M |
| 2021-11-15 | 6.31 | $6.35 | 460200 |
| 2021-11-12 | 6.29 | $6.36 | 496700 |
| 2021-11-11 | 6.26 | $6.39 | 609002 |
| 2021-11-10 | 6.22 | $6.31 | 854710 |
| 2021-11-09 | 6.19 | $6.14 | 852300 |
| 2021-11-08 | 6.21 | $6.13 | 789235 |
| 2021-11-05 | 6.24 | $6.18 | 961700 |
| 2021-11-04 | 6.27 | $6.16 | 1.3M |
| 2021-11-03 | 6.30 | $6.49 | 1.0M |
| 2021-11-02 | 6.24 | $6.20 | 583910 |
| 2021-11-01 | 6.26 | $6.34 | 473721 |
| 2021-10-29 | 6.24 | $6.11 | 866230 |
| 2021-10-28 | 6.29 | $6.23 | 849228 |
| 2021-10-27 | 6.31 | $6.27 | 2.0M |
| 2021-10-26 | 6.32 | $6.26 | 941312 |
| 2021-10-25 | 6.34 | $6.40 | 1.0M |
| 2021-10-22 | 6.32 | $6.14 | 2.7M |
| 2021-10-21 | 6.38 | $6.28 | 1.5M |
| 2021-10-20 | 6.42 | $6.51 | 2.0M |
| 2021-10-19 | 6.38 | $6.36 | 1.3M |
| 2021-10-18 | 6.39 | $6.65 | 4.5M |
| 2021-10-15 | 6.30 | $6.64 | 2.6M |
| 2021-10-14 | 6.21 | $6.27 | 1.0M |
| 2021-10-13 | 6.21 | $6.25 | 862919 |
| 2021-10-12 | 6.22 | $6.19 | 638862 |
| 2021-10-11 | 6.25 | $6.22 | 1.1M |
| 2021-10-08 | 6.29 | $6.41 | 1.8M |
| 2021-10-07 | 6.27 | $6.33 | 954008 |
| 2021-10-06 | 6.28 | $6.43 | 880824 |
| 2021-10-05 | 6.27 | $6.43 | 970687 |
| 2021-10-04 | 6.25 | $6.29 | 1.4M |
| 2021-10-01 | 6.27 | $6.55 | 974672 |
| 2021-09-30 | 6.23 | $6.26 | 2.0M |
| 2021-09-29 | 6.27 | $6.41 | 637395 |
| 2021-09-28 | 6.27 | $6.38 | 1.1M |
| 2021-09-27 | 6.29 | $6.53 | 817138 |
| 2021-09-24 | 6.28 | $6.31 | 1.1M |
| 2021-09-23 | 6.33 | $6.55 | 745239 |
| 2021-09-22 | 6.32 | $6.37 | 779665 |
| 2021-09-21 | 6.37 | $6.28 | 852573 |
| 2021-09-20 | 6.47 | $6.25 | 1.6M |
| 2021-09-17 | 6.61 | $6.47 | 728772 |
| 2021-09-16 | 6.71 | $6.67 | 502604 |
| 2021-09-15 | 6.77 | $6.63 | 457549 |
| 2021-09-14 | 6.86 | $6.75 | 572205 |
| 2021-09-13 | 6.93 | $6.83 | 715523 |
| 2021-09-10 | 7.00 | $6.71 | 884700 |
| 2021-09-09 | 7.13 | $6.82 | 1.7M |
| 2021-09-08 | 7.25 | $6.76 | 1.6M |
| 2021-09-07 | 7.41 | $7.20 | 598161 |
| 2021-09-03 | 7.48 | $7.14 | 1.4M |
| 2021-09-02 | 7.57 | $7.31 | 937470 |
| 2021-09-01 | 7.63 | $7.72 | 492864 |
| 2021-08-31 | 7.58 | $7.71 | 1.3M |
| 2021-08-30 | 7.51 | $7.60 | 300313 |
| 2021-08-27 | 7.46 | $7.65 | 332863 |
| 2021-08-26 | 7.39 | $7.47 | 476416 |
| 2021-08-25 | 7.35 | $7.61 | 637018 |
| 2021-08-24 | 7.27 | $7.51 | 637006 |
| 2021-08-23 | 7.20 | $7.25 | 681077 |
| 2021-08-20 | 7.19 | $7.15 | 583722 |
| 2021-08-19 | 7.22 | $7.10 | 670109 |
| 2021-08-18 | 7.28 | $7.13 | 916178 |
| 2021-08-17 | 7.33 | $7.31 | 793977 |
| 2021-08-16 | 7.35 | $7.35 | 559845 |
| 2021-08-13 | 7.36 | $7.41 | 827406 |
| 2021-08-12 | 7.35 | $7.27 | 437011 |
| 2021-08-11 | 7.38 | $7.36 | 1.1M |
| 2021-08-10 | 7.39 | $7.36 | 626035 |
| 2021-08-09 | 7.41 | $7.45 | 479484 |
| 2021-08-06 | 7.40 | $7.44 | 760487 |
| 2021-08-05 | 7.40 | $7.23 | 812277 |
| 2021-08-04 | 7.47 | $7.40 | 827515 |
| 2021-08-03 | 7.49 | $7.53 | 1.0M |
| 2021-08-02 | 7.49 | $7.56 | 1.0M |
| 2021-07-30 | 7.47 | $7.43 | 654661 |
| 2021-07-29 | 7.49 | $7.76 | 1.0M |
| 2021-07-28 | 7.42 | $7.78 | 994315 |
| 2021-07-27 | 7.32 | $7.55 | 676785 |
| 2021-07-26 | 7.28 | $7.55 | 727800 |
| 2021-07-23 | 7.24 | $7.31 | 670054 |
| 2021-07-22 | 7.26 | $7.34 | 721871 |
| 2021-07-21 | 7.28 | $7.47 | 550722 |
| 2021-07-20 | 7.28 | $7.38 | 1.3M |
| 2021-07-19 | 7.30 | $7.24 | 567779 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
47.06
2026-07-16
Close Price
$5.28
Vol: 180700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.49
Average
49.01
Maximum
73.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.06 | $5.28 | 180700 |
| 2026-07-15 | 49.48 | $5.35 | 3.0M |
| 2026-07-14 | 50.80 | $5.39 | 1.9M |
| 2026-07-13 | 49.52 | $5.35 | 1.8M |
| 2026-07-10 | 50.78 | $5.39 | 2.2M |
| 2026-07-09 | 42.03 | $5.14 | 1.4M |
| 2026-07-08 | 37.83 | $5.04 | 1.9M |
| 2026-07-07 | 39.46 | $5.10 | 4.5M |
| 2026-07-06 | 45.33 | $5.29 | 2.4M |
| 2026-07-02 | 40.93 | $5.19 | 1.2M |
| 2026-07-01 | 40.93 | $5.19 | 2.1M |
| 2026-06-30 | 42.80 | $5.25 | 1.1M |
| 2026-06-29 | 41.96 | $5.23 | 928840 |
| 2026-06-26 | 40.72 | $5.20 | 1.5M |
| 2026-06-25 | 39.08 | $5.16 | 2.2M |
| 2026-06-24 | 38.27 | $5.14 | 1.5M |
| 2026-06-23 | 41.42 | $5.26 | 5.3M |
| 2026-06-22 | 42.81 | $5.31 | 1.4M |
| 2026-06-18 | 38.48 | $5.20 | 1.2M |
| 2026-06-17 | 43.30 | $5.37 | 2.4M |
| 2026-06-16 | 44.54 | $5.41 | 2.3M |
| 2026-06-15 | 44.16 | $5.40 | 1.6M |
| 2026-06-12 | 44.75 | $5.42 | 1.6M |
| 2026-06-11 | 42.95 | $5.37 | 2.0M |
| 2026-06-10 | 39.60 | $5.28 | 1.3M |
| 2026-06-09 | 39.60 | $5.28 | 2.4M |
| 2026-06-08 | 37.38 | $5.22 | 2.4M |
| 2026-06-05 | 37.82 | $5.24 | 929417 |
| 2026-06-04 | 40.30 | $5.35 | 493600 |
| 2026-06-03 | 38.56 | $5.30 | 1.2M |
| 2026-06-02 | 42.82 | $5.48 | 2.0M |
| 2026-06-01 | 41.10 | $5.43 | 1.2M |
| 2026-05-29 | 41.34 | $5.44 | 994636 |
| 2026-05-28 | 41.56 | $5.45 | 1.2M |
| 2026-05-27 | 42.45 | $5.49 | 1.4M |
| 2026-05-26 | 41.56 | $5.46 | 543318 |
| 2026-05-22 | 39.50 | $5.39 | 545309 |
| 2026-05-21 | 43.00 | $5.56 | 1.4M |
| 2026-05-20 | 42.14 | $5.53 | 1.3M |
| 2026-05-19 | 34.65 | $5.29 | 1.1M |
| 2026-05-18 | 36.72 | $5.40 | 674800 |
| 2026-05-15 | 34.35 | $5.33 | 669400 |
| 2026-05-14 | 36.58 | $5.45 | 950800 |
| 2026-05-13 | 35.25 | $5.41 | 1.2M |
| 2026-05-12 | 40.27 | $5.66 | 639314 |
| 2026-05-11 | 41.16 | $5.70 | 780846 |
| 2026-05-08 | 44.19 | $5.83 | 708225 |
| 2026-05-07 | 43.27 | $5.80 | 1.0M |
| 2026-05-06 | 47.72 | $5.98 | 934925 |
| 2026-05-05 | 43.76 | $5.85 | 973918 |
| 2026-05-04 | 41.14 | $5.77 | 1.1M |
| 2026-05-01 | 41.84 | $5.80 | 833844 |
| 2026-04-30 | 43.22 | $5.86 | 743532 |
| 2026-04-29 | 39.75 | $5.75 | 1.3M |
| 2026-04-28 | 43.16 | $5.90 | 744113 |
| 2026-04-27 | 44.12 | $5.94 | 719140 |
| 2026-04-24 | 44.83 | $5.97 | 671050 |
| 2026-04-23 | 44.27 | $5.95 | 869300 |
| 2026-04-22 | 49.07 | $6.15 | 603408 |
| 2026-04-21 | 50.63 | $6.21 | 576030 |
| 2026-04-20 | 54.48 | $6.35 | 652400 |
| 2026-04-17 | 54.76 | $6.36 | 957200 |
| 2026-04-16 | 54.31 | $6.34 | 1.2M |
| 2026-04-15 | 55.10 | $6.37 | 864000 |
| 2026-04-14 | 57.18 | $6.45 | 827700 |
| 2026-04-13 | 57.18 | $6.45 | 878900 |
| 2026-04-10 | 56.44 | $6.41 | 604437 |
| 2026-04-09 | 54.76 | $6.32 | 454800 |
| 2026-04-08 | 52.64 | $6.21 | 1.1M |
| 2026-04-07 | 48.24 | $6.00 | 688100 |
| 2026-04-06 | 49.06 | $6.04 | 598100 |
| 2026-04-02 | 49.26 | $6.05 | 820032 |
| 2026-04-01 | 49.45 | $6.06 | 952700 |
| 2026-03-31 | 46.90 | $5.93 | 1.5M |
| 2026-03-30 | 40.54 | $5.64 | 869214 |
| 2026-03-27 | 39.84 | $5.61 | 1.0M |
| 2026-03-26 | 40.45 | $5.65 | 1.5M |
| 2026-03-25 | 42.62 | $5.79 | 839500 |
| 2026-03-24 | 40.45 | $5.69 | 955915 |
| 2026-03-23 | 41.80 | $5.78 | 1.1M |
| 2026-03-20 | 36.42 | $5.54 | 2.0M |
| 2026-03-19 | 39.61 | $5.76 | 1.3M |
| 2026-03-18 | 38.92 | $5.73 | 1.1M |
| 2026-03-17 | 40.23 | $5.82 | 825323 |
| 2026-03-16 | 40.81 | $5.86 | 985308 |
| 2026-03-13 | 37.82 | $5.72 | 2.3M |
| 2026-03-12 | 39.03 | $5.81 | 1.1M |
| 2026-03-11 | 44.40 | $6.17 | 936535 |
| 2026-03-10 | 45.05 | $6.21 | 1.4M |
| 2026-03-09 | 42.64 | $6.09 | 1.8M |
| 2026-03-06 | 40.79 | $6.00 | 1.0M |
| 2026-03-05 | 42.23 | $6.10 | 865412 |
| 2026-03-04 | 45.92 | $6.34 | 918461 |
| 2026-03-03 | 42.12 | $6.15 | 1.9M |
| 2026-03-02 | 46.90 | $6.44 | 800300 |
| 2026-02-27 | 48.15 | $6.51 | 698000 |
| 2026-02-26 | 50.54 | $6.64 | 720735 |
| 2026-02-25 | 52.24 | $6.73 | 750723 |
| 2026-02-24 | 54.16 | $6.83 | 1.1M |
| 2026-02-23 | 52.67 | $6.74 | 1.1M |
| 2026-02-20 | 58.94 | $7.05 | 806900 |
| 2026-02-19 | 54.64 | $6.79 | 709354 |
| 2026-02-18 | 51.48 | $6.62 | 675105 |
| 2026-02-17 | 50.32 | $6.56 | 492108 |
| 2026-02-13 | 50.90 | $6.59 | 826800 |
| 2026-02-12 | 54.46 | $6.77 | 1.1M |
| 2026-02-11 | 61.26 | $7.07 | 970610 |
| 2026-02-10 | 59.33 | $6.95 | 1.2M |
| 2026-02-09 | 58.18 | $6.88 | 1.2M |
| 2026-02-06 | 50.79 | $6.49 | 856716 |
| 2026-02-05 | 51.23 | $6.51 | 1.2M |
| 2026-02-04 | 53.90 | $6.63 | 1.8M |
| 2026-02-03 | 59.27 | $6.85 | 1.6M |
| 2026-02-02 | 63.07 | $6.99 | 502300 |
| 2026-01-30 | 61.91 | $6.92 | 983111 |
| 2026-01-29 | 68.32 | $7.14 | 868907 |
| 2026-01-28 | 70.20 | $7.20 | 1.9M |
| 2026-01-27 | 68.84 | $7.10 | 794315 |
| 2026-01-26 | 64.00 | $6.79 | 694700 |
| 2026-01-23 | 63.66 | $6.77 | 1.2M |
| 2026-01-22 | 62.46 | $6.70 | 999721 |
| 2026-01-21 | 60.14 | $6.57 | 1.2M |
| 2026-01-20 | 55.07 | $6.32 | 1.3M |
| 2026-01-16 | 50.52 | $6.13 | 2.1M |
| 2026-01-15 | 51.83 | $6.18 | 2.6M |
| 2026-01-14 | 55.67 | $6.32 | 552923 |
| 2026-01-13 | 53.57 | $6.23 | 481100 |
| 2026-01-12 | 55.52 | $6.30 | 491500 |
| 2026-01-09 | 57.80 | $6.38 | 661605 |
| 2026-01-08 | 54.70 | $6.24 | 390001 |
| 2026-01-07 | 52.83 | $6.16 | 390036 |
| 2026-01-06 | 58.59 | $6.36 | 477856 |
| 2026-01-05 | 57.26 | $6.30 | 633522 |
| 2026-01-02 | 55.21 | $6.21 | 858200 |
| 2025-12-31 | 52.83 | $6.11 | 359623 |
| 2025-12-30 | 54.48 | $6.17 | 676700 |
| 2025-12-29 | 51.35 | $6.04 | 431594 |
| 2025-12-26 | 54.65 | $6.16 | 460736 |
| 2025-12-24 | 53.71 | $6.12 | 297443 |
| 2025-12-23 | 53.71 | $6.12 | 982400 |
| 2025-12-22 | 46.99 | $5.85 | 402100 |
| 2025-12-19 | 47.97 | $5.89 | 679900 |
| 2025-12-18 | 46.92 | $5.85 | 616300 |
| 2025-12-17 | 43.68 | $5.73 | 647200 |
| 2025-12-16 | 46.61 | $5.86 | 526112 |
| 2025-12-15 | 52.53 | $6.09 | 558631 |
| 2025-12-12 | 47.88 | $5.92 | 394926 |
| 2025-12-11 | 48.14 | $5.93 | 478400 |
| 2025-12-10 | 45.88 | $5.85 | 585642 |
| 2025-12-09 | 48.66 | $5.96 | 754933 |
| 2025-12-08 | 50.50 | $6.03 | 727405 |
| 2025-12-05 | 52.39 | $6.10 | 1.1M |
| 2025-12-04 | 67.45 | $6.54 | 213200 |
| 2025-12-03 | 65.97 | $6.47 | 419123 |
| 2025-12-02 | 69.39 | $6.55 | 371525 |
| 2025-12-01 | 65.57 | $6.37 | 1.5M |
| 2025-11-28 | 68.74 | $6.44 | 163700 |
| 2025-11-26 | 68.53 | $6.43 | 238147 |
| 2025-11-25 | 63.76 | $6.22 | 327247 |
| 2025-11-24 | 62.48 | $6.17 | 266173 |
| 2025-11-21 | 61.70 | $6.14 | 411900 |
| 2025-11-20 | 59.87 | $6.07 | 398200 |
| 2025-11-19 | 64.94 | $6.19 | 248500 |
| 2025-11-18 | 69.61 | $6.29 | 384238 |
| 2025-11-17 | 69.19 | $6.27 | 687619 |
| 2025-11-14 | 73.54 | $6.36 | 676854 |
| 2025-11-13 | 72.63 | $6.31 | 900800 |
| 2025-11-12 | 73.11 | $6.32 | 736517 |
| 2025-11-11 | 72.77 | $6.30 | 954545 |
| 2025-11-10 | 70.08 | $6.15 | 1.1M |
| 2025-11-07 | 68.07 | $6.05 | 879900 |
| 2025-11-06 | 67.24 | $6.01 | 667600 |
| 2025-11-05 | 69.39 | $6.06 | 596528 |
| 2025-11-04 | 64.92 | $5.85 | 459100 |
| 2025-11-03 | 65.79 | $5.87 | 330449 |
| 2025-10-31 | 63.95 | $5.79 | 605154 |
| 2025-10-30 | 61.50 | $5.69 | 486642 |
| 2025-10-29 | 58.83 | $5.59 | 697027 |
| 2025-10-28 | 55.63 | $5.48 | 539100 |
| 2025-10-27 | 57.56 | $5.53 | 388531 |
| 2025-10-24 | 54.56 | $5.43 | 382315 |
| 2025-10-23 | 51.28 | $5.33 | 297300 |
| 2025-10-22 | 52.36 | $5.36 | 448100 |
| 2025-10-21 | 53.43 | $5.39 | 465157 |
| 2025-10-20 | 55.20 | $5.44 | 339800 |
| 2025-10-17 | 49.45 | $5.26 | 475443 |
| 2025-10-16 | 47.68 | $5.21 | 592215 |
| 2025-10-15 | 44.73 | $5.13 | 821200 |
| 2025-10-14 | 42.42 | $5.07 | 777000 |
| 2025-10-13 | 43.28 | $5.10 | 920940 |
| 2025-10-10 | 42.55 | $5.08 | 702308 |
| 2025-10-09 | 49.58 | $5.31 | 304700 |
| 2025-10-08 | 47.43 | $5.25 | 365000 |
| 2025-10-07 | 47.75 | $5.26 | 380142 |
| 2025-10-06 | 52.14 | $5.39 | 302200 |
| 2025-10-03 | 55.89 | $5.49 | 304012 |
| 2025-10-02 | 54.33 | $5.44 | 533500 |
| 2025-10-01 | 55.84 | $5.48 | 716804 |
| 2025-09-30 | 60.18 | $5.59 | 472804 |
| 2025-09-29 | 59.36 | $5.56 | 362300 |
| 2025-09-26 | 57.42 | $5.49 | 653045 |
| 2025-09-25 | 52.83 | $5.34 | 626800 |
| 2025-09-24 | 58.41 | $5.48 | 434817 |
| 2025-09-23 | 61.97 | $5.56 | 606415 |
| 2025-09-22 | 58.36 | $5.44 | 613900 |
| 2025-09-19 | 61.60 | $5.51 | 621500 |
| 2025-09-18 | 62.07 | $5.52 | 625800 |
| 2025-09-17 | 63.92 | $5.56 | 1.1M |
| 2025-09-16 | 60.27 | $5.43 | 570300 |
| 2025-09-15 | 60.72 | $5.44 | 376900 |
| 2025-09-12 | 58.67 | $5.37 | 478000 |
| 2025-09-11 | 62.19 | $5.45 | 487486 |
| 2025-09-10 | 59.60 | $5.36 | 599902 |
| 2025-09-09 | 59.01 | $5.34 | 464807 |
| 2025-09-08 | 60.27 | $5.37 | 997937 |
| 2025-09-05 | 63.26 | $5.44 | 811400 |
| 2025-09-04 | 57.54 | $5.24 | 503800 |
| 2025-09-03 | 55.56 | $5.18 | 770242 |
| 2025-09-02 | 57.25 | $5.22 | 579320 |
| 2025-08-29 | 60.75 | $5.30 | 457200 |
| 2025-08-28 | 59.87 | $5.27 | 1.8M |
| 2025-08-27 | 56.16 | $5.15 | 1.5M |
| 2025-08-26 | 55.18 | $5.12 | 1.7M |
| 2025-08-25 | 54.53 | $5.10 | 2.0M |
| 2025-08-22 | 51.90 | $5.02 | 472200 |
| 2025-08-21 | 45.09 | $4.84 | 477539 |
| 2025-08-20 | 45.09 | $4.84 | 668110 |
| 2025-08-19 | 42.23 | $4.77 | 2.1M |
| 2025-08-18 | 52.22 | $5.04 | 499839 |
| 2025-08-15 | 50.15 | $4.99 | 412900 |
| 2025-08-14 | 50.15 | $4.99 | 703500 |
| 2025-08-13 | 50.15 | $4.99 | 527647 |
| 2025-08-12 | 52.49 | $5.05 | 684634 |
| 2025-08-11 | 47.86 | $4.93 | 344539 |
| 2025-08-08 | 48.99 | $4.96 | 408148 |
| 2025-08-07 | 48.60 | $4.95 | 572500 |
| 2025-08-06 | 45.47 | $4.87 | 518200 |
| 2025-08-05 | 42.55 | $4.80 | 369000 |
| 2025-08-04 | 41.71 | $4.78 | 517700 |
| 2025-08-01 | 37.79 | $4.69 | 453100 |
| 2025-07-31 | 38.61 | $4.72 | 423800 |
| 2025-07-30 | 39.70 | $4.76 | 1.3M |
| 2025-07-29 | 40.25 | $4.78 | 405415 |
| 2025-07-28 | 38.25 | $4.73 | 616100 |
| 2025-07-25 | 38.99 | $4.76 | 333700 |
| 2025-07-24 | 39.48 | $4.78 | 579650 |
| 2025-07-23 | 41.18 | $4.85 | 554369 |
| 2025-07-22 | 36.73 | $4.73 | 676144 |
| 2025-07-21 | 36.73 | $4.73 | 705000 |
| 2025-07-18 | 39.42 | $4.85 | 1.2M |
| 2025-07-17 | 46.76 | $5.12 | 617316 |
| 2025-07-16 | 42.22 | $5.00 | 843164 |
| 2025-07-15 | 41.43 | $4.98 | 809957 |
| 2025-07-14 | 39.05 | $4.92 | 837500 |
| 2025-07-11 | 42.02 | $5.03 | 676722 |
| 2025-07-10 | 44.04 | $5.10 | 711317 |
| 2025-07-09 | 49.55 | $5.27 | 675700 |
| 2025-07-08 | 52.88 | $5.36 | 563237 |
| 2025-07-07 | 51.51 | $5.32 | 553900 |
| 2025-07-03 | 57.48 | $5.47 | 235246 |
| 2025-07-02 | 56.85 | $5.45 | 311100 |
| 2025-07-01 | 59.37 | $5.51 | 453511 |
| 2025-06-30 | 57.58 | $5.45 | 519677 |
| 2025-06-27 | 53.36 | $5.32 | 380200 |
| 2025-06-26 | 53.36 | $5.32 | 382525 |
| 2025-06-25 | 50.26 | $5.23 | 430429 |
| 2025-06-24 | 56.61 | $5.39 | 407100 |
| 2025-06-23 | 53.47 | $5.30 | 259000 |
| 2025-06-20 | 55.15 | $5.34 | 487918 |
| 2025-06-18 | 60.10 | $5.45 | 364836 |
| 2025-06-17 | 60.10 | $5.45 | 386000 |
| 2025-06-16 | 61.00 | $5.47 | 578900 |
| 2025-06-13 | 59.26 | $5.41 | 372000 |
| 2025-06-12 | 58.38 | $5.38 | 363772 |
| 2025-06-11 | 61.32 | $5.45 | 740900 |
| 2025-06-10 | 53.37 | $5.20 | 345408 |
| 2025-06-09 | 51.86 | $5.16 | 787833 |
| 2025-06-06 | 53.08 | $5.19 | 375400 |
| 2025-06-05 | 52.37 | $5.17 | 321026 |
| 2025-06-04 | 52.03 | $5.16 | 313502 |
| 2025-06-03 | 56.70 | $5.28 | 519027 |
| 2025-06-02 | 54.09 | $5.20 | 398000 |
| 2025-05-30 | 54.09 | $5.20 | 263800 |
| 2025-05-29 | 57.62 | $5.29 | 313900 |
| 2025-05-28 | 56.73 | $5.26 | 256900 |
| 2025-05-27 | 59.93 | $5.34 | 522926 |
| 2025-05-23 | 58.83 | $5.30 | 458114 |
| 2025-05-22 | 57.72 | $5.26 | 757600 |
| 2025-05-21 | 57.72 | $5.26 | 572200 |
| 2025-05-20 | 61.45 | $5.36 | 229220 |
| 2025-05-19 | 63.80 | $5.42 | 271805 |
| 2025-05-16 | 61.71 | $5.33 | 281500 |
| 2025-05-15 | 62.47 | $5.35 | 480400 |
| 2025-05-14 | 65.14 | $5.42 | 377603 |
| 2025-05-13 | 65.14 | $5.42 | 522308 |
| 2025-05-12 | 61.07 | $5.23 | 432341 |
| 2025-05-09 | 64.86 | $5.33 | 394803 |
| 2025-05-08 | 63.79 | $5.28 | 1.3M |
| 2025-05-07 | 55.90 | $4.97 | 1.3M |
| 2025-05-06 | 57.44 | $5.01 | 407508 |
| 2025-05-05 | 57.81 | $5.02 | 507200 |
| 2025-05-02 | 62.49 | $5.14 | 715317 |
| 2025-05-01 | 62.25 | $5.13 | 568544 |
| 2025-04-30 | 67.62 | $5.26 | 943735 |
| 2025-04-29 | 65.21 | $5.15 | 591103 |
| 2025-04-28 | 62.02 | $5.02 | 449800 |
| 2025-04-25 | 60.44 | $4.96 | 606236 |
| 2025-04-24 | 61.25 | $4.98 | 859105 |
| 2025-04-23 | 56.55 | $4.81 | 329200 |
| 2025-04-22 | 56.55 | $4.81 | 588326 |
| 2025-04-21 | 53.87 | $4.72 | 215700 |
| 2025-04-17 | 53.26 | $4.70 | 640141 |
| 2025-04-16 | 52.06 | $4.66 | 313509 |
| 2025-04-15 | 51.17 | $4.63 | 572400 |
| 2025-04-14 | 50.29 | $4.60 | 883205 |
| 2025-04-11 | 49.43 | $4.57 | 520913 |
| 2025-04-10 | 46.48 | $4.47 | 515735 |
| 2025-04-09 | 48.63 | $4.55 | 554300 |
| 2025-04-08 | 42.63 | $4.36 | 438700 |
| 2025-04-07 | 45.27 | $4.46 | 1.1M |
| 2025-04-04 | 48.72 | $4.58 | 757600 |
| 2025-04-03 | 60.37 | $4.90 | 937800 |
| 2025-04-02 | 57.34 | $4.80 | 421961 |
| 2025-04-01 | 55.74 | $4.75 | 524525 |
| 2025-03-31 | 54.43 | $4.71 | 350600 |
| 2025-03-28 | 56.41 | $4.76 | 1.2M |
| 2025-03-27 | 58.42 | $4.81 | 511900 |
| 2025-03-26 | 58.13 | $4.80 | 353546 |
| 2025-03-25 | 58.51 | $4.81 | 486700 |
| 2025-03-24 | 54.57 | $4.67 | 257300 |
| 2025-03-21 | 56.77 | $4.73 | 1.0M |
| 2025-03-20 | 57.87 | $4.76 | 602400 |
| 2025-03-19 | 60.88 | $4.84 | 669126 |
| 2025-03-18 | 58.31 | $4.74 | 423900 |
| 2025-03-17 | 59.80 | $4.78 | 409859 |
| 2025-03-14 | 55.17 | $4.61 | 363600 |
| 2025-03-13 | 48.53 | $4.41 | 352035 |
| 2025-03-12 | 45.05 | $4.32 | 298112 |
| 2025-03-11 | 46.04 | $4.35 | 412200 |
| 2025-03-10 | 47.69 | $4.40 | 505622 |
| 2025-03-07 | 51.93 | $4.52 | 588900 |
| 2025-03-06 | 50.54 | $4.48 | 458800 |
| 2025-03-05 | 51.24 | $4.50 | 598200 |
| 2025-03-04 | 47.40 | $4.39 | 532633 |
| 2025-03-03 | 45.17 | $4.33 | 667611 |
| 2025-02-28 | 46.10 | $4.36 | 606735 |
| 2025-02-27 | 53.02 | $4.56 | 329718 |
| 2025-02-26 | 56.23 | $4.64 | 218219 |
| 2025-02-25 | 56.64 | $4.65 | 194120 |
| 2025-02-24 | 55.41 | $4.61 | 208106 |
| 2025-02-21 | 55.79 | $4.62 | 395000 |
| 2025-02-20 | 59.22 | $4.71 | 498416 |
| 2025-02-19 | 59.22 | $4.71 | 1.9M |
| 2025-02-18 | 63.52 | $4.82 | 1.6M |
| 2025-02-14 | 61.08 | $4.72 | 807441 |
| 2025-02-13 | 54.41 | $4.49 | 601500 |
| 2025-02-12 | 58.11 | $4.58 | 773430 |
| 2025-02-11 | 59.39 | $4.61 | 922847 |
| 2025-02-10 | 58.81 | $4.59 | 529800 |
| 2025-02-07 | 60.02 | $4.62 | 2.7M |
| 2025-02-06 | 68.50 | $4.81 | 1.6M |
| 2025-02-05 | 67.10 | $4.75 | 1.7M |
| 2025-02-04 | 61.11 | $4.53 | 472400 |
| 2025-02-03 | 60.17 | $4.50 | 454800 |
| 2025-01-31 | 60.63 | $4.51 | 869312 |
| 2025-01-30 | 59.75 | $4.48 | 597500 |
| 2025-01-29 | 54.94 | $4.33 | 343711 |
| 2025-01-28 | 55.78 | $4.35 | 647010 |
| 2025-01-27 | 54.11 | $4.30 | 280100 |
| 2025-01-24 | 52.40 | $4.25 | 391100 |
| 2025-01-23 | 53.54 | $4.28 | 670773 |
| 2025-01-22 | 53.21 | $4.27 | 1.3M |
| 2025-01-21 | 50.27 | $4.18 | 441700 |
| 2025-01-17 | 50.94 | $4.20 | 787400 |
| 2025-01-16 | 51.27 | $4.21 | 493800 |
| 2025-01-15 | 51.27 | $4.21 | 736645 |
| 2025-01-14 | 46.27 | $4.05 | 489122 |
| 2025-01-13 | 45.27 | $4.02 | 401300 |
| 2025-01-10 | 42.91 | $3.95 | 1.1M |
| 2025-01-08 | 45.02 | $4.03 | 762800 |
| 2025-01-07 | 46.37 | $4.08 | 2.3M |
| 2025-01-06 | 42.78 | $3.97 | 801000 |
| 2025-01-03 | 37.36 | $3.82 | 530300 |
| 2025-01-02 | 41.61 | $3.99 | 1.4M |
| 2024-12-31 | 38.48 | $3.91 | 920900 |
| 2024-12-30 | 37.69 | $3.89 | 327347 |
| 2024-12-27 | 36.91 | $3.87 | 344800 |
| 2024-12-26 | 37.13 | $3.88 | 266360 |
| 2024-12-24 | 37.13 | $3.88 | 179100 |
| 2024-12-23 | 35.76 | $3.84 | 311234 |
| 2024-12-20 | 39.44 | $4.02 | 699642 |
| 2024-12-19 | 33.28 | $3.85 | 522432 |
| 2024-12-18 | 30.51 | $3.78 | 805000 |
| 2024-12-17 | 35.74 | $4.04 | 527632 |
| 2024-12-16 | 32.35 | $3.96 | 632600 |
| 2024-12-13 | 34.06 | $4.04 | 339700 |
| 2024-12-12 | 36.33 | $4.14 | 462900 |
| 2024-12-11 | 40.16 | $4.29 | 560748 |
| 2024-12-10 | 38.94 | $4.26 | 471600 |
| 2024-12-09 | 36.04 | $4.19 | 400700 |
| 2024-12-06 | 36.75 | $4.22 | 671304 |
| 2024-12-05 | 39.46 | $4.33 | 518406 |
| 2024-12-04 | 34.46 | $4.21 | 374200 |
| 2024-12-03 | 33.59 | $4.19 | 1.0M |
| 2024-12-02 | 29.61 | $4.10 | 484500 |
| 2024-11-29 | 30.78 | $4.16 | 467902 |
| 2024-11-27 | 35.69 | $4.38 | 683451 |
| 2024-11-26 | 42.40 | $4.61 | 397979 |
| 2024-11-25 | 41.49 | $4.59 | 503920 |
| 2024-11-22 | 38.74 | $4.53 | 384103 |
| 2024-11-21 | 30.42 | $4.37 | 311600 |
| 2024-11-20 | 32.80 | $4.46 | 241100 |
| 2024-11-19 | 30.51 | $4.42 | 362213 |
| 2024-11-18 | 31.01 | $4.44 | 197100 |
| 2024-11-15 | 32.28 | $4.49 | 146930 |
| 2024-11-14 | 31.21 | $4.47 | 250214 |
| 2024-11-13 | 31.93 | $4.50 | 302000 |
| 2024-11-12 | 33.13 | $4.55 | 615200 |
| 2024-11-11 | 34.36 | $4.60 | 493712 |
| 2024-11-08 | 36.68 | $4.69 | 224443 |
| 2024-11-07 | 39.21 | $4.78 | 249245 |
| 2024-11-06 | 39.49 | $4.79 | 126700 |
| 2024-11-05 | 35.93 | $4.71 | 274223 |
| 2024-11-04 | 33.13 | $4.65 | 329500 |
| 2024-11-01 | 29.72 | $4.58 | 359500 |
| 2024-10-31 | 33.16 | $4.73 | 299700 |
| 2024-10-30 | 38.20 | $4.91 | 2.9M |
| 2024-10-29 | 34.53 | $4.84 | 1.2M |
| 2024-10-28 | 41.99 | $5.06 | 126120 |
| 2024-10-25 | 38.55 | $5.00 | 88100 |
| 2024-10-24 | 40.44 | $5.05 | 313900 |
| 2024-10-23 | 38.13 | $5.01 | 119200 |
| 2024-10-22 | 36.36 | $4.98 | 235346 |
| 2024-10-21 | 35.78 | $4.97 | 362300 |
| 2024-10-18 | 40.72 | $5.11 | 165515 |
| 2024-10-17 | 40.16 | $5.10 | 349200 |
| 2024-10-16 | 41.65 | $5.14 | 132004 |
| 2024-10-15 | 42.40 | $5.16 | 297205 |
| 2024-10-14 | 43.52 | $5.19 | 189131 |
| 2024-10-11 | 38.94 | $5.10 | 99238 |
| 2024-10-10 | 40.32 | $5.14 | 98600 |
| 2024-10-09 | 39.81 | $5.13 | 173401 |
| 2024-10-08 | 40.80 | $5.16 | 218600 |
| 2024-10-07 | 44.27 | $5.26 | 280000 |
| 2024-10-04 | 45.75 | $5.30 | 265533 |
| 2024-10-03 | 43.51 | $5.25 | 389400 |
| 2024-10-02 | 47.22 | $5.35 | 288835 |
| 2024-10-01 | 42.57 | $5.25 | 243900 |
| 2024-09-30 | 42.93 | $5.26 | 162600 |
| 2024-09-27 | 44.72 | $5.31 | 427000 |
| 2024-09-26 | 46.57 | $5.36 | 346328 |
| 2024-09-25 | 43.93 | $5.30 | 198300 |
| 2024-09-24 | 44.63 | $5.32 | 148000 |
| 2024-09-23 | 40.58 | $5.23 | 218247 |
| 2024-09-20 | 45.10 | $5.36 | 160300 |
| 2024-09-19 | 53.88 | $5.56 | 140540 |
| 2024-09-18 | 56.49 | $5.61 | 205900 |
| 2024-09-17 | 56.08 | $5.60 | 111500 |
| 2024-09-16 | 57.09 | $5.62 | 98700 |
| 2024-09-13 | 56.34 | $5.60 | 164046 |
| 2024-09-12 | 51.55 | $5.48 | 200407 |
| 2024-09-11 | 52.93 | $5.51 | 272921 |
| 2024-09-10 | 53.84 | $5.53 | 161523 |
| 2024-09-09 | 58.65 | $5.63 | 98512 |
| 2024-09-06 | 56.43 | $5.57 | 160602 |
| 2024-09-05 | 61.67 | $5.67 | 219000 |
| 2024-09-04 | 60.98 | $5.65 | 124000 |
| 2024-09-03 | 59.24 | $5.60 | 306800 |
| 2024-08-30 | 59.24 | $5.60 | 331800 |
| 2024-08-29 | 59.24 | $5.60 | 166722 |
| 2024-08-28 | 63.10 | $5.68 | 126000 |
| 2024-08-27 | 63.10 | $5.68 | 104304 |
| 2024-08-26 | 64.52 | $5.71 | 152930 |
| 2024-08-23 | 64.98 | $5.72 | 226242 |
| 2024-08-22 | 61.57 | $5.59 | 212700 |
| 2024-08-21 | 66.80 | $5.70 | 302117 |
| 2024-08-20 | 66.80 | $5.70 | 201500 |
| 2024-08-19 | 66.56 | $5.69 | 227800 |
| 2024-08-16 | 64.18 | $5.59 | 258647 |
| 2024-08-15 | 61.85 | $5.50 | 201700 |
| 2024-08-14 | 63.60 | $5.54 | 228138 |
| 2024-08-13 | 60.98 | $5.44 | 224043 |
| 2024-08-12 | 57.19 | $5.31 | 271702 |
| 2024-08-09 | 55.61 | $5.26 | 313000 |
| 2024-08-08 | 50.79 | $5.12 | 227727 |
| 2024-08-07 | 46.45 | $5.01 | 300700 |
| 2024-08-06 | 46.04 | $5.00 | 406700 |
| 2024-08-05 | 43.13 | $4.93 | 648300 |
| 2024-08-02 | 42.71 | $4.92 | 354614 |
| 2024-08-01 | 47.72 | $5.07 | 560332 |
| 2024-07-31 | 47.72 | $5.07 | 613800 |
| 2024-07-30 | 49.46 | $5.12 | 444219 |
| 2024-07-29 | 48.02 | $5.08 | 307200 |
| 2024-07-26 | 45.43 | $5.01 | 456100 |
| 2024-07-25 | 41.89 | $4.92 | 473916 |
| 2024-07-24 | 44.64 | $5.01 | 608800 |
| 2024-07-23 | 47.96 | $5.11 | 510400 |
| 2024-07-22 | 50.83 | $5.19 | 254200 |
| 2024-07-19 | 51.57 | $5.21 | 319000 |
| 2024-07-18 | 49.85 | $5.16 | 698300 |
| 2024-07-17 | 56.31 | $5.33 | 590900 |
| 2024-07-16 | 54.32 | $5.27 | 355020 |
| 2024-07-15 | 51.53 | $5.19 | 273300 |
| 2024-07-12 | 52.68 | $5.22 | 158600 |
| 2024-07-11 | 52.68 | $5.22 | 502800 |
| 2024-07-10 | 49.29 | $5.12 | 431300 |
| 2024-07-09 | 42.65 | $4.95 | 518861 |
| 2024-07-08 | 39.56 | $4.88 | 357500 |
| 2024-07-05 | 42.35 | $4.97 | 497529 |
| 2024-07-03 | 42.66 | $4.98 | 191941 |
| 2024-07-02 | 36.31 | $4.84 | 219022 |
| 2024-07-01 | 36.31 | $4.84 | 261637 |
| 2024-06-28 | 39.10 | $4.94 | 380500 |
| 2024-06-27 | 42.52 | $5.05 | 339900 |
| 2024-06-26 | 38.83 | $4.97 | 418400 |
| 2024-06-25 | 42.39 | $5.08 | 517159 |
| 2024-06-24 | 45.25 | $5.16 | 447500 |
| 2024-06-21 | 38.87 | $5.03 | 500138 |
| 2024-06-20 | 38.87 | $5.03 | 475100 |
| 2024-06-18 | 39.51 | $5.05 | 623603 |
| 2024-06-17 | 38.55 | $5.03 | 214306 |
| 2024-06-14 | 36.64 | $4.99 | 247347 |
| 2024-06-13 | 37.19 | $5.01 | 477900 |
| 2024-06-12 | 35.34 | $4.97 | 602857 |
| 2024-06-11 | 37.71 | $5.06 | 433143 |
| 2024-06-10 | 38.25 | $5.08 | 448524 |
| 2024-06-07 | 39.60 | $5.13 | 286300 |
| 2024-06-06 | 44.35 | $5.29 | 456600 |
| 2024-06-05 | 36.16 | $5.11 | 531000 |
| 2024-06-04 | 37.93 | $5.17 | 333400 |
| 2024-06-03 | 43.28 | $5.33 | 276513 |
| 2024-05-31 | 42.31 | $5.31 | 2.2M |
| 2024-05-30 | 44.10 | $5.36 | 223309 |
| 2024-05-29 | 41.28 | $5.30 | 390204 |
| 2024-05-28 | 46.07 | $5.43 | 852327 |
| 2024-05-24 | 45.61 | $5.42 | 121300 |
| 2024-05-23 | 45.61 | $5.42 | 248000 |
| 2024-05-22 | 45.96 | $5.43 | 422600 |
| 2024-05-21 | 48.10 | $5.49 | 989600 |
| 2024-05-20 | 45.70 | $5.43 | 165500 |
| 2024-05-17 | 46.38 | $5.45 | 455007 |
| 2024-05-16 | 46.38 | $5.45 | 166100 |
| 2024-05-15 | 46.38 | $5.45 | 346441 |
| 2024-05-14 | 50.56 | $5.58 | 316800 |
| 2024-05-13 | 49.56 | $5.55 | 688912 |
| 2024-05-10 | 49.56 | $5.55 | 363940 |
| 2024-05-09 | 49.56 | $5.55 | 504700 |
| 2024-05-08 | 54.94 | $5.72 | 2.3M |
| 2024-05-07 | 58.49 | $5.82 | 283500 |
| 2024-05-06 | 60.73 | $5.88 | 542300 |
| 2024-05-03 | 59.50 | $5.83 | 310520 |
| 2024-05-02 | 57.22 | $5.74 | 442602 |
| 2024-05-01 | 54.80 | $5.65 | 654536 |
| 2024-04-30 | 52.23 | $5.56 | 1.0M |
| 2024-04-29 | 48.19 | $5.43 | 671400 |
| 2024-04-26 | 45.85 | $5.36 | 525000 |
| 2024-04-25 | 36.96 | $5.13 | 462922 |
| 2024-04-24 | 40.84 | $5.27 | 406500 |
| 2024-04-23 | 41.43 | $5.29 | 561700 |
| 2024-04-22 | 36.65 | $5.18 | 649321 |
| 2024-04-19 | 38.55 | $5.25 | 425349 |
| 2024-04-18 | 32.36 | $5.12 | 433206 |
| 2024-04-17 | 32.60 | $5.13 | 454105 |
| 2024-04-16 | 32.60 | $5.13 | 515828 |
| 2024-04-15 | 35.45 | $5.25 | 654500 |
| 2024-04-12 | 37.52 | $5.33 | 451700 |
| 2024-04-11 | 39.16 | $5.39 | 268000 |
| 2024-04-10 | 39.71 | $5.41 | 636700 |
| 2024-04-09 | 49.19 | $5.70 | 358500 |
| 2024-04-08 | 46.68 | $5.64 | 679800 |
| 2024-04-05 | 44.52 | $5.59 | 347801 |
| 2024-04-04 | 47.84 | $5.68 | 784139 |
| 2024-04-03 | 45.26 | $5.62 | 554200 |
| 2024-04-02 | 42.55 | $5.56 | 349200 |
| 2024-04-01 | 42.55 | $5.56 | 506200 |
| 2024-03-28 | 48.29 | $5.72 | 682500 |
| 2024-03-27 | 46.58 | $5.68 | 1.1M |
| 2024-03-26 | 42.52 | $5.59 | 563800 |
| 2024-03-25 | 43.21 | $5.61 | 190100 |
| 2024-03-22 | 42.31 | $5.59 | 1.2M |
| 2024-03-21 | 44.65 | $5.66 | 249500 |
| 2024-03-20 | 47.13 | $5.73 | 330847 |
| 2024-03-19 | 41.40 | $5.60 | 490900 |
| 2024-03-18 | 44.58 | $5.69 | 343500 |
| 2024-03-15 | 45.69 | $5.72 | 491643 |
| 2024-03-14 | 45.69 | $5.72 | 285539 |
| 2024-03-13 | 46.74 | $5.75 | 349840 |
| 2024-03-12 | 45.95 | $5.73 | 386800 |
| 2024-03-11 | 45.57 | $5.72 | 183200 |
| 2024-03-08 | 45.20 | $5.71 | 325543 |
| 2024-03-07 | 45.20 | $5.71 | 156000 |
| 2024-03-06 | 44.86 | $5.70 | 372141 |
| 2024-03-05 | 44.54 | $5.69 | 498100 |
| 2024-03-04 | 45.82 | $5.74 | 256838 |
| 2024-03-01 | 46.58 | $5.77 | 216739 |
| 2024-02-29 | 44.54 | $5.70 | 435000 |
| 2024-02-28 | 47.23 | $5.81 | 172600 |
| 2024-02-27 | 47.73 | $5.83 | 183100 |
| 2024-02-26 | 43.47 | $5.68 | 333315 |
| 2024-02-23 | 42.89 | $5.66 | 385300 |
| 2024-02-22 | 45.60 | $5.78 | 225020 |
| 2024-02-21 | 47.50 | $5.86 | 373000 |
| 2024-02-20 | 49.71 | $5.95 | 369130 |
| 2024-02-16 | 46.55 | $5.83 | 410300 |
| 2024-02-15 | 42.86 | $5.70 | 303620 |
| 2024-02-14 | 42.28 | $5.68 | 368500 |
| 2024-02-13 | 39.95 | $5.60 | 400900 |
| 2024-02-12 | 43.95 | $5.79 | 270800 |
| 2024-02-09 | 42.51 | $5.74 | 265933 |
| 2024-02-08 | 39.57 | $5.64 | 478300 |
| 2024-02-07 | 43.60 | $5.83 | 459600 |
| 2024-02-06 | 48.00 | $6.01 | 767947 |
| 2024-02-05 | 42.14 | $5.82 | 555504 |
| 2024-02-02 | 41.15 | $5.79 | 645800 |
| 2024-02-01 | 43.27 | $5.88 | 2.6M |
| 2024-01-31 | 37.86 | $5.72 | 2.8M |
| 2024-01-30 | 43.81 | $5.96 | 2.0M |
| 2024-01-29 | 38.86 | $5.83 | 380944 |
| 2024-01-26 | 43.33 | $5.99 | 570833 |
| 2024-01-25 | 40.91 | $5.93 | 646900 |
| 2024-01-24 | 41.19 | $5.94 | 383900 |
| 2024-01-23 | 42.56 | $5.99 | 531700 |
| 2024-01-22 | 43.11 | $6.01 | 1.7M |
| 2024-01-19 | 45.91 | $6.11 | 1.4M |
| 2024-01-18 | 45.23 | $6.09 | 1.4M |
| 2024-01-17 | 44.24 | $6.06 | 1.5M |
| 2024-01-16 | 42.25 | $6.00 | 368507 |
| 2024-01-12 | 47.94 | $6.21 | 336437 |
| 2024-01-11 | 48.83 | $6.24 | 376800 |
| 2024-01-10 | 48.22 | $6.22 | 844400 |
| 2024-01-09 | 50.81 | $6.31 | 519029 |
| 2024-01-08 | 58.42 | $6.54 | 229100 |
| 2024-01-05 | 59.91 | $6.58 | 408900 |
| 2024-01-04 | 55.63 | $6.42 | 558629 |
| 2024-01-03 | 56.70 | $6.45 | 357603 |
| 2024-01-02 | 56.44 | $6.44 | 374300 |
| 2023-12-29 | 60.33 | $6.55 | 377231 |
| 2023-12-28 | 61.81 | $6.59 | 537800 |
| 2023-12-27 | 62.90 | $6.62 | 183400 |
| 2023-12-26 | 62.05 | $6.58 | 238937 |
| 2023-12-22 | 61.63 | $6.56 | 509222 |
| 2023-12-21 | 59.06 | $6.44 | 541812 |
| 2023-12-20 | 56.76 | $6.34 | 849652 |
| 2023-12-19 | 64.69 | $6.57 | 582000 |
| 2023-12-18 | 62.06 | $6.45 | 309500 |
| 2023-12-15 | 59.94 | $6.36 | 986500 |
| 2023-12-14 | 63.70 | $6.46 | 910900 |
| 2023-12-13 | 62.59 | $6.41 | 967514 |
| 2023-12-12 | 55.28 | $6.13 | 505104 |
| 2023-12-11 | 58.79 | $6.22 | 390700 |
| 2023-12-08 | 60.41 | $6.26 | 986635 |
| 2023-12-07 | 57.93 | $6.17 | 1.5M |
| 2023-12-06 | 58.31 | $6.18 | 1.4M |
| 2023-12-05 | 61.01 | $6.25 | 1.2M |
| 2023-12-04 | 59.75 | $6.20 | 1.4M |
| 2023-12-01 | 62.04 | $6.26 | 2.6M |
| 2023-11-30 | 62.04 | $6.26 | 244125 |
| 2023-11-29 | 61.37 | $6.23 | 312900 |
| 2023-11-28 | 62.06 | $6.25 | 361710 |
| 2023-11-27 | 60.36 | $6.17 | 308007 |
| 2023-11-24 | 62.01 | $6.22 | 187900 |
| 2023-11-22 | 63.66 | $6.27 | 513000 |
| 2023-11-21 | 63.10 | $6.24 | 336603 |
| 2023-11-20 | 66.00 | $6.33 | 514400 |
| 2023-11-17 | 64.98 | $6.27 | 1.2M |
| 2023-11-16 | 72.94 | $6.50 | 670800 |
| 2023-11-15 | 70.23 | $6.32 | 284800 |
| 2023-11-14 | 69.75 | $6.29 | 638100 |
| 2023-11-13 | 65.92 | $6.07 | 594541 |
| 2023-11-10 | 65.36 | $6.04 | 739200 |
| 2023-11-09 | 62.16 | $5.88 | 577631 |
| 2023-11-08 | 62.85 | $5.90 | 903500 |
| 2023-11-07 | 60.79 | $5.80 | 452700 |
| 2023-11-06 | 57.42 | $5.65 | 389719 |
| 2023-11-03 | 56.95 | $5.63 | 488539 |
| 2023-11-02 | 56.04 | $5.59 | 319937 |
| 2023-11-01 | 52.16 | $5.43 | 1.3M |
| 2023-10-31 | 48.37 | $5.29 | 283245 |
| 2023-10-30 | 47.53 | $5.26 | 385405 |
| 2023-10-27 | 51.25 | $5.40 | 818029 |
| 2023-10-26 | 54.12 | $5.50 | 512900 |
| 2023-10-25 | 50.71 | $5.37 | 814842 |
| 2023-10-24 | 53.01 | $5.45 | 1.7M |
| 2023-10-23 | 48.57 | $5.29 | 532204 |
| 2023-10-20 | 43.49 | $5.13 | 483829 |
| 2023-10-19 | 47.38 | $5.27 | 382412 |
| 2023-10-18 | 45.39 | $5.21 | 392800 |
| 2023-10-17 | 47.97 | $5.30 | 486600 |
| 2023-10-16 | 51.37 | $5.41 | 403300 |
| 2023-10-13 | 50.15 | $5.37 | 343800 |
| 2023-10-12 | 48.30 | $5.31 | 491600 |
| 2023-10-11 | 53.30 | $5.47 | 704005 |
| 2023-10-10 | 52.72 | $5.45 | 565815 |
| 2023-10-09 | 47.78 | $5.29 | 391711 |
| 2023-10-06 | 46.11 | $5.24 | 422200 |
| 2023-10-05 | 42.99 | $5.15 | 364904 |
| 2023-10-04 | 39.28 | $5.05 | 318900 |
| 2023-10-03 | 34.84 | $4.94 | 514800 |
| 2023-10-02 | 37.96 | $5.07 | 459118 |
| 2023-09-29 | 39.50 | $5.13 | 436300 |
| 2023-09-28 | 37.90 | $5.09 | 347200 |
| 2023-09-27 | 35.88 | $5.04 | 470206 |
| 2023-09-26 | 38.24 | $5.14 | 303629 |
| 2023-09-25 | 40.52 | $5.23 | 223231 |
| 2023-09-22 | 42.38 | $5.30 | 373300 |
| 2023-09-21 | 41.28 | $5.27 | 270947 |
| 2023-09-20 | 46.64 | $5.46 | 388000 |
| 2023-09-19 | 44.48 | $5.40 | 309818 |
| 2023-09-18 | 45.96 | $5.45 | 314000 |
| 2023-09-15 | 45.27 | $5.43 | 910700 |
| 2023-09-14 | 49.14 | $5.56 | 202300 |
| 2023-09-13 | 46.11 | $5.47 | 303000 |
| 2023-09-12 | 44.36 | $5.42 | 555125 |
| 2023-09-11 | 43.66 | $5.40 | 390208 |
| 2023-09-08 | 38.95 | $5.27 | 324200 |
| 2023-09-07 | 36.63 | $5.21 | 253800 |
| 2023-09-06 | 38.24 | $5.28 | 314000 |
| 2023-09-05 | 39.91 | $5.35 | 377600 |
| 2023-09-01 | 43.80 | $5.50 | 255000 |
| 2023-08-31 | 42.01 | $5.45 | 592800 |
| 2023-08-30 | 46.52 | $5.61 | 425800 |
| 2023-08-29 | 50.02 | $5.72 | 488146 |
| 2023-08-28 | 43.39 | $5.54 | 600922 |
| 2023-08-25 | 40.04 | $5.46 | 1.3M |
| 2023-08-24 | 39.61 | $5.45 | 265637 |
| 2023-08-23 | 41.57 | $5.52 | 369006 |
| 2023-08-22 | 35.50 | $5.38 | 488726 |
| 2023-08-21 | 32.65 | $5.32 | 491500 |
| 2023-08-18 | 32.65 | $5.32 | 340239 |
| 2023-08-17 | 28.88 | $5.24 | 363200 |
| 2023-08-16 | 30.08 | $5.30 | 492533 |
| 2023-08-15 | 31.53 | $5.37 | 419700 |
| 2023-08-14 | 32.60 | $5.42 | 362000 |
| 2023-08-11 | 34.85 | $5.52 | 380914 |
| 2023-08-10 | 35.08 | $5.53 | 461100 |
| 2023-08-09 | 32.55 | $5.47 | 372116 |
| 2023-08-08 | 35.39 | $5.60 | 400000 |
| 2023-08-07 | 36.56 | $5.65 | 640800 |
| 2023-08-04 | 37.99 | $5.71 | 661100 |
| 2023-08-03 | 39.45 | $5.77 | 679719 |
| 2023-08-02 | 42.57 | $5.89 | 420904 |
| 2023-08-01 | 44.24 | $5.95 | 355031 |
| 2023-07-31 | 47.78 | $6.07 | 290500 |
| 2023-07-28 | 48.08 | $6.08 | 370900 |
| 2023-07-27 | 46.12 | $6.02 | 310342 |
| 2023-07-26 | 51.00 | $6.18 | 359601 |
| 2023-07-25 | 51.32 | $6.19 | 460429 |
| 2023-07-24 | 54.25 | $6.28 | 456000 |
| 2023-07-21 | 53.97 | $6.27 | 314626 |
| 2023-07-20 | 50.86 | $6.16 | 291157 |
| 2023-07-19 | 50.28 | $6.14 | 296200 |
| 2023-07-18 | 49.71 | $6.12 | 478131 |
| 2023-07-17 | 52.85 | $6.23 | 356500 |
| 2023-07-14 | 50.42 | $6.14 | 271400 |
| 2023-07-13 | 51.54 | $6.18 | 318300 |
| 2023-07-12 | 48.26 | $6.06 | 374300 |
| 2023-07-11 | 48.52 | $6.07 | 406575 |
| 2023-07-10 | 48.77 | $6.08 | 347812 |
| 2023-07-07 | 50.50 | $6.15 | 481606 |
| 2023-07-06 | 48.26 | $6.06 | 489654 |
| 2023-07-05 | 53.36 | $6.26 | 637000 |
| 2023-07-03 | 63.94 | $6.59 | 725738 |
| 2023-06-30 | 58.49 | $6.36 | 805601 |
| 2023-06-29 | 56.87 | $6.30 | 307600 |
| 2023-06-28 | 55.78 | $6.26 | 426800 |
| 2023-06-27 | 59.73 | $6.37 | 286500 |
| 2023-06-26 | 63.20 | $6.46 | 443737 |
| 2023-06-23 | 62.51 | $6.43 | 269012 |
| 2023-06-22 | 62.29 | $6.42 | 272600 |
| 2023-06-21 | 68.08 | $6.57 | 638648 |
| 2023-06-20 | 65.87 | $6.46 | 445148 |
| 2023-06-16 | 64.38 | $6.39 | 989826 |
| 2023-06-15 | 64.76 | $6.40 | 514927 |
| 2023-06-14 | 60.25 | $6.20 | 1.2M |
| 2023-06-13 | 60.25 | $6.20 | 1.3M |
| 2023-06-12 | 58.57 | $6.13 | 940400 |
| 2023-06-09 | 67.45 | $6.36 | 2.1M |
| 2023-06-08 | 66.18 | $6.30 | 292703 |
| 2023-06-07 | 64.88 | $6.24 | 847837 |
| 2023-06-06 | 64.00 | $6.20 | 510200 |
| 2023-06-05 | 61.24 | $6.08 | 461313 |
| 2023-06-02 | 60.27 | $6.04 | 399412 |
| 2023-06-01 | 54.33 | $5.82 | 903437 |
| 2023-05-31 | 51.51 | $5.73 | 1.1M |
| 2023-05-30 | 51.51 | $5.73 | 789000 |
| 2023-05-26 | 57.57 | $5.90 | 1.9M |
| 2023-05-25 | 55.83 | $5.84 | 1.4M |
| 2023-05-24 | 60.55 | $5.96 | 330200 |
| 2023-05-23 | 61.37 | $5.98 | 461900 |
| 2023-05-22 | 62.99 | $6.02 | 355200 |
| 2023-05-19 | 62.52 | $6.00 | 351308 |
| 2023-05-18 | 64.07 | $6.04 | 290300 |
| 2023-05-17 | 66.01 | $6.09 | 731160 |
| 2023-05-16 | 64.59 | $6.02 | 638800 |
| 2023-05-15 | 69.33 | $6.14 | 810945 |
| 2023-05-12 | 68.97 | $6.12 | 556600 |
| 2023-05-11 | 67.13 | $6.02 | 612900 |
| 2023-05-10 | 65.78 | $5.95 | 725600 |
| 2023-05-09 | 63.12 | $5.82 | 647600 |
| 2023-05-08 | 60.17 | $5.69 | 911733 |
| 2023-05-05 | 59.46 | $5.66 | 1.1M |
| 2023-05-04 | 53.40 | $5.43 | 758500 |
| 2023-05-03 | 50.98 | $5.35 | 782000 |
| 2023-05-02 | 48.10 | $5.26 | 891102 |
| 2023-05-01 | 51.28 | $5.36 | 256800 |
| 2023-04-28 | 52.95 | $5.41 | 487102 |
| 2023-04-27 | 51.76 | $5.37 | 772300 |
| 2023-04-26 | 48.35 | $5.26 | 1.2M |
| 2023-04-25 | 50.18 | $5.32 | 728833 |
| 2023-04-24 | 48.96 | $5.28 | 915903 |
| 2023-04-21 | 49.24 | $5.29 | 377100 |
| 2023-04-20 | 50.66 | $5.34 | 788144 |
| 2023-04-19 | 49.27 | $5.29 | 573643 |
| 2023-04-18 | 53.26 | $5.43 | 676308 |
| 2023-04-17 | 57.35 | $5.56 | 587400 |
| 2023-04-14 | 60.05 | $5.64 | 752123 |
| 2023-04-13 | 59.37 | $5.61 | 834000 |
| 2023-04-12 | 58.47 | $5.57 | 966948 |
| 2023-04-11 | 56.65 | $5.49 | 1.1M |
| 2023-04-10 | 49.58 | $5.22 | 742412 |
| 2023-04-06 | 48.70 | $5.19 | 533931 |
| 2023-04-05 | 49.25 | $5.21 | 700434 |
| 2023-04-04 | 50.32 | $5.25 | 568300 |
| 2023-04-03 | 49.54 | $5.22 | 672815 |
| 2023-03-31 | 51.87 | $5.31 | 774600 |
| 2023-03-30 | 51.63 | $5.30 | 754957 |
| 2023-03-29 | 46.28 | $5.09 | 1.2M |
| 2023-03-28 | 45.46 | $5.06 | 1.1M |
| 2023-03-27 | 44.93 | $5.04 | 1.1M |
| 2023-03-24 | 42.53 | $4.95 | 851700 |
| 2023-03-23 | 38.89 | $4.82 | 2.1M |
| 2023-03-22 | 40.98 | $4.93 | 1.0M |
| 2023-03-21 | 41.95 | $4.98 | 1.1M |
| 2023-03-20 | 38.04 | $4.84 | 1.9M |
| 2023-03-17 | 38.57 | $4.87 | 12.8M |
| 2023-03-16 | 42.92 | $5.10 | 2.7M |
| 2023-03-15 | 40.42 | $5.01 | 2.9M |
| 2023-03-14 | 40.80 | $5.03 | 2.8M |
| 2023-03-13 | 38.90 | $4.96 | 3.2M |
| 2023-03-10 | 41.81 | $5.12 | 1.4M |
| 2023-03-09 | 45.43 | $5.30 | 1.2M |
| 2023-03-08 | 48.31 | $5.43 | 1.2M |
| 2023-03-07 | 45.00 | $5.30 | 1.3M |
| 2023-03-06 | 45.00 | $5.30 | 1.8M |
| 2023-03-03 | 42.71 | $5.21 | 974211 |
| 2023-03-02 | 43.28 | $5.24 | 665549 |
| 2023-03-01 | 47.07 | $5.43 | 932735 |
| 2023-02-28 | 47.69 | $5.46 | 860100 |
| 2023-02-27 | 49.57 | $5.55 | 1.3M |
| 2023-02-24 | 51.94 | $5.66 | 1.1M |
| 2023-02-23 | 58.20 | $5.92 | 2.9M |
| 2023-02-22 | 53.94 | $5.71 | 1.8M |
| 2023-02-21 | 54.19 | $5.72 | 1.1M |
| 2023-02-17 | 56.68 | $5.82 | 1.6M |
| 2023-02-16 | 55.31 | $5.75 | 1.6M |
| 2023-02-15 | 55.31 | $5.75 | 2.5M |
| 2023-02-14 | 54.00 | $5.68 | 3.5M |
| 2023-02-13 | 52.10 | $5.58 | 961100 |
| 2023-02-10 | 50.74 | $5.51 | 1.7M |
| 2023-02-09 | 48.36 | $5.39 | 1.2M |
| 2023-02-08 | 51.94 | $5.57 | 2.2M |
| 2023-02-07 | 46.04 | $5.29 | 1.8M |
| 2023-02-06 | 47.02 | $5.34 | 1.4M |
| 2023-02-03 | 45.25 | $5.26 | 1.7M |
| 2023-02-02 | 47.51 | $5.38 | 2.8M |
| 2023-02-01 | 47.30 | $5.37 | 3.2M |
| 2023-01-31 | 53.57 | $5.68 | 1.1M |
| 2023-01-30 | 50.56 | $5.53 | 644400 |
| 2023-01-27 | 51.40 | $5.57 | 1.4M |
| 2023-01-26 | 54.89 | $5.73 | 955700 |
| 2023-01-25 | 53.00 | $5.63 | 540946 |
| 2023-01-24 | 51.05 | $5.53 | 1.6M |
| 2023-01-23 | 48.18 | $5.39 | 2.5M |
| 2023-01-20 | 53.02 | $5.62 | 1.3M |
| 2023-01-19 | 53.69 | $5.65 | 724420 |
| 2023-01-18 | 54.12 | $5.67 | 1.0M |
| 2023-01-17 | 54.12 | $5.67 | 1.1M |
| 2023-01-13 | 58.13 | $5.86 | 888100 |
| 2023-01-12 | 59.22 | $5.91 | 2.2M |
| 2023-01-11 | 63.30 | $6.09 | 1.2M |
| 2023-01-10 | 59.95 | $5.86 | 2.1M |
| 2023-01-09 | 55.22 | $5.58 | 1.2M |
| 2023-01-06 | 56.58 | $5.64 | 827644 |
| 2023-01-05 | 52.31 | $5.41 | 1.5M |
| 2023-01-04 | 48.76 | $5.24 | 1.2M |
| 2023-01-03 | 44.12 | $5.04 | 2.0M |
| 2022-12-30 | 51.94 | $5.39 | 794800 |
| 2022-12-29 | 51.94 | $5.39 | 640200 |
| 2022-12-28 | 52.67 | $5.42 | 701800 |
| 2022-12-27 | 49.79 | $5.29 | 813715 |
| 2022-12-23 | 54.11 | $5.47 | 875400 |
| 2022-12-22 | 52.14 | $5.38 | 1.3M |
| 2022-12-21 | 50.34 | $5.30 | 1.6M |
| 2022-12-20 | 49.66 | $5.27 | 1.3M |
| 2022-12-19 | 43.58 | $5.02 | 1.1M |
| 2022-12-16 | 40.29 | $4.90 | 2.1M |
| 2022-12-15 | 38.30 | $4.83 | 2.2M |
| 2022-12-14 | 39.55 | $4.90 | 1.5M |
| 2022-12-13 | 39.01 | $4.88 | 2.0M |
| 2022-12-12 | 42.05 | $5.05 | 1.6M |
| 2022-12-09 | 44.18 | $5.16 | 1.3M |
| 2022-12-08 | 44.76 | $5.19 | 928200 |
| 2022-12-07 | 47.34 | $5.32 | 855200 |
| 2022-12-06 | 46.21 | $5.27 | 969803 |
| 2022-12-05 | 42.94 | $5.13 | 1.0M |
| 2022-12-02 | 47.22 | $5.35 | 961900 |
| 2022-12-01 | 46.53 | $5.32 | 728918 |
| 2022-11-30 | 46.72 | $5.33 | 545600 |
| 2022-11-29 | 44.98 | $5.25 | 1.0M |
| 2022-11-28 | 41.35 | $5.09 | 709100 |
| 2022-11-25 | 42.86 | $5.18 | 862543 |
| 2022-11-23 | 43.37 | $5.21 | 885521 |
| 2022-11-22 | 42.94 | $5.19 | 1.4M |
| 2022-11-21 | 43.40 | $5.22 | 927700 |
| 2022-11-18 | 42.02 | $5.15 | 1.3M |
| 2022-11-17 | 41.83 | $5.14 | 3.1M |
| 2022-11-16 | 41.83 | $5.14 | 2.7M |
| 2022-11-15 | 44.22 | $5.32 | 2.6M |
| 2022-11-14 | 44.62 | $5.35 | 2.9M |
| 2022-11-11 | 45.15 | $5.39 | 2.8M |
| 2022-11-10 | 41.40 | $5.16 | 2.2M |
| 2022-11-09 | 47.12 | $5.59 | 3.1M |
| 2022-11-08 | 54.06 | $6.01 | 2.8M |
| 2022-11-07 | 51.64 | $5.86 | 3.8M |
| 2022-11-04 | 51.81 | $5.87 | 1.7M |
| 2022-11-03 | 48.55 | $5.67 | 1.4M |
| 2022-11-02 | 45.01 | $5.47 | 1.2M |
| 2022-11-01 | 48.67 | $5.70 | 3.1M |
| 2022-10-31 | 48.67 | $5.70 | 3.5M |
| 2022-10-28 | 42.01 | $5.34 | 2.8M |
| 2022-10-27 | 43.34 | $5.43 | 3.4M |
| 2022-10-26 | 39.27 | $5.23 | 3.8M |
| 2022-10-25 | 46.40 | $5.68 | 1.5M |
| 2022-10-24 | 47.12 | $5.72 | 1.7M |
| 2022-10-21 | 57.83 | $6.22 | 1.5M |
| 2022-10-20 | 52.95 | $5.98 | 1.4M |
| 2022-10-19 | 50.22 | $5.86 | 1.1M |
| 2022-10-18 | 51.16 | $5.90 | 1.8M |
| 2022-10-17 | 47.92 | $5.76 | 977541 |
| 2022-10-14 | 45.46 | $5.66 | 1.3M |
| 2022-10-13 | 47.82 | $5.77 | 1.6M |
| 2022-10-12 | 46.13 | $5.70 | 1.1M |
| 2022-10-11 | 48.25 | $5.80 | 1.9M |
| 2022-10-10 | 54.43 | $6.06 | 1.3M |
| 2022-10-07 | 55.21 | $6.09 | 1.3M |
| 2022-10-06 | 57.00 | $6.16 | 1.1M |
| 2022-10-05 | 59.09 | $6.24 | 1.3M |
| 2022-10-04 | 59.35 | $6.25 | 1.5M |
| 2022-10-03 | 58.49 | $6.20 | 2.9M |
| 2022-09-30 | 46.39 | $5.64 | 1.9M |
| 2022-09-29 | 45.58 | $5.61 | 1.6M |
| 2022-09-28 | 46.69 | $5.66 | 1.3M |
| 2022-09-27 | 45.94 | $5.63 | 1.4M |
| 2022-09-26 | 46.15 | $5.64 | 1.8M |
| 2022-09-23 | 51.91 | $5.90 | 1.9M |
| 2022-09-22 | 60.13 | $6.20 | 1.6M |
| 2022-09-21 | 55.93 | $6.01 | 2.0M |
| 2022-09-20 | 58.39 | $6.09 | 1.5M |
| 2022-09-19 | 55.11 | $5.95 | 1.5M |
| 2022-09-16 | 47.52 | $5.68 | 2.3M |
| 2022-09-15 | 48.68 | $5.72 | 674656 |
| 2022-09-14 | 51.67 | $5.82 | 584600 |
| 2022-09-13 | 51.67 | $5.82 | 1.0M |
| 2022-09-12 | 56.70 | $5.98 | 898600 |
| 2022-09-09 | 54.04 | $5.88 | 815821 |
| 2022-09-08 | 47.97 | $5.68 | 1.2M |
| 2022-09-07 | 50.18 | $5.75 | 836100 |
| 2022-09-06 | 48.24 | $5.69 | 1.0M |
| 2022-09-02 | 50.41 | $5.76 | 1.3M |
| 2022-09-01 | 47.87 | $5.68 | 1.1M |
| 2022-08-31 | 49.06 | $5.72 | 1.7M |
| 2022-08-30 | 55.67 | $5.92 | 1.3M |
| 2022-08-29 | 57.51 | $5.97 | 643807 |
| 2022-08-26 | 56.70 | $5.94 | 716874 |
| 2022-08-25 | 57.05 | $5.95 | 872000 |
| 2022-08-24 | 54.11 | $5.84 | 680549 |
| 2022-08-23 | 54.43 | $5.85 | 771746 |
| 2022-08-22 | 51.42 | $5.74 | 1.5M |
| 2022-08-19 | 53.24 | $5.80 | 1.3M |
| 2022-08-18 | 55.75 | $5.88 | 1.2M |
| 2022-08-17 | 54.99 | $5.85 | 1.2M |
| 2022-08-16 | 54.99 | $5.85 | 503600 |
| 2022-08-15 | 56.74 | $5.91 | 906800 |
| 2022-08-12 | 59.74 | $6.01 | 908300 |
| 2022-08-11 | 58.49 | $5.95 | 1.5M |
| 2022-08-10 | 58.29 | $5.94 | 1.2M |
| 2022-08-09 | 55.57 | $5.81 | 1.2M |
| 2022-08-08 | 54.93 | $5.78 | 950300 |
| 2022-08-05 | 53.43 | $5.71 | 1.4M |
| 2022-08-04 | 49.57 | $5.54 | 1.4M |
| 2022-08-03 | 46.07 | $5.40 | 3.0M |
| 2022-08-02 | 42.56 | $5.27 | 2.6M |
| 2022-08-01 | 44.47 | $5.36 | 2.3M |
| 2022-07-29 | 47.14 | $5.48 | 1.7M |
| 2022-07-28 | 47.14 | $5.48 | 1.2M |
| 2022-07-27 | 41.88 | $5.28 | 1.9M |
| 2022-07-26 | 40.19 | $5.22 | 1.7M |
| 2022-07-25 | 40.19 | $5.22 | 1.6M |
| 2022-07-22 | 33.80 | $5.00 | 1.4M |
| 2022-07-21 | 36.50 | $5.16 | 1.0M |
| 2022-07-20 | 37.20 | $5.20 | 1.4M |
| 2022-07-19 | 38.43 | $5.27 | 1.6M |
| 2022-07-18 | 33.34 | $5.10 | 1.4M |
| 2022-07-15 | 31.11 | $5.03 | 1.7M |
| 2022-07-14 | 27.49 | $4.92 | 1.5M |
| 2022-07-13 | 29.07 | $5.04 | 2.3M |
| 2022-07-12 | 29.75 | $5.09 | 1.4M |
| 2022-07-11 | 31.13 | $5.19 | 860530 |
| 2022-07-08 | 34.30 | $5.40 | 1.7M |
| 2022-07-07 | 32.43 | $5.34 | 1.4M |
| 2022-07-06 | 29.24 | $5.24 | 1.1M |
| 2022-07-05 | 30.91 | $5.36 | 2.7M |
| 2022-07-01 | 32.67 | $5.48 | 1.3M |
| 2022-06-30 | 32.82 | $5.49 | 1.7M |
| 2022-06-29 | 34.30 | $5.59 | 624742 |
| 2022-06-28 | 34.45 | $5.60 | 610710 |
| 2022-06-27 | 35.46 | $5.67 | 757317 |
| 2022-06-24 | 33.05 | $5.58 | 549622 |
| 2022-06-23 | 33.99 | $5.65 | 798400 |
| 2022-06-22 | 36.52 | $5.83 | 1.1M |
| 2022-06-21 | 38.49 | $5.96 | 1.3M |
| 2022-06-17 | 34.08 | $5.79 | 3.5M |
| 2022-06-16 | 33.82 | $5.78 | 912517 |
| 2022-06-15 | 37.07 | $6.01 | 1.3M |
| 2022-06-14 | 33.36 | $5.87 | 1.1M |
| 2022-06-13 | 33.63 | $5.89 | 1.7M |
| 2022-06-10 | 38.50 | $6.22 | 3.0M |
| 2022-06-09 | 40.53 | $6.34 | 2.5M |
| 2022-06-08 | 41.92 | $6.42 | 636000 |
| 2022-06-07 | 43.53 | $6.51 | 1.8M |
| 2022-06-06 | 47.35 | $6.71 | 744102 |
| 2022-06-03 | 47.75 | $6.73 | 793200 |
| 2022-06-02 | 50.16 | $6.85 | 1.3M |
| 2022-06-01 | 50.57 | $6.87 | 769612 |
| 2022-05-31 | 55.67 | $7.11 | 1.2M |
| 2022-05-27 | 55.90 | $7.12 | 520625 |
| 2022-05-26 | 54.33 | $7.03 | 514030 |
| 2022-05-25 | 52.55 | $6.93 | 1.0M |
| 2022-05-24 | 56.75 | $7.13 | 1.5M |
| 2022-05-23 | 56.25 | $7.10 | 1.3M |
| 2022-05-20 | 50.47 | $6.78 | 1.4M |
| 2022-05-19 | 48.86 | $6.70 | 1.0M |
| 2022-05-18 | 47.44 | $6.63 | 1.9M |
| 2022-05-17 | 51.51 | $6.84 | 699363 |
| 2022-05-16 | 47.65 | $6.65 | 687000 |
| 2022-05-13 | 45.03 | $6.53 | 1.4M |
| 2022-05-12 | 41.79 | $6.39 | 1.2M |
| 2022-05-11 | 40.61 | $6.34 | 1.7M |
| 2022-05-10 | 41.41 | $6.39 | 966304 |
| 2022-05-09 | 41.72 | $6.41 | 979125 |
| 2022-05-06 | 42.64 | $6.47 | 1.6M |
| 2022-05-05 | 40.57 | $6.37 | 1.7M |
| 2022-05-04 | 44.21 | $6.61 | 2.0M |
| 2022-05-03 | 39.71 | $6.40 | 1.7M |
| 2022-05-02 | 35.23 | $6.21 | 2.1M |
| 2022-04-29 | 37.46 | $6.37 | 2.5M |
| 2022-04-28 | 37.22 | $6.36 | 1.8M |
| 2022-04-27 | 37.22 | $6.36 | 3.5M |
| 2022-04-26 | 38.00 | $6.42 | 2.3M |
| 2022-04-25 | 46.24 | $6.96 | 1.5M |
| 2022-04-22 | 49.65 | $7.14 | 1.2M |
| 2022-04-21 | 55.72 | $7.42 | 1.0M |
| 2022-04-20 | 61.32 | $7.64 | 2.3M |
| 2022-04-19 | 60.46 | $7.59 | 2.7M |
| 2022-04-18 | 60.98 | $7.61 | 1.0M |
| 2022-04-14 | 58.28 | $7.45 | 779800 |
| 2022-04-13 | 61.30 | $7.57 | 684931 |
| 2022-04-12 | 61.14 | $7.56 | 1.3M |
| 2022-04-11 | 64.41 | $7.69 | 854800 |
| 2022-04-08 | 63.11 | $7.60 | 927547 |
| 2022-04-07 | 64.10 | $7.64 | 2.2M |
| 2022-04-06 | 62.42 | $7.52 | 2.9M |
| 2022-04-05 | 65.07 | $7.63 | 2.2M |
| 2022-04-04 | 71.33 | $7.87 | 828800 |
| 2022-04-01 | 72.15 | $7.90 | 1.3M |
| 2022-03-31 | 69.95 | $7.70 | 1.5M |
| 2022-03-30 | 69.84 | $7.69 | 1.5M |
| 2022-03-29 | 70.35 | $7.71 | 1.2M |
| 2022-03-28 | 69.07 | $7.59 | 1.8M |
| 2022-03-25 | 73.04 | $7.75 | 1.1M |
| 2022-03-24 | 69.27 | $7.39 | 2.2M |
| 2022-03-23 | 70.04 | $7.42 | 1.9M |
| 2022-03-22 | 68.83 | $7.31 | 1.3M |
| 2022-03-21 | 67.46 | $7.19 | 3.9M |
| 2022-03-18 | 64.37 | $6.94 | 12.5M |
| 2022-03-17 | 62.89 | $6.83 | 2.8M |
| 2022-03-16 | 60.34 | $6.65 | 2.6M |
| 2022-03-15 | 56.72 | $6.42 | 2.4M |
| 2022-03-14 | 59.64 | $6.55 | 3.5M |
| 2022-03-11 | 56.18 | $6.34 | 1.1M |
| 2022-03-10 | 56.62 | $6.36 | 1.3M |
| 2022-03-09 | 58.35 | $6.44 | 2.2M |
| 2022-03-08 | 46.49 | $5.83 | 1.2M |
| 2022-03-07 | 45.03 | $5.77 | 1.1M |
| 2022-03-04 | 49.77 | $5.99 | 1.7M |
| 2022-03-03 | 54.20 | $6.17 | 1.0M |
| 2022-03-02 | 50.48 | $6.01 | 1.7M |
| 2022-03-01 | 43.04 | $5.74 | 1.6M |
| 2022-02-28 | 46.22 | $5.87 | 957911 |
| 2022-02-25 | 48.57 | $5.96 | 1.1M |
| 2022-02-24 | 47.15 | $5.91 | 1.9M |
| 2022-02-23 | 58.90 | $6.29 | 1.1M |
| 2022-02-22 | 57.85 | $6.25 | 932204 |
| 2022-02-18 | 57.59 | $6.24 | 1.0M |
| 2022-02-17 | 55.80 | $6.17 | 993300 |
| 2022-02-16 | 61.44 | $6.33 | 948923 |
| 2022-02-15 | 58.18 | $6.20 | 1.0M |
| 2022-02-14 | 56.56 | $6.14 | 1.8M |
| 2022-02-11 | 54.91 | $6.08 | 1.9M |
| 2022-02-10 | 56.27 | $6.12 | 2.1M |
| 2022-02-09 | 54.67 | $6.06 | 1.4M |
| 2022-02-08 | 58.02 | $6.16 | 686300 |
| 2022-02-07 | 58.36 | $6.17 | 750826 |
| 2022-02-04 | 56.67 | $6.10 | 1.1M |
| 2022-02-03 | 55.70 | $6.06 | 1.8M |
| 2022-02-02 | 55.46 | $6.05 | 1.7M |
| 2022-02-01 | 61.77 | $6.25 | 1.5M |
| 2022-01-31 | 62.44 | $6.27 | 942300 |
| 2022-01-28 | 59.95 | $6.15 | 1.1M |
| 2022-01-27 | 63.27 | $6.25 | 2.0M |
| 2022-01-26 | 61.01 | $6.14 | 1.4M |
| 2022-01-25 | 61.01 | $6.14 | 1.8M |
| 2022-01-24 | 50.84 | $5.73 | 1.2M |
| 2022-01-21 | 52.75 | $5.79 | 1.3M |
| 2022-01-20 | 52.18 | $5.77 | 911435 |
| 2022-01-19 | 54.04 | $5.83 | 901122 |
| 2022-01-18 | 49.80 | $5.68 | 1.5M |
| 2022-01-14 | 53.56 | $5.80 | 713500 |
| 2022-01-13 | 51.83 | $5.74 | 1.3M |
| 2022-01-12 | 46.47 | $5.57 | 1.3M |
| 2022-01-11 | 48.90 | $5.65 | 760087 |
| 2022-01-10 | 46.57 | $5.58 | 888638 |
| 2022-01-07 | 45.91 | $5.56 | 1.3M |
| 2022-01-06 | 43.21 | $5.48 | 672506 |
| 2022-01-05 | 40.01 | $5.39 | 835311 |
| 2022-01-04 | 41.75 | $5.46 | 1.1M |
| 2022-01-03 | 40.70 | $5.43 | 973466 |
| 2021-12-31 | 38.60 | $5.37 | 497010 |
| 2021-12-30 | 38.60 | $5.37 | 425108 |
| 2021-12-29 | 36.92 | $5.32 | 493944 |
| 2021-12-28 | 39.82 | $5.46 | 677318 |
| 2021-12-27 | 39.82 | $5.46 | 582600 |
| 2021-12-23 | 36.61 | $5.36 | 842300 |
| 2021-12-22 | 35.30 | $5.32 | 1.0M |
| 2021-12-21 | 32.31 | $5.23 | 1.1M |
| 2021-12-20 | 33.45 | $5.30 | 856100 |
| 2021-12-17 | 37.60 | $5.53 | 2.8M |
| 2021-12-16 | 39.63 | $5.63 | 696300 |
| 2021-12-15 | 37.38 | $5.56 | 1.1M |
| 2021-12-14 | 35.76 | $5.51 | 939700 |
| 2021-12-13 | 35.94 | $5.52 | 1.0M |
| 2021-12-10 | 38.47 | $5.66 | 817412 |
| 2021-12-09 | 38.84 | $5.68 | 465322 |
| 2021-12-08 | 43.65 | $5.92 | 470600 |
| 2021-12-07 | 42.23 | $5.87 | 690522 |
| 2021-12-06 | 42.23 | $5.87 | 848729 |
| 2021-12-03 | 42.43 | $5.88 | 767876 |
| 2021-12-02 | 43.17 | $5.92 | 1.1M |
| 2021-12-01 | 36.54 | $5.67 | 942634 |
| 2021-11-30 | 39.14 | $5.82 | 1.3M |
| 2021-11-29 | 41.58 | $5.95 | 867300 |
| 2021-11-26 | 43.16 | $6.03 | 653500 |
| 2021-11-24 | 46.50 | $6.19 | 670500 |
| 2021-11-23 | 43.92 | $6.09 | 632012 |
| 2021-11-22 | 42.61 | $6.04 | 698448 |
| 2021-11-19 | 43.38 | $6.08 | 609330 |
| 2021-11-18 | 44.73 | $6.15 | 484311 |
| 2021-11-17 | 45.49 | $6.19 | 718900 |
| 2021-11-16 | 45.05 | $6.17 | 1.2M |
| 2021-11-15 | 48.45 | $6.35 | 460200 |
| 2021-11-12 | 48.64 | $6.36 | 496700 |
| 2021-11-11 | 49.21 | $6.39 | 609002 |
| 2021-11-10 | 47.68 | $6.31 | 854710 |
| 2021-11-09 | 44.29 | $6.14 | 852300 |
| 2021-11-08 | 44.09 | $6.13 | 789235 |
| 2021-11-05 | 44.86 | $6.18 | 961700 |
| 2021-11-04 | 44.49 | $6.16 | 1.3M |
| 2021-11-03 | 49.72 | $6.49 | 1.0M |
| 2021-11-02 | 44.25 | $6.20 | 583910 |
| 2021-11-01 | 46.57 | $6.34 | 473721 |
| 2021-10-29 | 41.80 | $6.11 | 866230 |
| 2021-10-28 | 43.73 | $6.23 | 849228 |
| 2021-10-27 | 44.39 | $6.27 | 2.0M |
| 2021-10-26 | 44.19 | $6.26 | 941312 |
| 2021-10-25 | 46.38 | $6.40 | 1.0M |
| 2021-10-22 | 41.24 | $6.14 | 2.7M |
| 2021-10-21 | 43.37 | $6.28 | 1.5M |
| 2021-10-20 | 47.16 | $6.51 | 2.0M |
| 2021-10-19 | 44.13 | $6.36 | 1.3M |
| 2021-10-18 | 49.32 | $6.65 | 4.5M |
| 2021-10-15 | 49.13 | $6.64 | 2.6M |
| 2021-10-14 | 41.12 | $6.27 | 1.0M |
| 2021-10-13 | 40.64 | $6.25 | 862919 |
| 2021-10-12 | 39.23 | $6.19 | 638862 |
| 2021-10-11 | 39.68 | $6.22 | 1.1M |
| 2021-10-08 | 42.61 | $6.41 | 1.8M |
| 2021-10-07 | 40.86 | $6.33 | 954008 |
| 2021-10-06 | 42.39 | $6.43 | 880824 |
| 2021-10-05 | 42.39 | $6.43 | 970687 |
| 2021-10-04 | 39.53 | $6.29 | 1.4M |
| 2021-10-01 | 43.33 | $6.55 | 974672 |
| 2021-09-30 | 36.90 | $6.26 | 2.0M |
| 2021-09-29 | 39.08 | $6.41 | 637395 |
| 2021-09-28 | 38.39 | $6.38 | 1.1M |
| 2021-09-27 | 40.57 | $6.53 | 817138 |
| 2021-09-24 | 35.46 | $6.31 | 1.1M |
| 2021-09-23 | 38.93 | $6.55 | 745239 |
| 2021-09-22 | 34.35 | $6.37 | 779665 |
| 2021-09-21 | 31.92 | $6.28 | 852573 |
| 2021-09-20 | 31.11 | $6.25 | 1.6M |
| 2021-09-17 | 33.91 | $6.47 | 728772 |
| 2021-09-16 | 36.77 | $6.67 | 502604 |
| 2021-09-15 | 35.74 | $6.63 | 457549 |
| 2021-09-14 | 37.48 | $6.75 | 572205 |
| 2021-09-13 | 38.67 | $6.83 | 715523 |
| 2021-09-10 | 35.76 | $6.71 | 884700 |
| 2021-09-09 | 37.30 | $6.82 | 1.7M |
| 2021-09-08 | 35.87 | $6.76 | 1.6M |
| 2021-09-07 | 42.65 | $7.20 | 598161 |
| 2021-09-03 | 41.21 | $7.14 | 1.4M |
| 2021-09-02 | 44.20 | $7.31 | 937470 |
| 2021-09-01 | 53.00 | $7.72 | 492864 |
| 2021-08-31 | 52.79 | $7.71 | 1.3M |
| 2021-08-30 | 50.38 | $7.60 | 300313 |
| 2021-08-27 | 51.51 | $7.65 | 332863 |
| 2021-08-26 | 47.47 | $7.47 | 476416 |
| 2021-08-25 | 50.59 | $7.61 | 637018 |
| 2021-08-24 | 48.29 | $7.51 | 637006 |
| 2021-08-23 | 41.56 | $7.25 | 681077 |
| 2021-08-20 | 38.65 | $7.15 | 583722 |
| 2021-08-19 | 37.16 | $7.10 | 670109 |
| 2021-08-18 | 37.68 | $7.13 | 916178 |
| 2021-08-17 | 40.95 | $7.31 | 793977 |
| 2021-08-16 | 41.72 | $7.35 | 559845 |
| 2021-08-13 | 42.86 | $7.41 | 827406 |
| 2021-08-12 | 39.17 | $7.27 | 437011 |
| 2021-08-11 | 40.78 | $7.36 | 1.1M |
| 2021-08-10 | 40.78 | $7.36 | 626035 |
| 2021-08-09 | 42.35 | $7.45 | 479484 |
| 2021-08-06 | 42.11 | $7.44 | 760487 |
| 2021-08-05 | 36.99 | $7.23 | 812277 |
| 2021-08-04 | 39.69 | $7.40 | 827515 |
| 2021-08-03 | 41.92 | $7.53 | 1.0M |
| 2021-08-02 | 42.44 | $7.56 | 1.0M |
| 2021-07-30 | 39.33 | $7.43 | 654661 |
| 2021-07-29 | 45.22 | $7.76 | 1.0M |
| 2021-07-28 | 45.61 | $7.78 | 994315 |
| 2021-07-27 | 39.90 | $7.55 | 676785 |
| 2021-07-26 | 39.90 | $7.55 | 727800 |
| 2021-07-23 | 33.31 | $7.31 | 670054 |
| 2021-07-22 | 33.75 | $7.34 | 721871 |
| 2021-07-21 | 35.69 | $7.47 | 550722 |
| 2021-07-20 | 33.16 | $7.38 | 1.3M |
| 2021-07-19 | 29.04 | $7.24 | 567779 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-50.89
2026-07-16
Close Price
$5.28
Vol: 180700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -50.89 | $5.28 | 180700 |
| 2026-07-15 | -37.50 | $5.35 | 3.0M |
| 2026-07-14 | -31.58 | $5.39 | 1.9M |
| 2026-07-13 | -38.60 | $5.35 | 1.8M |
| 2026-07-10 | -31.58 | $5.39 | 2.2M |
| 2026-07-09 | -75.44 | $5.14 | 1.4M |
| 2026-07-08 | -92.98 | $5.04 | 1.9M |
| 2026-07-07 | -100.00 | $5.10 | 4.5M |
| 2026-07-06 | -59.57 | $5.29 | 2.4M |
| 2026-07-02 | -80.85 | $5.19 | 1.2M |
| 2026-07-01 | -80.85 | $5.19 | 2.1M |
| 2026-06-30 | -68.09 | $5.25 | 1.1M |
| 2026-06-29 | -72.34 | $5.23 | 928840 |
| 2026-06-26 | -78.72 | $5.20 | 1.5M |
| 2026-06-25 | -93.18 | $5.16 | 2.2M |
| 2026-06-24 | -97.73 | $5.14 | 1.5M |
| 2026-06-23 | -75.61 | $5.26 | 5.3M |
| 2026-06-22 | -63.41 | $5.31 | 1.4M |
| 2026-06-18 | -91.11 | $5.20 | 1.2M |
| 2026-06-17 | -53.33 | $5.37 | 2.4M |
| 2026-06-16 | -44.44 | $5.41 | 2.3M |
| 2026-06-15 | -46.67 | $5.40 | 1.6M |
| 2026-06-12 | -42.22 | $5.42 | 1.6M |
| 2026-06-11 | -53.33 | $5.37 | 2.0M |
| 2026-06-10 | -76.47 | $5.28 | 1.3M |
| 2026-06-09 | -78.57 | $5.28 | 2.4M |
| 2026-06-08 | -91.18 | $5.22 | 2.4M |
| 2026-06-05 | -95.71 | $5.24 | 929417 |
| 2026-06-04 | -87.32 | $5.35 | 493600 |
| 2026-06-03 | -94.81 | $5.30 | 1.2M |
| 2026-06-02 | -71.43 | $5.48 | 2.0M |
| 2026-06-01 | -77.92 | $5.43 | 1.2M |
| 2026-05-29 | -76.62 | $5.44 | 994636 |
| 2026-05-28 | -75.32 | $5.45 | 1.2M |
| 2026-05-27 | -70.13 | $5.49 | 1.4M |
| 2026-05-26 | -74.03 | $5.46 | 543318 |
| 2026-05-22 | -83.75 | $5.39 | 545309 |
| 2026-05-21 | -62.50 | $5.56 | 1.4M |
| 2026-05-20 | -67.86 | $5.53 | 1.3M |
| 2026-05-19 | -97.06 | $5.29 | 1.1M |
| 2026-05-18 | -89.81 | $5.40 | 674800 |
| 2026-05-15 | -96.33 | $5.33 | 669400 |
| 2026-05-14 | -96.33 | $5.45 | 950800 |
| 2026-05-13 | -100.00 | $5.41 | 1.2M |
| 2026-05-12 | -97.67 | $5.66 | 639314 |
| 2026-05-11 | -95.60 | $5.70 | 780846 |
| 2026-05-08 | -89.16 | $5.83 | 708225 |
| 2026-05-07 | -92.77 | $5.80 | 1.0M |
| 2026-05-06 | -71.08 | $5.98 | 934925 |
| 2026-05-05 | -86.75 | $5.85 | 973918 |
| 2026-05-04 | -96.39 | $5.77 | 1.1M |
| 2026-05-01 | -92.77 | $5.80 | 833844 |
| 2026-04-30 | -85.54 | $5.86 | 743532 |
| 2026-04-29 | -98.80 | $5.75 | 1.3M |
| 2026-04-28 | -81.71 | $5.90 | 744113 |
| 2026-04-27 | -65.63 | $5.94 | 719140 |
| 2026-04-24 | -62.50 | $5.97 | 671050 |
| 2026-04-23 | -64.58 | $5.95 | 869300 |
| 2026-04-22 | -43.75 | $6.15 | 603408 |
| 2026-04-21 | -37.50 | $6.21 | 576030 |
| 2026-04-20 | -22.92 | $6.35 | 652400 |
| 2026-04-17 | -19.44 | $6.36 | 957200 |
| 2026-04-16 | -21.30 | $6.34 | 1.2M |
| 2026-04-15 | -18.52 | $6.37 | 864000 |
| 2026-04-14 | -11.11 | $6.45 | 827700 |
| 2026-04-13 | -3.03 | $6.45 | 878900 |
| 2026-04-10 | -7.07 | $6.41 | 604437 |
| 2026-04-09 | -12.63 | $6.32 | 454800 |
| 2026-04-08 | -24.21 | $6.21 | 1.1M |
| 2026-04-07 | -38.55 | $6.00 | 688100 |
| 2026-04-06 | -33.73 | $6.04 | 598100 |
| 2026-04-02 | -32.53 | $6.05 | 820032 |
| 2026-04-01 | -31.33 | $6.06 | 952700 |
| 2026-03-31 | -50.00 | $5.93 | 1.5M |
| 2026-03-30 | -82.95 | $5.64 | 869214 |
| 2026-03-27 | -88.00 | $5.61 | 1.0M |
| 2026-03-26 | -85.84 | $5.65 | 1.5M |
| 2026-03-25 | -75.00 | $5.79 | 839500 |
| 2026-03-24 | -85.19 | $5.69 | 955915 |
| 2026-03-23 | -78.83 | $5.78 | 1.1M |
| 2026-03-20 | -96.73 | $5.54 | 2.0M |
| 2026-03-19 | -84.31 | $5.76 | 1.3M |
| 2026-03-18 | -97.78 | $5.73 | 1.1M |
| 2026-03-17 | -91.11 | $5.82 | 825323 |
| 2026-03-16 | -88.15 | $5.86 | 985308 |
| 2026-03-13 | -98.52 | $5.72 | 2.3M |
| 2026-03-12 | -99.21 | $5.81 | 1.1M |
| 2026-03-11 | -76.38 | $6.17 | 936535 |
| 2026-03-10 | -73.23 | $6.21 | 1.4M |
| 2026-03-09 | -82.68 | $6.09 | 1.8M |
| 2026-03-06 | -89.76 | $6.00 | 1.0M |
| 2026-03-05 | -83.87 | $6.10 | 865412 |
| 2026-03-04 | -64.52 | $6.34 | 918461 |
| 2026-03-03 | -80.92 | $6.15 | 1.9M |
| 2026-03-02 | -82.80 | $6.44 | 800300 |
| 2026-02-27 | -80.46 | $6.51 | 698000 |
| 2026-02-26 | -69.39 | $6.64 | 720735 |
| 2026-02-25 | -60.20 | $6.73 | 750723 |
| 2026-02-24 | -50.00 | $6.83 | 1.1M |
| 2026-02-23 | -59.18 | $6.74 | 1.1M |
| 2026-02-20 | -27.55 | $7.05 | 806900 |
| 2026-02-19 | -54.08 | $6.79 | 709354 |
| 2026-02-18 | -71.43 | $6.62 | 675105 |
| 2026-02-17 | -63.87 | $6.56 | 492108 |
| 2026-02-13 | -60.33 | $6.59 | 826800 |
| 2026-02-12 | -45.45 | $6.77 | 1.1M |
| 2026-02-11 | -20.66 | $7.07 | 970610 |
| 2026-02-10 | -30.58 | $6.95 | 1.2M |
| 2026-02-09 | -36.36 | $6.88 | 1.2M |
| 2026-02-06 | -68.60 | $6.49 | 856716 |
| 2026-02-05 | -66.94 | $6.51 | 1.2M |
| 2026-02-04 | -57.02 | $6.63 | 1.8M |
| 2026-02-03 | -38.84 | $6.85 | 1.6M |
| 2026-02-02 | -27.27 | $6.99 | 502300 |
| 2026-01-30 | -33.06 | $6.92 | 983111 |
| 2026-01-29 | -14.29 | $7.14 | 868907 |
| 2026-01-28 | -1.72 | $7.20 | 1.9M |
| 2026-01-27 | -0.89 | $7.10 | 794315 |
| 2026-01-26 | -3.61 | $6.79 | 694700 |
| 2026-01-23 | -6.02 | $6.77 | 1.2M |
| 2026-01-22 | -2.53 | $6.70 | 999721 |
| 2026-01-21 | -1.27 | $6.57 | 1.2M |
| 2026-01-20 | -18.46 | $6.32 | 1.3M |
| 2026-01-16 | -44.93 | $6.13 | 2.1M |
| 2026-01-15 | -35.14 | $6.18 | 2.6M |
| 2026-01-14 | -16.22 | $6.32 | 552923 |
| 2026-01-13 | -28.38 | $6.23 | 481100 |
| 2026-01-12 | -18.92 | $6.30 | 491500 |
| 2026-01-09 | -8.11 | $6.38 | 661605 |
| 2026-01-08 | -27.03 | $6.24 | 390001 |
| 2026-01-07 | -37.84 | $6.16 | 390036 |
| 2026-01-06 | -10.81 | $6.36 | 477856 |
| 2026-01-05 | -25.93 | $6.30 | 633522 |
| 2026-01-02 | -43.33 | $6.21 | 858200 |
| 2025-12-31 | -54.44 | $6.11 | 359623 |
| 2025-12-30 | -47.78 | $6.17 | 676700 |
| 2025-12-29 | -62.22 | $6.04 | 431594 |
| 2025-12-26 | -48.89 | $6.16 | 460736 |
| 2025-12-24 | -53.33 | $6.12 | 297443 |
| 2025-12-23 | -53.33 | $6.12 | 982400 |
| 2025-12-22 | -83.33 | $5.85 | 402100 |
| 2025-12-19 | -78.89 | $5.89 | 679900 |
| 2025-12-18 | -83.33 | $5.85 | 616300 |
| 2025-12-17 | -96.67 | $5.73 | 647200 |
| 2025-12-16 | -94.87 | $5.86 | 526112 |
| 2025-12-15 | -65.38 | $6.09 | 558631 |
| 2025-12-12 | -87.18 | $5.92 | 394926 |
| 2025-12-11 | -85.90 | $5.93 | 478400 |
| 2025-12-10 | -96.15 | $5.85 | 585642 |
| 2025-12-09 | -85.33 | $5.96 | 754933 |
| 2025-12-08 | -100.00 | $6.03 | 727405 |
| 2025-12-05 | -75.76 | $6.10 | 1.1M |
| 2025-12-04 | -9.09 | $6.54 | 213200 |
| 2025-12-03 | -16.42 | $6.47 | 419123 |
| 2025-12-02 | -4.05 | $6.55 | 371525 |
| 2025-12-01 | -18.46 | $6.37 | 1.5M |
| 2025-11-28 | -6.67 | $6.44 | 163700 |
| 2025-11-26 | -1.11 | $6.43 | 238147 |
| 2025-11-25 | -23.60 | $6.22 | 327247 |
| 2025-11-24 | -26.53 | $6.17 | 266173 |
| 2025-11-21 | -29.29 | $6.14 | 411900 |
| 2025-11-20 | -34.95 | $6.07 | 398200 |
| 2025-11-19 | -21.24 | $6.19 | 248500 |
| 2025-11-18 | -12.39 | $6.29 | 384238 |
| 2025-11-17 | -14.16 | $6.27 | 687619 |
| 2025-11-14 | -6.19 | $6.36 | 676854 |
| 2025-11-13 | -6.35 | $6.31 | 900800 |
| 2025-11-12 | -2.42 | $6.32 | 736517 |
| 2025-11-11 | -3.82 | $6.30 | 954545 |
| 2025-11-10 | -1.63 | $6.15 | 1.1M |
| 2025-11-07 | -6.72 | $6.05 | 879900 |
| 2025-11-06 | -10.08 | $6.01 | 667600 |
| 2025-11-05 | -1.75 | $6.06 | 596528 |
| 2025-11-04 | -9.90 | $5.85 | 459100 |
| 2025-11-03 | -7.92 | $5.87 | 330449 |
| 2025-10-31 | -7.61 | $5.79 | 605154 |
| 2025-10-30 | -2.60 | $5.69 | 486642 |
| 2025-10-29 | -14.47 | $5.59 | 697027 |
| 2025-10-28 | -21.74 | $5.48 | 539100 |
| 2025-10-27 | -15.71 | $5.53 | 388531 |
| 2025-10-24 | -30.00 | $5.43 | 382315 |
| 2025-10-23 | -44.29 | $5.33 | 297300 |
| 2025-10-22 | -40.00 | $5.36 | 448100 |
| 2025-10-21 | -35.71 | $5.39 | 465157 |
| 2025-10-20 | -28.57 | $5.44 | 339800 |
| 2025-10-17 | -54.29 | $5.26 | 475443 |
| 2025-10-16 | -61.43 | $5.21 | 592215 |
| 2025-10-15 | -72.86 | $5.13 | 821200 |
| 2025-10-14 | -81.69 | $5.07 | 777000 |
| 2025-10-13 | -96.49 | $5.10 | 920940 |
| 2025-10-10 | -100.00 | $5.08 | 702308 |
| 2025-10-09 | -85.00 | $5.31 | 304700 |
| 2025-10-08 | -100.00 | $5.25 | 365000 |
| 2025-10-07 | -100.00 | $5.26 | 380142 |
| 2025-10-06 | -81.25 | $5.39 | 302200 |
| 2025-10-03 | -45.71 | $5.49 | 304012 |
| 2025-10-02 | -60.00 | $5.44 | 533500 |
| 2025-10-01 | -35.42 | $5.48 | 716804 |
| 2025-09-30 | -12.50 | $5.59 | 472804 |
| 2025-09-29 | -18.00 | $5.56 | 362300 |
| 2025-09-26 | -32.00 | $5.49 | 653045 |
| 2025-09-25 | -62.00 | $5.34 | 626800 |
| 2025-09-24 | -27.87 | $5.48 | 434817 |
| 2025-09-23 | -14.75 | $5.56 | 606415 |
| 2025-09-22 | -33.87 | $5.44 | 613900 |
| 2025-09-19 | -18.18 | $5.51 | 621500 |
| 2025-09-18 | -15.66 | $5.52 | 625800 |
| 2025-09-17 | -10.11 | $5.56 | 1.1M |
| 2025-09-16 | -9.33 | $5.43 | 570300 |
| 2025-09-15 | -8.00 | $5.44 | 376900 |
| 2025-09-12 | -17.33 | $5.37 | 478000 |
| 2025-09-11 | -6.67 | $5.45 | 487486 |
| 2025-09-10 | -17.57 | $5.36 | 599902 |
| 2025-09-09 | -20.27 | $5.34 | 464807 |
| 2025-09-08 | -16.22 | $5.37 | 997937 |
| 2025-09-05 | -6.76 | $5.44 | 811400 |
| 2025-09-04 | -15.52 | $5.24 | 503800 |
| 2025-09-03 | -25.86 | $5.18 | 770242 |
| 2025-09-02 | -18.97 | $5.22 | 579320 |
| 2025-08-29 | -4.69 | $5.30 | 457200 |
| 2025-08-28 | -9.23 | $5.27 | 1.8M |
| 2025-08-27 | -7.55 | $5.15 | 1.5M |
| 2025-08-26 | -5.66 | $5.12 | 1.7M |
| 2025-08-25 | -5.88 | $5.10 | 2.0M |
| 2025-08-22 | -14.89 | $5.02 | 472200 |
| 2025-08-21 | -53.19 | $4.84 | 477539 |
| 2025-08-20 | -53.19 | $4.84 | 668110 |
| 2025-08-19 | -68.09 | $4.77 | 2.1M |
| 2025-08-18 | -10.64 | $5.04 | 499839 |
| 2025-08-15 | -21.28 | $4.99 | 412900 |
| 2025-08-14 | -21.28 | $4.99 | 703500 |
| 2025-08-13 | -27.45 | $4.99 | 527647 |
| 2025-08-12 | -15.69 | $5.05 | 684634 |
| 2025-08-11 | -39.22 | $4.93 | 344539 |
| 2025-08-08 | -33.33 | $4.96 | 408148 |
| 2025-08-07 | -35.29 | $4.95 | 572500 |
| 2025-08-06 | -53.70 | $4.87 | 518200 |
| 2025-08-05 | -75.00 | $4.80 | 369000 |
| 2025-08-04 | -78.67 | $4.78 | 517700 |
| 2025-08-01 | -91.25 | $4.69 | 453100 |
| 2025-07-31 | -88.64 | $4.72 | 423800 |
| 2025-07-30 | -84.09 | $4.76 | 1.3M |
| 2025-07-29 | -90.36 | $4.78 | 405415 |
| 2025-07-28 | -96.39 | $4.73 | 616100 |
| 2025-07-25 | -92.77 | $4.76 | 333700 |
| 2025-07-24 | -90.36 | $4.78 | 579650 |
| 2025-07-23 | -81.93 | $4.85 | 554369 |
| 2025-07-22 | -96.39 | $4.73 | 676144 |
| 2025-07-21 | -98.77 | $4.73 | 705000 |
| 2025-07-18 | -95.77 | $4.85 | 1.2M |
| 2025-07-17 | -64.06 | $5.12 | 617316 |
| 2025-07-16 | -82.81 | $5.00 | 843164 |
| 2025-07-15 | -87.30 | $4.98 | 809957 |
| 2025-07-14 | -98.39 | $4.92 | 837500 |
| 2025-07-11 | -94.34 | $5.03 | 676722 |
| 2025-07-10 | -89.58 | $5.10 | 711317 |
| 2025-07-09 | -66.67 | $5.27 | 675700 |
| 2025-07-08 | -38.64 | $5.36 | 563237 |
| 2025-07-07 | -47.73 | $5.32 | 553900 |
| 2025-07-03 | -13.64 | $5.47 | 235246 |
| 2025-07-02 | -18.18 | $5.45 | 311100 |
| 2025-07-01 | -4.55 | $5.51 | 453511 |
| 2025-06-30 | -18.18 | $5.45 | 519677 |
| 2025-06-27 | -47.73 | $5.32 | 380200 |
| 2025-06-26 | -47.73 | $5.32 | 382525 |
| 2025-06-25 | -68.18 | $5.23 | 430429 |
| 2025-06-24 | -31.82 | $5.39 | 407100 |
| 2025-06-23 | -52.27 | $5.30 | 259000 |
| 2025-06-20 | -43.18 | $5.34 | 487918 |
| 2025-06-18 | -18.18 | $5.45 | 364836 |
| 2025-06-17 | -18.18 | $5.45 | 386000 |
| 2025-06-16 | -13.64 | $5.47 | 578900 |
| 2025-06-13 | -20.00 | $5.41 | 372000 |
| 2025-06-12 | -27.50 | $5.38 | 363772 |
| 2025-06-11 | -10.00 | $5.45 | 740900 |
| 2025-06-10 | -72.50 | $5.20 | 345408 |
| 2025-06-09 | -82.50 | $5.16 | 787833 |
| 2025-06-06 | -78.95 | $5.19 | 375400 |
| 2025-06-05 | -86.49 | $5.17 | 321026 |
| 2025-06-04 | -62.26 | $5.16 | 313502 |
| 2025-06-03 | -39.62 | $5.28 | 519027 |
| 2025-06-02 | -54.72 | $5.20 | 398000 |
| 2025-05-30 | -54.72 | $5.20 | 263800 |
| 2025-05-29 | -37.74 | $5.29 | 313900 |
| 2025-05-28 | -43.40 | $5.26 | 256900 |
| 2025-05-27 | -28.30 | $5.34 | 522926 |
| 2025-05-23 | -35.85 | $5.30 | 458114 |
| 2025-05-22 | -41.82 | $5.26 | 757600 |
| 2025-05-21 | -34.85 | $5.26 | 572200 |
| 2025-05-20 | -18.84 | $5.36 | 229220 |
| 2025-05-19 | -8.86 | $5.42 | 271805 |
| 2025-05-16 | -19.28 | $5.33 | 281500 |
| 2025-05-15 | -16.47 | $5.35 | 480400 |
| 2025-05-14 | -7.87 | $5.42 | 377603 |
| 2025-05-13 | -2.38 | $5.42 | 522308 |
| 2025-05-12 | -17.05 | $5.23 | 432341 |
| 2025-05-09 | -5.62 | $5.33 | 394803 |
| 2025-05-08 | -3.33 | $5.28 | 1.3M |
| 2025-05-07 | -29.70 | $4.97 | 1.3M |
| 2025-05-06 | -25.74 | $5.01 | 407508 |
| 2025-05-05 | -24.75 | $5.02 | 507200 |
| 2025-05-02 | -12.87 | $5.14 | 715317 |
| 2025-05-01 | -13.86 | $5.13 | 568544 |
| 2025-04-30 | 0.00 | $5.26 | 943735 |
| 2025-04-29 | -3.26 | $5.15 | 591103 |
| 2025-04-28 | -1.30 | $5.02 | 449800 |
| 2025-04-25 | -9.09 | $4.96 | 606236 |
| 2025-04-24 | 0.00 | $4.98 | 859105 |
| 2025-04-23 | -21.43 | $4.81 | 329200 |
| 2025-04-22 | -21.43 | $4.81 | 588326 |
| 2025-04-21 | -34.29 | $4.72 | 215700 |
| 2025-04-17 | -37.14 | $4.70 | 640141 |
| 2025-04-16 | -42.86 | $4.66 | 313509 |
| 2025-04-15 | -47.14 | $4.63 | 572400 |
| 2025-04-14 | -51.43 | $4.60 | 883205 |
| 2025-04-11 | -55.71 | $4.57 | 520913 |
| 2025-04-10 | -70.00 | $4.47 | 515735 |
| 2025-04-09 | -58.57 | $4.55 | 554300 |
| 2025-04-08 | -92.31 | $4.36 | 438700 |
| 2025-04-07 | -76.92 | $4.46 | 1.1M |
| 2025-04-04 | -58.46 | $4.58 | 757600 |
| 2025-04-03 | -9.23 | $4.90 | 937800 |
| 2025-04-02 | -12.50 | $4.80 | 421961 |
| 2025-04-01 | -21.43 | $4.75 | 524525 |
| 2025-03-31 | -26.67 | $4.71 | 350600 |
| 2025-03-28 | -18.33 | $4.76 | 1.2M |
| 2025-03-27 | -10.00 | $4.81 | 511900 |
| 2025-03-26 | -11.67 | $4.80 | 353546 |
| 2025-03-25 | -10.00 | $4.81 | 486700 |
| 2025-03-24 | -33.33 | $4.67 | 257300 |
| 2025-03-21 | -23.33 | $4.73 | 1.0M |
| 2025-03-20 | -18.33 | $4.76 | 602400 |
| 2025-03-19 | -5.00 | $4.84 | 669126 |
| 2025-03-18 | -11.32 | $4.74 | 423900 |
| 2025-03-17 | -7.27 | $4.78 | 409859 |
| 2025-03-14 | -38.18 | $4.61 | 363600 |
| 2025-03-13 | -74.55 | $4.41 | 352035 |
| 2025-03-12 | -90.91 | $4.32 | 298112 |
| 2025-03-11 | -85.45 | $4.35 | 412200 |
| 2025-03-10 | -76.36 | $4.40 | 505622 |
| 2025-03-07 | -54.55 | $4.52 | 588900 |
| 2025-03-06 | -63.79 | $4.48 | 458800 |
| 2025-03-05 | -60.34 | $4.50 | 598200 |
| 2025-03-04 | -79.31 | $4.39 | 532633 |
| 2025-03-03 | -98.11 | $4.33 | 667611 |
| 2025-02-28 | -98.00 | $4.36 | 606735 |
| 2025-02-27 | -56.86 | $4.56 | 329718 |
| 2025-02-26 | -38.18 | $4.64 | 218219 |
| 2025-02-25 | -35.71 | $4.65 | 194120 |
| 2025-02-24 | -38.71 | $4.61 | 208106 |
| 2025-02-21 | -36.51 | $4.62 | 395000 |
| 2025-02-20 | -22.22 | $4.71 | 498416 |
| 2025-02-19 | -21.54 | $4.71 | 1.9M |
| 2025-02-18 | -4.29 | $4.82 | 1.6M |
| 2025-02-14 | -18.31 | $4.72 | 807441 |
| 2025-02-13 | -50.70 | $4.49 | 601500 |
| 2025-02-12 | -36.00 | $4.58 | 773430 |
| 2025-02-11 | -27.59 | $4.61 | 922847 |
| 2025-02-10 | -29.21 | $4.59 | 529800 |
| 2025-02-07 | -25.27 | $4.62 | 2.7M |
| 2025-02-06 | -4.40 | $4.81 | 1.6M |
| 2025-02-05 | -2.41 | $4.75 | 1.7M |
| 2025-02-04 | -5.97 | $4.53 | 472400 |
| 2025-02-03 | -2.82 | $4.50 | 454800 |
| 2025-01-31 | -1.30 | $4.51 | 869312 |
| 2025-01-30 | -3.95 | $4.48 | 597500 |
| 2025-01-29 | -6.45 | $4.33 | 343711 |
| 2025-01-28 | -3.23 | $4.35 | 647010 |
| 2025-01-27 | -1.79 | $4.30 | 280100 |
| 2025-01-24 | -10.71 | $4.25 | 391100 |
| 2025-01-23 | -5.36 | $4.28 | 670773 |
| 2025-01-22 | -7.14 | $4.27 | 1.3M |
| 2025-01-21 | -8.51 | $4.18 | 441700 |
| 2025-01-17 | -4.26 | $4.20 | 787400 |
| 2025-01-16 | -2.13 | $4.21 | 493800 |
| 2025-01-15 | -2.13 | $4.21 | 736645 |
| 2025-01-14 | -23.08 | $4.05 | 489122 |
| 2025-01-13 | -49.06 | $4.02 | 401300 |
| 2025-01-10 | -67.21 | $3.95 | 1.1M |
| 2025-01-08 | -54.10 | $4.03 | 762800 |
| 2025-01-07 | -45.90 | $4.08 | 2.3M |
| 2025-01-06 | -63.93 | $3.97 | 801000 |
| 2025-01-03 | -88.52 | $3.82 | 530300 |
| 2025-01-02 | -60.66 | $3.99 | 1.4M |
| 2024-12-31 | -73.77 | $3.91 | 920900 |
| 2024-12-30 | -77.05 | $3.89 | 327347 |
| 2024-12-27 | -80.33 | $3.87 | 344800 |
| 2024-12-26 | -84.88 | $3.88 | 266360 |
| 2024-12-24 | -85.71 | $3.88 | 179100 |
| 2024-12-23 | -90.11 | $3.84 | 311234 |
| 2024-12-20 | -70.33 | $4.02 | 699642 |
| 2024-12-19 | -89.01 | $3.85 | 522432 |
| 2024-12-18 | -96.70 | $3.78 | 805000 |
| 2024-12-17 | -80.52 | $4.04 | 527632 |
| 2024-12-16 | -95.89 | $3.96 | 632600 |
| 2024-12-13 | -100.00 | $4.04 | 339700 |
| 2024-12-12 | -85.25 | $4.14 | 462900 |
| 2024-12-11 | -60.66 | $4.29 | 560748 |
| 2024-12-10 | -65.57 | $4.26 | 471600 |
| 2024-12-09 | -77.05 | $4.19 | 400700 |
| 2024-12-06 | -74.63 | $4.22 | 671304 |
| 2024-12-05 | -63.64 | $4.33 | 518406 |
| 2024-12-04 | -79.22 | $4.21 | 374200 |
| 2024-12-03 | -81.82 | $4.19 | 1.0M |
| 2024-12-02 | -93.51 | $4.10 | 484500 |
| 2024-11-29 | -85.71 | $4.16 | 467902 |
| 2024-11-27 | -89.09 | $4.38 | 683451 |
| 2024-11-26 | -51.67 | $4.61 | 397979 |
| 2024-11-25 | -63.01 | $4.59 | 503920 |
| 2024-11-22 | -72.73 | $4.53 | 384103 |
| 2024-11-21 | -93.51 | $4.37 | 311600 |
| 2024-11-20 | -90.00 | $4.46 | 241100 |
| 2024-11-19 | -95.71 | $4.42 | 362213 |
| 2024-11-18 | -98.48 | $4.44 | 197100 |
| 2024-11-15 | -95.24 | $4.49 | 146930 |
| 2024-11-14 | -98.57 | $4.47 | 250214 |
| 2024-11-13 | -100.00 | $4.50 | 302000 |
| 2024-11-12 | -98.44 | $4.55 | 615200 |
| 2024-11-11 | -93.55 | $4.60 | 493712 |
| 2024-11-08 | -80.30 | $4.69 | 224443 |
| 2024-11-07 | -66.67 | $4.78 | 249245 |
| 2024-11-06 | -65.15 | $4.79 | 126700 |
| 2024-11-05 | -77.27 | $4.71 | 274223 |
| 2024-11-04 | -86.36 | $4.65 | 329500 |
| 2024-11-01 | -97.37 | $4.58 | 359500 |
| 2024-10-31 | -100.00 | $4.73 | 299700 |
| 2024-10-30 | -83.67 | $4.91 | 2.9M |
| 2024-10-29 | -98.21 | $4.84 | 1.2M |
| 2024-10-28 | -73.33 | $5.06 | 126120 |
| 2024-10-25 | -86.67 | $5.00 | 88100 |
| 2024-10-24 | -75.56 | $5.05 | 313900 |
| 2024-10-23 | -85.11 | $5.01 | 119200 |
| 2024-10-22 | -93.48 | $4.98 | 235346 |
| 2024-10-21 | -100.00 | $4.97 | 362300 |
| 2024-10-18 | -88.24 | $5.11 | 165515 |
| 2024-10-17 | -93.75 | $5.10 | 349200 |
| 2024-10-16 | -91.07 | $5.14 | 132004 |
| 2024-10-15 | -87.93 | $5.16 | 297205 |
| 2024-10-14 | -82.76 | $5.19 | 189131 |
| 2024-10-11 | -98.28 | $5.10 | 99238 |
| 2024-10-10 | -91.38 | $5.14 | 98600 |
| 2024-10-09 | -93.10 | $5.13 | 173401 |
| 2024-10-08 | -98.08 | $5.16 | 218600 |
| 2024-10-07 | -80.39 | $5.26 | 280000 |
| 2024-10-04 | -72.55 | $5.30 | 265533 |
| 2024-10-03 | -84.21 | $5.25 | 389400 |
| 2024-10-02 | -69.09 | $5.35 | 288835 |
| 2024-10-01 | -87.27 | $5.25 | 243900 |
| 2024-09-30 | -85.45 | $5.26 | 162600 |
| 2024-09-27 | -76.36 | $5.31 | 427000 |
| 2024-09-26 | -67.27 | $5.36 | 346328 |
| 2024-09-25 | -78.18 | $5.30 | 198300 |
| 2024-09-24 | -74.55 | $5.32 | 148000 |
| 2024-09-23 | -91.07 | $5.23 | 218247 |
| 2024-09-20 | -100.00 | $5.36 | 160300 |
| 2024-09-19 | -58.33 | $5.56 | 140540 |
| 2024-09-18 | -44.44 | $5.61 | 205900 |
| 2024-09-17 | -47.22 | $5.60 | 111500 |
| 2024-09-16 | -41.67 | $5.62 | 98700 |
| 2024-09-13 | -47.22 | $5.60 | 164046 |
| 2024-09-12 | -80.56 | $5.48 | 200407 |
| 2024-09-11 | -76.47 | $5.51 | 272921 |
| 2024-09-10 | -52.17 | $5.53 | 161523 |
| 2024-09-09 | -26.92 | $5.63 | 98512 |
| 2024-09-06 | -32.79 | $5.57 | 160602 |
| 2024-09-05 | -13.70 | $5.67 | 219000 |
| 2024-09-04 | -15.38 | $5.65 | 124000 |
| 2024-09-03 | -21.52 | $5.60 | 306800 |
| 2024-08-30 | -17.17 | $5.60 | 331800 |
| 2024-08-29 | -17.17 | $5.60 | 166722 |
| 2024-08-28 | -9.09 | $5.68 | 126000 |
| 2024-08-27 | -9.09 | $5.68 | 104304 |
| 2024-08-26 | -6.06 | $5.71 | 152930 |
| 2024-08-23 | -5.05 | $5.72 | 226242 |
| 2024-08-22 | -16.49 | $5.59 | 212700 |
| 2024-08-21 | -5.15 | $5.70 | 302117 |
| 2024-08-20 | -5.15 | $5.70 | 201500 |
| 2024-08-19 | -6.19 | $5.69 | 227800 |
| 2024-08-16 | -5.81 | $5.59 | 258647 |
| 2024-08-15 | -8.86 | $5.50 | 201700 |
| 2024-08-14 | -1.30 | $5.54 | 228138 |
| 2024-08-13 | 0.00 | $5.44 | 224043 |
| 2024-08-12 | -7.02 | $5.31 | 271702 |
| 2024-08-09 | -12.73 | $5.26 | 313000 |
| 2024-08-08 | -38.18 | $5.12 | 227727 |
| 2024-08-07 | -58.18 | $5.01 | 300700 |
| 2024-08-06 | -60.00 | $5.00 | 406700 |
| 2024-08-05 | -72.73 | $4.93 | 648300 |
| 2024-08-02 | -83.67 | $4.92 | 354614 |
| 2024-08-01 | -53.06 | $5.07 | 560332 |
| 2024-07-31 | -53.06 | $5.07 | 613800 |
| 2024-07-30 | -38.89 | $5.12 | 444219 |
| 2024-07-29 | -46.30 | $5.08 | 307200 |
| 2024-07-26 | -59.26 | $5.01 | 456100 |
| 2024-07-25 | -75.93 | $4.92 | 473916 |
| 2024-07-24 | -59.26 | $5.01 | 608800 |
| 2024-07-23 | -40.74 | $5.11 | 510400 |
| 2024-07-22 | -25.93 | $5.19 | 254200 |
| 2024-07-19 | -22.22 | $5.21 | 319000 |
| 2024-07-18 | -31.48 | $5.16 | 698300 |
| 2024-07-17 | 0.00 | $5.33 | 590900 |
| 2024-07-16 | -2.04 | $5.27 | 355020 |
| 2024-07-15 | -13.04 | $5.19 | 273300 |
| 2024-07-12 | -6.52 | $5.22 | 158600 |
| 2024-07-11 | -2.27 | $5.22 | 502800 |
| 2024-07-10 | -19.51 | $5.12 | 431300 |
| 2024-07-09 | -60.98 | $4.95 | 518861 |
| 2024-07-08 | -79.55 | $4.88 | 357500 |
| 2024-07-05 | -64.00 | $4.97 | 497529 |
| 2024-07-03 | -62.00 | $4.98 | 191941 |
| 2024-07-02 | -90.00 | $4.84 | 219022 |
| 2024-07-01 | -100.00 | $4.84 | 261637 |
| 2024-06-28 | -92.31 | $4.94 | 380500 |
| 2024-06-27 | -71.15 | $5.05 | 339900 |
| 2024-06-26 | -86.54 | $4.97 | 418400 |
| 2024-06-25 | -68.42 | $5.08 | 517159 |
| 2024-06-24 | -54.39 | $5.16 | 447500 |
| 2024-06-21 | -77.19 | $5.03 | 500138 |
| 2024-06-20 | -77.59 | $5.03 | 475100 |
| 2024-06-18 | -78.33 | $5.05 | 623603 |
| 2024-06-17 | -81.67 | $5.03 | 214306 |
| 2024-06-14 | -88.33 | $4.99 | 247347 |
| 2024-06-13 | -85.00 | $5.01 | 477900 |
| 2024-06-12 | -91.67 | $4.97 | 602857 |
| 2024-06-11 | -96.36 | $5.06 | 433143 |
| 2024-06-10 | -96.36 | $5.08 | 448524 |
| 2024-06-07 | -92.59 | $5.13 | 286300 |
| 2024-06-06 | -62.96 | $5.29 | 456600 |
| 2024-06-05 | -97.01 | $5.11 | 531000 |
| 2024-06-04 | -97.47 | $5.17 | 333400 |
| 2024-06-03 | -90.67 | $5.33 | 276513 |
| 2024-05-31 | -93.33 | $5.31 | 2.2M |
| 2024-05-30 | -86.67 | $5.36 | 223309 |
| 2024-05-29 | -94.67 | $5.30 | 390204 |
| 2024-05-28 | -90.63 | $5.43 | 852327 |
| 2024-05-24 | -92.19 | $5.42 | 121300 |
| 2024-05-23 | -73.75 | $5.42 | 248000 |
| 2024-05-22 | -65.91 | $5.43 | 422600 |
| 2024-05-21 | -59.09 | $5.49 | 989600 |
| 2024-05-20 | -65.91 | $5.43 | 165500 |
| 2024-05-17 | -60.87 | $5.45 | 455007 |
| 2024-05-16 | -60.87 | $5.45 | 166100 |
| 2024-05-15 | -58.95 | $5.45 | 346441 |
| 2024-05-14 | -45.26 | $5.58 | 316800 |
| 2024-05-13 | -48.42 | $5.55 | 688912 |
| 2024-05-10 | -48.42 | $5.55 | 363940 |
| 2024-05-09 | -48.42 | $5.55 | 504700 |
| 2024-05-08 | -30.53 | $5.72 | 2.3M |
| 2024-05-07 | -20.00 | $5.82 | 283500 |
| 2024-05-06 | -13.68 | $5.88 | 542300 |
| 2024-05-03 | -11.49 | $5.83 | 310520 |
| 2024-05-02 | -4.23 | $5.74 | 442602 |
| 2024-05-01 | -24.36 | $5.65 | 654536 |
| 2024-04-30 | -35.90 | $5.56 | 1.0M |
| 2024-04-29 | -52.56 | $5.43 | 671400 |
| 2024-04-26 | -61.54 | $5.36 | 525000 |
| 2024-04-25 | -91.03 | $5.13 | 462922 |
| 2024-04-24 | -73.08 | $5.27 | 406500 |
| 2024-04-23 | -70.51 | $5.29 | 561700 |
| 2024-04-22 | -84.62 | $5.18 | 649321 |
| 2024-04-19 | -75.64 | $5.25 | 425349 |
| 2024-04-18 | -92.31 | $5.12 | 433206 |
| 2024-04-17 | -94.67 | $5.13 | 454105 |
| 2024-04-16 | -97.26 | $5.13 | 515828 |
| 2024-04-15 | -93.65 | $5.25 | 654500 |
| 2024-04-12 | -91.07 | $5.33 | 451700 |
| 2024-04-11 | -93.75 | $5.39 | 268000 |
| 2024-04-10 | -100.00 | $5.41 | 636700 |
| 2024-04-09 | -41.18 | $5.70 | 358500 |
| 2024-04-08 | -58.82 | $5.64 | 679800 |
| 2024-04-05 | -73.53 | $5.59 | 347801 |
| 2024-04-04 | -47.06 | $5.68 | 784139 |
| 2024-04-03 | -58.62 | $5.62 | 554200 |
| 2024-04-02 | -88.46 | $5.56 | 349200 |
| 2024-04-01 | -95.83 | $5.56 | 506200 |
| 2024-03-28 | -35.00 | $5.72 | 682500 |
| 2024-03-27 | -55.00 | $5.68 | 1.1M |
| 2024-03-26 | -100.00 | $5.59 | 563800 |
| 2024-03-25 | -92.31 | $5.61 | 190100 |
| 2024-03-22 | -100.00 | $5.59 | 1.2M |
| 2024-03-21 | -76.00 | $5.66 | 249500 |
| 2024-03-20 | -51.85 | $5.73 | 330847 |
| 2024-03-19 | -100.00 | $5.60 | 490900 |
| 2024-03-18 | -89.19 | $5.69 | 343500 |
| 2024-03-15 | -81.08 | $5.72 | 491643 |
| 2024-03-14 | -81.08 | $5.72 | 285539 |
| 2024-03-13 | -67.50 | $5.75 | 349840 |
| 2024-03-12 | -64.44 | $5.73 | 386800 |
| 2024-03-11 | -66.67 | $5.72 | 183200 |
| 2024-03-08 | -68.89 | $5.71 | 325543 |
| 2024-03-07 | -68.89 | $5.71 | 156000 |
| 2024-03-06 | -71.11 | $5.70 | 372141 |
| 2024-03-05 | -73.33 | $5.69 | 498100 |
| 2024-03-04 | -62.22 | $5.74 | 256838 |
| 2024-03-01 | -55.56 | $5.77 | 216739 |
| 2024-02-29 | -71.11 | $5.70 | 435000 |
| 2024-02-28 | -46.67 | $5.81 | 172600 |
| 2024-02-27 | -42.22 | $5.83 | 183100 |
| 2024-02-26 | -75.56 | $5.68 | 333315 |
| 2024-02-23 | -80.00 | $5.66 | 385300 |
| 2024-02-22 | -53.33 | $5.78 | 225020 |
| 2024-02-21 | -40.82 | $5.86 | 373000 |
| 2024-02-20 | -22.45 | $5.95 | 369130 |
| 2024-02-16 | -46.94 | $5.83 | 410300 |
| 2024-02-15 | -76.36 | $5.70 | 303620 |
| 2024-02-14 | -80.00 | $5.68 | 368500 |
| 2024-02-13 | -94.55 | $5.60 | 400900 |
| 2024-02-12 | -66.00 | $5.79 | 270800 |
| 2024-02-09 | -83.10 | $5.74 | 265933 |
| 2024-02-08 | -97.18 | $5.64 | 478300 |
| 2024-02-07 | -75.76 | $5.83 | 459600 |
| 2024-02-06 | -55.84 | $6.01 | 767947 |
| 2024-02-05 | -83.33 | $5.82 | 555504 |
| 2024-02-02 | -87.10 | $5.79 | 645800 |
| 2024-02-01 | -77.42 | $5.88 | 2.6M |
| 2024-01-31 | -94.62 | $5.72 | 2.8M |
| 2024-01-30 | -79.01 | $5.96 | 2.0M |
| 2024-01-29 | -97.47 | $5.83 | 380944 |
| 2024-01-26 | -86.67 | $5.99 | 570833 |
| 2024-01-25 | -94.81 | $5.93 | 646900 |
| 2024-01-24 | -93.51 | $5.94 | 383900 |
| 2024-01-23 | -87.01 | $5.99 | 531700 |
| 2024-01-22 | -84.42 | $6.01 | 1.7M |
| 2024-01-19 | -82.09 | $6.11 | 1.4M |
| 2024-01-18 | -85.07 | $6.09 | 1.4M |
| 2024-01-17 | -89.55 | $6.06 | 1.5M |
| 2024-01-16 | -98.51 | $6.00 | 368507 |
| 2024-01-12 | -90.00 | $6.21 | 336437 |
| 2024-01-11 | -84.00 | $6.24 | 376800 |
| 2024-01-10 | -78.57 | $6.22 | 844400 |
| 2024-01-09 | -62.50 | $6.31 | 519029 |
| 2024-01-08 | -21.43 | $6.54 | 229100 |
| 2024-01-05 | -14.29 | $6.58 | 408900 |
| 2024-01-04 | -42.86 | $6.42 | 558629 |
| 2024-01-03 | -37.50 | $6.45 | 357603 |
| 2024-01-02 | -39.29 | $6.44 | 374300 |
| 2023-12-29 | -19.64 | $6.55 | 377231 |
| 2023-12-28 | -12.50 | $6.59 | 537800 |
| 2023-12-27 | -7.14 | $6.62 | 183400 |
| 2023-12-26 | -11.11 | $6.58 | 238937 |
| 2023-12-22 | -14.81 | $6.56 | 509222 |
| 2023-12-21 | -37.04 | $6.44 | 541812 |
| 2023-12-20 | -55.56 | $6.34 | 849652 |
| 2023-12-19 | -12.96 | $6.57 | 582000 |
| 2023-12-18 | -28.57 | $6.45 | 309500 |
| 2023-12-15 | -46.94 | $6.36 | 986500 |
| 2023-12-14 | -26.53 | $6.46 | 910900 |
| 2023-12-13 | -26.19 | $6.41 | 967514 |
| 2023-12-12 | -92.86 | $6.13 | 505104 |
| 2023-12-11 | -54.55 | $6.22 | 390700 |
| 2023-12-08 | -45.61 | $6.26 | 986635 |
| 2023-12-07 | -50.00 | $6.17 | 1.5M |
| 2023-12-06 | -46.58 | $6.18 | 1.4M |
| 2023-12-05 | -32.14 | $6.25 | 1.2M |
| 2023-12-04 | -34.04 | $6.20 | 1.4M |
| 2023-12-01 | -27.66 | $6.26 | 2.6M |
| 2023-11-30 | -25.00 | $6.26 | 244125 |
| 2023-11-29 | -24.58 | $6.23 | 312900 |
| 2023-11-28 | -20.77 | $6.25 | 361710 |
| 2023-11-27 | -26.92 | $6.17 | 308007 |
| 2023-11-24 | -23.08 | $6.22 | 187900 |
| 2023-11-22 | -19.23 | $6.27 | 513000 |
| 2023-11-21 | -21.54 | $6.24 | 336603 |
| 2023-11-20 | -14.62 | $6.33 | 514400 |
| 2023-11-17 | -18.25 | $6.27 | 1.2M |
| 2023-11-16 | -1.43 | $6.50 | 670800 |
| 2023-11-15 | -6.25 | $6.32 | 284800 |
| 2023-11-14 | -2.50 | $6.29 | 638100 |
| 2023-11-13 | -2.06 | $6.07 | 594541 |
| 2023-11-10 | -2.13 | $6.04 | 739200 |
| 2023-11-09 | -11.63 | $5.88 | 577631 |
| 2023-11-08 | -2.50 | $5.90 | 903500 |
| 2023-11-07 | -1.45 | $5.80 | 452700 |
| 2023-11-06 | -3.64 | $5.65 | 389719 |
| 2023-11-03 | -7.27 | $5.63 | 488539 |
| 2023-11-02 | -5.56 | $5.59 | 319937 |
| 2023-11-01 | -28.85 | $5.43 | 1.3M |
| 2023-10-31 | -44.62 | $5.29 | 283245 |
| 2023-10-30 | -49.23 | $5.26 | 385405 |
| 2023-10-27 | -27.69 | $5.40 | 818029 |
| 2023-10-26 | -8.06 | $5.50 | 512900 |
| 2023-10-25 | -29.03 | $5.37 | 814842 |
| 2023-10-24 | -8.77 | $5.45 | 1.7M |
| 2023-10-23 | -36.84 | $5.29 | 532204 |
| 2023-10-20 | -64.91 | $5.13 | 483829 |
| 2023-10-19 | -40.35 | $5.27 | 382412 |
| 2023-10-18 | -50.88 | $5.21 | 392800 |
| 2023-10-17 | -39.34 | $5.30 | 486600 |
| 2023-10-16 | -21.31 | $5.41 | 403300 |
| 2023-10-13 | -27.87 | $5.37 | 343800 |
| 2023-10-12 | -38.71 | $5.31 | 491600 |
| 2023-10-11 | -14.29 | $5.47 | 704005 |
| 2023-10-10 | -17.46 | $5.45 | 565815 |
| 2023-10-09 | -42.86 | $5.29 | 391711 |
| 2023-10-06 | -50.79 | $5.24 | 422200 |
| 2023-10-05 | -65.08 | $5.15 | 364904 |
| 2023-10-04 | -80.95 | $5.05 | 318900 |
| 2023-10-03 | -98.41 | $4.94 | 514800 |
| 2023-10-02 | -89.09 | $5.07 | 459118 |
| 2023-09-29 | -78.57 | $5.13 | 436300 |
| 2023-09-28 | -85.71 | $5.09 | 347200 |
| 2023-09-27 | -95.65 | $5.04 | 470206 |
| 2023-09-26 | -100.00 | $5.14 | 303629 |
| 2023-09-25 | -96.30 | $5.23 | 223231 |
| 2023-09-22 | -83.33 | $5.30 | 373300 |
| 2023-09-21 | -88.89 | $5.27 | 270947 |
| 2023-09-20 | -53.70 | $5.46 | 388000 |
| 2023-09-19 | -64.81 | $5.40 | 309818 |
| 2023-09-18 | -55.56 | $5.45 | 314000 |
| 2023-09-15 | -59.26 | $5.43 | 910700 |
| 2023-09-14 | -35.19 | $5.56 | 202300 |
| 2023-09-13 | -51.85 | $5.47 | 303000 |
| 2023-09-12 | -61.11 | $5.42 | 555125 |
| 2023-09-11 | -64.81 | $5.40 | 390208 |
| 2023-09-08 | -88.89 | $5.27 | 324200 |
| 2023-09-07 | -100.00 | $5.21 | 253800 |
| 2023-09-06 | -90.38 | $5.28 | 314000 |
| 2023-09-05 | -76.92 | $5.35 | 377600 |
| 2023-09-01 | -48.08 | $5.50 | 255000 |
| 2023-08-31 | -63.33 | $5.45 | 592800 |
| 2023-08-30 | -42.42 | $5.61 | 425800 |
| 2023-08-29 | -30.99 | $5.72 | 488146 |
| 2023-08-28 | -59.21 | $5.54 | 600922 |
| 2023-08-25 | -74.16 | $5.46 | 1.3M |
| 2023-08-24 | -75.28 | $5.45 | 265637 |
| 2023-08-23 | -68.48 | $5.52 | 369006 |
| 2023-08-22 | -84.85 | $5.38 | 488726 |
| 2023-08-21 | -91.59 | $5.32 | 491500 |
| 2023-08-18 | -92.24 | $5.32 | 340239 |
| 2023-08-17 | -100.00 | $5.24 | 363200 |
| 2023-08-16 | -99.09 | $5.30 | 492533 |
| 2023-08-15 | -100.00 | $5.37 | 419700 |
| 2023-08-14 | -97.98 | $5.42 | 362000 |
| 2023-08-11 | -93.55 | $5.52 | 380914 |
| 2023-08-10 | -92.47 | $5.53 | 461100 |
| 2023-08-09 | -98.92 | $5.47 | 372116 |
| 2023-08-08 | -92.94 | $5.60 | 400000 |
| 2023-08-07 | -96.10 | $5.65 | 640800 |
| 2023-08-04 | -97.14 | $5.71 | 661100 |
| 2023-08-03 | -96.88 | $5.77 | 679719 |
| 2023-08-02 | -89.29 | $5.89 | 420904 |
| 2023-08-01 | -91.67 | $5.95 | 355031 |
| 2023-07-31 | -79.17 | $6.07 | 290500 |
| 2023-07-28 | -77.78 | $6.08 | 370900 |
| 2023-07-27 | -86.11 | $6.02 | 310342 |
| 2023-07-26 | -63.89 | $6.18 | 359601 |
| 2023-07-25 | -62.50 | $6.19 | 460429 |
| 2023-07-24 | -50.00 | $6.28 | 456000 |
| 2023-07-21 | -51.39 | $6.27 | 314626 |
| 2023-07-20 | -66.67 | $6.16 | 291157 |
| 2023-07-19 | -69.44 | $6.14 | 296200 |
| 2023-07-18 | -72.22 | $6.12 | 478131 |
| 2023-07-17 | -56.94 | $6.23 | 356500 |
| 2023-07-14 | -69.44 | $6.14 | 271400 |
| 2023-07-13 | -63.89 | $6.18 | 318300 |
| 2023-07-12 | -80.56 | $6.06 | 374300 |
| 2023-07-11 | -79.17 | $6.07 | 406575 |
| 2023-07-10 | -88.89 | $6.08 | 347812 |
| 2023-07-07 | -77.78 | $6.15 | 481606 |
| 2023-07-06 | -92.06 | $6.06 | 489654 |
| 2023-07-05 | -63.33 | $6.26 | 637000 |
| 2023-07-03 | -7.25 | $6.59 | 725738 |
| 2023-06-30 | -35.94 | $6.36 | 805601 |
| 2023-06-29 | -32.58 | $6.30 | 307600 |
| 2023-06-28 | -34.02 | $6.26 | 426800 |
| 2023-06-27 | -22.68 | $6.37 | 286500 |
| 2023-06-26 | -13.40 | $6.46 | 443737 |
| 2023-06-23 | -16.49 | $6.43 | 269012 |
| 2023-06-22 | -17.53 | $6.42 | 272600 |
| 2023-06-21 | -2.06 | $6.57 | 638648 |
| 2023-06-20 | -2.33 | $6.46 | 445148 |
| 2023-06-16 | -6.10 | $6.39 | 989826 |
| 2023-06-15 | -4.88 | $6.40 | 514927 |
| 2023-06-14 | -29.27 | $6.20 | 1.2M |
| 2023-06-13 | -29.27 | $6.20 | 1.3M |
| 2023-06-12 | -37.80 | $6.13 | 940400 |
| 2023-06-09 | -9.76 | $6.36 | 2.1M |
| 2023-06-08 | 0.00 | $6.30 | 292703 |
| 2023-06-07 | -8.82 | $6.24 | 847837 |
| 2023-06-06 | -4.92 | $6.20 | 510200 |
| 2023-06-05 | -22.03 | $6.08 | 461313 |
| 2023-06-02 | -21.79 | $6.04 | 399412 |
| 2023-06-01 | -42.39 | $5.82 | 903437 |
| 2023-05-31 | -48.98 | $5.73 | 1.1M |
| 2023-05-30 | -48.00 | $5.73 | 789000 |
| 2023-05-26 | -31.00 | $5.90 | 1.9M |
| 2023-05-25 | -37.00 | $5.84 | 1.4M |
| 2023-05-24 | -25.00 | $5.96 | 330200 |
| 2023-05-23 | -23.00 | $5.98 | 461900 |
| 2023-05-22 | -19.00 | $6.02 | 355200 |
| 2023-05-19 | -21.00 | $6.00 | 351308 |
| 2023-05-18 | -17.00 | $6.04 | 290300 |
| 2023-05-17 | -12.00 | $6.09 | 731160 |
| 2023-05-16 | -19.00 | $6.02 | 638800 |
| 2023-05-15 | -1.06 | $6.14 | 810945 |
| 2023-05-12 | -2.15 | $6.12 | 556600 |
| 2023-05-11 | -6.90 | $6.02 | 612900 |
| 2023-05-10 | 0.00 | $5.95 | 725600 |
| 2023-05-09 | -3.17 | $5.82 | 647600 |
| 2023-05-08 | -14.29 | $5.69 | 911733 |
| 2023-05-05 | -11.86 | $5.66 | 1.1M |
| 2023-05-04 | -46.30 | $5.43 | 758500 |
| 2023-05-03 | -61.11 | $5.35 | 782000 |
| 2023-05-02 | -77.78 | $5.26 | 891102 |
| 2023-05-01 | -59.26 | $5.36 | 256800 |
| 2023-04-28 | -50.00 | $5.41 | 487102 |
| 2023-04-27 | -57.41 | $5.37 | 772300 |
| 2023-04-26 | -60.87 | $5.26 | 1.2M |
| 2023-04-25 | -52.17 | $5.32 | 728833 |
| 2023-04-24 | -56.34 | $5.28 | 915903 |
| 2023-04-21 | -42.39 | $5.29 | 377100 |
| 2023-04-20 | -36.96 | $5.34 | 788144 |
| 2023-04-19 | -42.39 | $5.29 | 573643 |
| 2023-04-18 | -27.17 | $5.43 | 676308 |
| 2023-04-17 | -13.04 | $5.56 | 587400 |
| 2023-04-14 | -4.35 | $5.64 | 752123 |
| 2023-04-13 | -7.61 | $5.61 | 834000 |
| 2023-04-12 | -8.99 | $5.57 | 966948 |
| 2023-04-11 | 0.00 | $5.49 | 1.1M |
| 2023-04-10 | -22.03 | $5.22 | 742412 |
| 2023-04-06 | -27.12 | $5.19 | 533931 |
| 2023-04-05 | -32.84 | $5.21 | 700434 |
| 2023-04-04 | -34.67 | $5.25 | 568300 |
| 2023-04-03 | -38.67 | $5.22 | 672815 |
| 2023-03-31 | -26.67 | $5.31 | 774600 |
| 2023-03-30 | -28.00 | $5.30 | 754957 |
| 2023-03-29 | -56.00 | $5.09 | 1.2M |
| 2023-03-28 | -60.00 | $5.06 | 1.1M |
| 2023-03-27 | -65.43 | $5.04 | 1.1M |
| 2023-03-24 | -80.00 | $4.95 | 851700 |
| 2023-03-23 | -93.68 | $4.82 | 2.1M |
| 2023-03-22 | -89.38 | $4.93 | 1.0M |
| 2023-03-21 | -84.96 | $4.98 | 1.1M |
| 2023-03-20 | -97.35 | $4.84 | 1.9M |
| 2023-03-17 | -94.69 | $4.87 | 12.8M |
| 2023-03-16 | -74.34 | $5.10 | 2.7M |
| 2023-03-15 | -82.30 | $5.01 | 2.9M |
| 2023-03-14 | -91.92 | $5.03 | 2.8M |
| 2023-03-13 | -98.99 | $4.96 | 3.2M |
| 2023-03-10 | -97.62 | $5.12 | 1.4M |
| 2023-03-09 | -82.05 | $5.30 | 1.2M |
| 2023-03-08 | -65.38 | $5.43 | 1.2M |
| 2023-03-07 | -82.05 | $5.30 | 1.3M |
| 2023-03-06 | -82.05 | $5.30 | 1.8M |
| 2023-03-03 | -96.05 | $5.21 | 974211 |
| 2023-03-02 | -92.11 | $5.24 | 665549 |
| 2023-03-01 | -67.11 | $5.43 | 932735 |
| 2023-02-28 | -63.16 | $5.46 | 860100 |
| 2023-02-27 | -51.32 | $5.55 | 1.3M |
| 2023-02-24 | -36.84 | $5.66 | 1.1M |
| 2023-02-23 | -2.63 | $5.92 | 2.9M |
| 2023-02-22 | -24.29 | $5.71 | 1.8M |
| 2023-02-21 | -22.86 | $5.72 | 1.1M |
| 2023-02-17 | -8.57 | $5.82 | 1.6M |
| 2023-02-16 | -1.72 | $5.75 | 1.6M |
| 2023-02-15 | -1.72 | $5.75 | 2.5M |
| 2023-02-14 | -21.88 | $5.68 | 3.5M |
| 2023-02-13 | -37.50 | $5.58 | 961100 |
| 2023-02-10 | -54.17 | $5.51 | 1.7M |
| 2023-02-09 | -74.70 | $5.39 | 1.2M |
| 2023-02-08 | -58.06 | $5.57 | 2.2M |
| 2023-02-07 | -88.17 | $5.29 | 1.8M |
| 2023-02-06 | -82.80 | $5.34 | 1.4M |
| 2023-02-03 | -95.51 | $5.26 | 1.7M |
| 2023-02-02 | -87.95 | $5.38 | 2.8M |
| 2023-02-01 | -73.27 | $5.37 | 3.2M |
| 2023-01-31 | -39.81 | $5.68 | 1.1M |
| 2023-01-30 | -53.70 | $5.53 | 644400 |
| 2023-01-27 | -50.00 | $5.57 | 1.4M |
| 2023-01-26 | -35.19 | $5.73 | 955700 |
| 2023-01-25 | -44.44 | $5.63 | 540946 |
| 2023-01-24 | -53.70 | $5.53 | 1.6M |
| 2023-01-23 | -66.67 | $5.39 | 2.5M |
| 2023-01-20 | -45.37 | $5.62 | 1.3M |
| 2023-01-19 | -42.59 | $5.65 | 724420 |
| 2023-01-18 | -37.61 | $5.67 | 1.0M |
| 2023-01-17 | -35.20 | $5.67 | 1.1M |
| 2023-01-13 | -19.38 | $5.86 | 888100 |
| 2023-01-12 | -15.27 | $5.91 | 2.2M |
| 2023-01-11 | -1.53 | $6.09 | 1.2M |
| 2023-01-10 | 0.00 | $5.86 | 2.1M |
| 2023-01-09 | -7.14 | $5.58 | 1.2M |
| 2023-01-06 | 0.00 | $5.64 | 827644 |
| 2023-01-05 | -17.57 | $5.41 | 1.5M |
| 2023-01-04 | -40.54 | $5.24 | 1.2M |
| 2023-01-03 | -67.57 | $5.04 | 2.0M |
| 2022-12-30 | -20.27 | $5.39 | 794800 |
| 2022-12-29 | -20.27 | $5.39 | 640200 |
| 2022-12-28 | -16.22 | $5.42 | 701800 |
| 2022-12-27 | -33.78 | $5.29 | 813715 |
| 2022-12-23 | -9.46 | $5.47 | 875400 |
| 2022-12-22 | -13.43 | $5.38 | 1.3M |
| 2022-12-21 | -25.37 | $5.30 | 1.6M |
| 2022-12-20 | -29.85 | $5.27 | 1.3M |
| 2022-12-19 | -67.16 | $5.02 | 1.1M |
| 2022-12-16 | -85.07 | $4.90 | 2.1M |
| 2022-12-15 | -95.52 | $4.83 | 2.2M |
| 2022-12-14 | -85.07 | $4.90 | 1.5M |
| 2022-12-13 | -98.33 | $4.88 | 2.0M |
| 2022-12-12 | -77.78 | $5.05 | 1.6M |
| 2022-12-09 | -67.39 | $5.16 | 1.3M |
| 2022-12-08 | -60.87 | $5.19 | 928200 |
| 2022-12-07 | -66.67 | $5.32 | 855200 |
| 2022-12-06 | -75.24 | $5.27 | 969803 |
| 2022-12-05 | -88.57 | $5.13 | 1.0M |
| 2022-12-02 | -67.62 | $5.35 | 961900 |
| 2022-12-01 | -70.48 | $5.32 | 728918 |
| 2022-11-30 | -69.52 | $5.33 | 545600 |
| 2022-11-29 | -77.14 | $5.25 | 1.0M |
| 2022-11-28 | -92.38 | $5.09 | 709100 |
| 2022-11-25 | -83.81 | $5.18 | 862543 |
| 2022-11-23 | -80.95 | $5.21 | 885521 |
| 2022-11-22 | -82.86 | $5.19 | 1.4M |
| 2022-11-21 | -80.00 | $5.22 | 927700 |
| 2022-11-18 | -86.67 | $5.15 | 1.3M |
| 2022-11-17 | -89.60 | $5.14 | 3.1M |
| 2022-11-16 | -97.39 | $5.14 | 2.7M |
| 2022-11-15 | -83.93 | $5.32 | 2.6M |
| 2022-11-14 | -81.25 | $5.35 | 2.9M |
| 2022-11-11 | -77.68 | $5.39 | 2.8M |
| 2022-11-10 | -98.21 | $5.16 | 2.2M |
| 2022-11-09 | -64.42 | $5.59 | 3.1M |
| 2022-11-08 | -24.04 | $6.01 | 2.8M |
| 2022-11-07 | -38.46 | $5.86 | 3.8M |
| 2022-11-04 | -37.50 | $5.87 | 1.7M |
| 2022-11-03 | -56.73 | $5.67 | 1.4M |
| 2022-11-02 | -76.64 | $5.47 | 1.2M |
| 2022-11-01 | -55.14 | $5.70 | 3.1M |
| 2022-10-31 | -55.14 | $5.70 | 3.5M |
| 2022-10-28 | -88.79 | $5.34 | 2.8M |
| 2022-10-27 | -80.37 | $5.43 | 3.4M |
| 2022-10-26 | -99.07 | $5.23 | 3.8M |
| 2022-10-25 | -72.62 | $5.68 | 1.5M |
| 2022-10-24 | -67.86 | $5.72 | 1.7M |
| 2022-10-21 | -8.33 | $6.22 | 1.5M |
| 2022-10-20 | -36.90 | $5.98 | 1.4M |
| 2022-10-19 | -51.19 | $5.86 | 1.1M |
| 2022-10-18 | -46.43 | $5.90 | 1.8M |
| 2022-10-17 | -63.10 | $5.76 | 977541 |
| 2022-10-14 | -75.00 | $5.66 | 1.3M |
| 2022-10-13 | -61.90 | $5.77 | 1.6M |
| 2022-10-12 | -70.24 | $5.70 | 1.1M |
| 2022-10-11 | -58.33 | $5.80 | 1.9M |
| 2022-10-10 | -27.38 | $6.06 | 1.3M |
| 2022-10-07 | -23.81 | $6.09 | 1.3M |
| 2022-10-06 | -15.48 | $6.16 | 1.1M |
| 2022-10-05 | -5.95 | $6.24 | 1.3M |
| 2022-10-04 | -4.76 | $6.25 | 1.5M |
| 2022-10-03 | -6.25 | $6.20 | 2.9M |
| 2022-09-30 | -75.00 | $5.64 | 1.9M |
| 2022-09-29 | -78.95 | $5.61 | 1.6M |
| 2022-09-28 | -80.88 | $5.66 | 1.3M |
| 2022-09-27 | -85.29 | $5.63 | 1.4M |
| 2022-09-26 | -83.82 | $5.64 | 1.8M |
| 2022-09-23 | -45.59 | $5.90 | 1.9M |
| 2022-09-22 | -1.47 | $6.20 | 1.6M |
| 2022-09-21 | -23.81 | $6.01 | 2.0M |
| 2022-09-20 | -11.11 | $6.09 | 1.5M |
| 2022-09-19 | -22.22 | $5.95 | 1.5M |
| 2022-09-16 | -72.22 | $5.68 | 2.3M |
| 2022-09-15 | -64.81 | $5.72 | 674656 |
| 2022-09-14 | -46.30 | $5.82 | 584600 |
| 2022-09-13 | -46.30 | $5.82 | 1.0M |
| 2022-09-12 | -16.67 | $5.98 | 898600 |
| 2022-09-09 | -32.69 | $5.88 | 815821 |
| 2022-09-08 | -71.15 | $5.68 | 1.2M |
| 2022-09-07 | -57.69 | $5.75 | 836100 |
| 2022-09-06 | -69.23 | $5.69 | 1.0M |
| 2022-09-02 | -55.77 | $5.76 | 1.3M |
| 2022-09-01 | -60.66 | $5.68 | 1.1M |
| 2022-08-31 | -53.23 | $5.72 | 1.7M |
| 2022-08-30 | -17.57 | $5.92 | 1.3M |
| 2022-08-29 | -10.26 | $5.97 | 643807 |
| 2022-08-26 | -14.10 | $5.94 | 716874 |
| 2022-08-25 | -10.53 | $5.95 | 872000 |
| 2022-08-24 | -25.00 | $5.84 | 680549 |
| 2022-08-23 | -22.22 | $5.85 | 771746 |
| 2022-08-22 | -33.33 | $5.74 | 1.5M |
| 2022-08-19 | -24.47 | $5.80 | 1.3M |
| 2022-08-18 | -14.15 | $5.88 | 1.2M |
| 2022-08-17 | -16.98 | $5.85 | 1.2M |
| 2022-08-16 | -16.98 | $5.85 | 503600 |
| 2022-08-15 | -11.32 | $5.91 | 906800 |
| 2022-08-12 | -1.89 | $6.01 | 908300 |
| 2022-08-11 | -6.19 | $5.95 | 1.5M |
| 2022-08-10 | -6.96 | $5.94 | 1.2M |
| 2022-08-09 | -4.08 | $5.81 | 1.2M |
| 2022-08-08 | -2.15 | $5.78 | 950300 |
| 2022-08-05 | 0.00 | $5.71 | 1.4M |
| 2022-08-04 | -4.29 | $5.54 | 1.4M |
| 2022-08-03 | -24.29 | $5.40 | 3.0M |
| 2022-08-02 | -42.86 | $5.27 | 2.6M |
| 2022-08-01 | -30.00 | $5.36 | 2.3M |
| 2022-07-29 | -12.86 | $5.48 | 1.7M |
| 2022-07-28 | -12.86 | $5.48 | 1.2M |
| 2022-07-27 | -50.60 | $5.28 | 1.9M |
| 2022-07-26 | -61.54 | $5.22 | 1.7M |
| 2022-07-25 | -61.54 | $5.22 | 1.6M |
| 2022-07-22 | -85.71 | $5.00 | 1.4M |
| 2022-07-21 | -68.13 | $5.16 | 1.0M |
| 2022-07-20 | -69.16 | $5.20 | 1.4M |
| 2022-07-19 | -63.64 | $5.27 | 1.6M |
| 2022-07-18 | -79.09 | $5.10 | 1.4M |
| 2022-07-15 | -85.45 | $5.03 | 1.7M |
| 2022-07-14 | -95.87 | $4.92 | 1.5M |
| 2022-07-13 | -98.11 | $5.04 | 2.3M |
| 2022-07-12 | -99.00 | $5.09 | 1.4M |
| 2022-07-11 | -98.13 | $5.19 | 860530 |
| 2022-07-08 | -84.00 | $5.40 | 1.7M |
| 2022-07-07 | -89.55 | $5.34 | 1.4M |
| 2022-07-06 | -97.01 | $5.24 | 1.1M |
| 2022-07-05 | -90.00 | $5.36 | 2.7M |
| 2022-07-01 | -91.03 | $5.48 | 1.3M |
| 2022-06-30 | -95.36 | $5.49 | 1.7M |
| 2022-06-29 | -96.86 | $5.59 | 624742 |
| 2022-06-28 | -98.77 | $5.60 | 610710 |
| 2022-06-27 | -94.48 | $5.67 | 757317 |
| 2022-06-24 | -100.00 | $5.58 | 549622 |
| 2022-06-23 | -98.73 | $5.65 | 798400 |
| 2022-06-22 | -89.61 | $5.83 | 1.1M |
| 2022-06-21 | -81.17 | $5.96 | 1.3M |
| 2022-06-17 | -92.21 | $5.79 | 3.5M |
| 2022-06-16 | -97.95 | $5.78 | 912517 |
| 2022-06-15 | -86.33 | $6.01 | 1.3M |
| 2022-06-14 | -96.40 | $5.87 | 1.1M |
| 2022-06-13 | -97.06 | $5.89 | 1.7M |
| 2022-06-10 | -87.61 | $6.22 | 3.0M |
| 2022-06-09 | -94.57 | $6.34 | 2.5M |
| 2022-06-08 | -85.87 | $6.42 | 636000 |
| 2022-06-07 | -76.09 | $6.51 | 1.8M |
| 2022-06-06 | -54.35 | $6.71 | 744102 |
| 2022-06-03 | -51.06 | $6.73 | 793200 |
| 2022-06-02 | -38.30 | $6.85 | 1.3M |
| 2022-06-01 | -36.17 | $6.87 | 769612 |
| 2022-05-31 | -10.64 | $7.11 | 1.2M |
| 2022-05-27 | -3.88 | $7.12 | 520625 |
| 2022-05-26 | -10.89 | $7.03 | 514030 |
| 2022-05-25 | -20.79 | $6.93 | 1.0M |
| 2022-05-24 | -0.99 | $7.13 | 1.5M |
| 2022-05-23 | -3.00 | $7.10 | 1.3M |
| 2022-05-20 | -24.42 | $6.78 | 1.4M |
| 2022-05-19 | -53.28 | $6.70 | 1.0M |
| 2022-05-18 | -68.35 | $6.63 | 1.9M |
| 2022-05-17 | -55.63 | $6.84 | 699363 |
| 2022-05-16 | -67.50 | $6.65 | 687000 |
| 2022-05-13 | -75.00 | $6.53 | 1.4M |
| 2022-05-12 | -83.75 | $6.39 | 1.2M |
| 2022-05-11 | -86.88 | $6.34 | 1.7M |
| 2022-05-10 | -83.75 | $6.39 | 966304 |
| 2022-05-09 | -82.50 | $6.41 | 979125 |
| 2022-05-06 | -78.75 | $6.47 | 1.6M |
| 2022-05-05 | -85.00 | $6.37 | 1.7M |
| 2022-05-04 | -70.00 | $6.61 | 2.0M |
| 2022-05-03 | -83.23 | $6.40 | 1.7M |
| 2022-05-02 | -95.65 | $6.21 | 2.1M |
| 2022-04-29 | -89.44 | $6.37 | 2.5M |
| 2022-04-28 | -90.00 | $6.36 | 1.8M |
| 2022-04-27 | -97.59 | $6.36 | 3.5M |
| 2022-04-26 | -100.00 | $6.42 | 2.3M |
| 2022-04-25 | -84.30 | $6.96 | 1.5M |
| 2022-04-22 | -93.33 | $7.14 | 1.2M |
| 2022-04-21 | -90.32 | $7.42 | 1.0M |
| 2022-04-20 | -43.59 | $7.64 | 2.3M |
| 2022-04-19 | -50.00 | $7.59 | 2.7M |
| 2022-04-18 | -38.14 | $7.61 | 1.0M |
| 2022-04-14 | -44.17 | $7.45 | 779800 |
| 2022-04-13 | -30.15 | $7.57 | 684931 |
| 2022-04-12 | -27.81 | $7.56 | 1.3M |
| 2022-04-11 | -18.59 | $7.69 | 854800 |
| 2022-04-08 | -24.36 | $7.60 | 927547 |
| 2022-04-07 | -20.36 | $7.64 | 2.2M |
| 2022-04-06 | -26.74 | $7.52 | 2.9M |
| 2022-04-05 | -20.00 | $7.63 | 2.2M |
| 2022-04-04 | -4.87 | $7.87 | 828800 |
| 2022-04-01 | -3.54 | $7.90 | 1.3M |
| 2022-03-31 | -7.04 | $7.70 | 1.5M |
| 2022-03-30 | -3.43 | $7.69 | 1.5M |
| 2022-03-29 | -2.45 | $7.71 | 1.2M |
| 2022-03-28 | -8.29 | $7.59 | 1.8M |
| 2022-03-25 | -0.49 | $7.75 | 1.1M |
| 2022-03-24 | -8.20 | $7.39 | 2.2M |
| 2022-03-23 | -2.84 | $7.42 | 1.9M |
| 2022-03-22 | -3.61 | $7.31 | 1.3M |
| 2022-03-21 | -1.33 | $7.19 | 3.9M |
| 2022-03-18 | -8.21 | $6.94 | 12.5M |
| 2022-03-17 | -2.61 | $6.83 | 2.8M |
| 2022-03-16 | -11.32 | $6.65 | 2.6M |
| 2022-03-15 | -33.02 | $6.42 | 2.4M |
| 2022-03-14 | -20.75 | $6.55 | 3.5M |
| 2022-03-11 | -22.22 | $6.34 | 1.1M |
| 2022-03-10 | -19.75 | $6.36 | 1.3M |
| 2022-03-09 | -9.88 | $6.44 | 2.2M |
| 2022-03-08 | -82.61 | $5.83 | 1.2M |
| 2022-03-07 | -91.30 | $5.77 | 1.1M |
| 2022-03-04 | -59.42 | $5.99 | 1.7M |
| 2022-03-03 | -33.33 | $6.17 | 1.0M |
| 2022-03-02 | -56.52 | $6.01 | 1.7M |
| 2022-03-01 | -95.65 | $5.74 | 1.6M |
| 2022-02-28 | -80.30 | $5.87 | 957911 |
| 2022-02-25 | -66.67 | $5.96 | 1.1M |
| 2022-02-24 | -77.63 | $5.91 | 1.9M |
| 2022-02-23 | -35.00 | $6.29 | 1.1M |
| 2022-02-22 | -35.21 | $6.25 | 932204 |
| 2022-02-18 | -28.89 | $6.24 | 1.0M |
| 2022-02-17 | -36.67 | $6.17 | 993300 |
| 2022-02-16 | -18.89 | $6.33 | 948923 |
| 2022-02-15 | -33.33 | $6.20 | 1.0M |
| 2022-02-14 | -39.56 | $6.14 | 1.8M |
| 2022-02-11 | -46.15 | $6.08 | 1.9M |
| 2022-02-10 | -41.30 | $6.12 | 2.1M |
| 2022-02-09 | -44.44 | $6.06 | 1.4M |
| 2022-02-08 | -34.34 | $6.16 | 686300 |
| 2022-02-07 | -33.33 | $6.17 | 750826 |
| 2022-02-04 | -39.22 | $6.10 | 1.1M |
| 2022-02-03 | -40.37 | $6.06 | 1.8M |
| 2022-02-02 | -40.18 | $6.05 | 1.7M |
| 2022-02-01 | -22.32 | $6.25 | 1.5M |
| 2022-01-31 | -19.66 | $6.27 | 942300 |
| 2022-01-28 | -29.91 | $6.15 | 1.1M |
| 2022-01-27 | -21.37 | $6.25 | 2.0M |
| 2022-01-26 | -6.74 | $6.14 | 1.4M |
| 2022-01-25 | -2.35 | $6.14 | 1.8M |
| 2022-01-24 | -36.36 | $5.73 | 1.2M |
| 2022-01-21 | -27.27 | $5.79 | 1.3M |
| 2022-01-20 | -18.31 | $5.77 | 911435 |
| 2022-01-19 | -9.86 | $5.83 | 901122 |
| 2022-01-18 | -26.87 | $5.68 | 1.5M |
| 2022-01-14 | -8.96 | $5.80 | 713500 |
| 2022-01-13 | -17.91 | $5.74 | 1.3M |
| 2022-01-12 | -24.00 | $5.57 | 1.3M |
| 2022-01-11 | -19.30 | $5.65 | 760087 |
| 2022-01-10 | -31.58 | $5.58 | 888638 |
| 2022-01-07 | -35.09 | $5.56 | 1.3M |
| 2022-01-06 | -53.97 | $5.48 | 672506 |
| 2022-01-05 | -73.68 | $5.39 | 835311 |
| 2022-01-04 | -64.47 | $5.46 | 1.1M |
| 2022-01-03 | -70.00 | $5.43 | 973466 |
| 2021-12-31 | -79.07 | $5.37 | 497010 |
| 2021-12-30 | -79.07 | $5.37 | 425108 |
| 2021-12-29 | -84.88 | $5.32 | 493944 |
| 2021-12-28 | -68.60 | $5.46 | 677318 |
| 2021-12-27 | -70.33 | $5.46 | 582600 |
| 2021-12-23 | -81.32 | $5.36 | 842300 |
| 2021-12-22 | -87.13 | $5.32 | 1.0M |
| 2021-12-21 | -100.00 | $5.23 | 1.1M |
| 2021-12-20 | -97.87 | $5.30 | 856100 |
| 2021-12-17 | -88.46 | $5.53 | 2.8M |
| 2021-12-16 | -75.64 | $5.63 | 696300 |
| 2021-12-15 | -84.81 | $5.56 | 1.1M |
| 2021-12-14 | -97.47 | $5.51 | 939700 |
| 2021-12-13 | -100.00 | $5.52 | 1.0M |
| 2021-12-10 | -90.59 | $5.66 | 817412 |
| 2021-12-09 | -96.59 | $5.68 | 465322 |
| 2021-12-08 | -70.93 | $5.92 | 470600 |
| 2021-12-07 | -76.74 | $5.87 | 690522 |
| 2021-12-06 | -76.74 | $5.87 | 848729 |
| 2021-12-03 | -75.58 | $5.88 | 767876 |
| 2021-12-02 | -70.93 | $5.92 | 1.1M |
| 2021-12-01 | -100.00 | $5.67 | 942634 |
| 2021-11-30 | -90.36 | $5.82 | 1.3M |
| 2021-11-29 | -92.54 | $5.95 | 867300 |
| 2021-11-26 | -88.52 | $6.03 | 653500 |
| 2021-11-24 | -62.30 | $6.19 | 670500 |
| 2021-11-23 | -78.69 | $6.09 | 632012 |
| 2021-11-22 | -98.15 | $6.04 | 698448 |
| 2021-11-19 | -94.23 | $6.08 | 609330 |
| 2021-11-18 | -55.26 | $6.15 | 484311 |
| 2021-11-17 | -50.00 | $6.19 | 718900 |
| 2021-11-16 | -53.25 | $6.17 | 1.2M |
| 2021-11-15 | -29.87 | $6.35 | 460200 |
| 2021-11-12 | -36.78 | $6.36 | 496700 |
| 2021-11-11 | -34.09 | $6.39 | 609002 |
| 2021-11-10 | -43.18 | $6.31 | 854710 |
| 2021-11-09 | -62.50 | $6.14 | 852300 |
| 2021-11-08 | -63.64 | $6.13 | 789235 |
| 2021-11-05 | -57.95 | $6.18 | 961700 |
| 2021-11-04 | -60.23 | $6.16 | 1.3M |
| 2021-11-03 | -22.73 | $6.49 | 1.0M |
| 2021-11-02 | -55.68 | $6.20 | 583910 |
| 2021-11-01 | -39.77 | $6.34 | 473721 |
| 2021-10-29 | -65.91 | $6.11 | 866230 |
| 2021-10-28 | -52.27 | $6.23 | 849228 |
| 2021-10-27 | -47.73 | $6.27 | 2.0M |
| 2021-10-26 | -48.86 | $6.26 | 941312 |
| 2021-10-25 | -32.95 | $6.40 | 1.0M |
| 2021-10-22 | -62.50 | $6.14 | 2.7M |
| 2021-10-21 | -67.21 | $6.28 | 1.5M |
| 2021-10-20 | -29.51 | $6.51 | 2.0M |
| 2021-10-19 | -54.10 | $6.36 | 1.3M |
| 2021-10-18 | -6.56 | $6.65 | 4.5M |
| 2021-10-15 | -8.20 | $6.64 | 2.6M |
| 2021-10-14 | -66.07 | $6.27 | 1.0M |
| 2021-10-13 | -71.67 | $6.25 | 862919 |
| 2021-10-12 | -88.52 | $6.19 | 638862 |
| 2021-10-11 | -86.67 | $6.22 | 1.1M |
| 2021-10-08 | -63.29 | $6.41 | 1.8M |
| 2021-10-07 | -74.70 | $6.33 | 954008 |
| 2021-10-06 | -62.65 | $6.43 | 880824 |
| 2021-10-05 | -67.71 | $6.43 | 970687 |
| 2021-10-04 | -86.29 | $6.29 | 1.4M |
| 2021-10-01 | -65.32 | $6.55 | 974672 |
| 2021-09-30 | -90.41 | $6.26 | 2.0M |
| 2021-09-29 | -82.94 | $6.41 | 637395 |
| 2021-09-28 | -85.79 | $6.38 | 1.1M |
| 2021-09-27 | -77.60 | $6.53 | 817138 |
| 2021-09-24 | -89.62 | $6.31 | 1.1M |
| 2021-09-23 | -76.50 | $6.55 | 745239 |
| 2021-09-22 | -86.34 | $6.37 | 779665 |
| 2021-09-21 | -91.26 | $6.28 | 852573 |
| 2021-09-20 | -92.90 | $6.25 | 1.6M |
| 2021-09-17 | -100.00 | $6.47 | 728772 |
| 2021-09-16 | -92.09 | $6.67 | 502604 |
| 2021-09-15 | -98.51 | $6.63 | 457549 |
| 2021-09-14 | -89.55 | $6.75 | 572205 |
| 2021-09-13 | -83.58 | $6.83 | 715523 |
| 2021-09-10 | -92.54 | $6.71 | 884700 |
| 2021-09-09 | -84.33 | $6.82 | 1.7M |
| 2021-09-08 | -97.54 | $6.76 | 1.6M |
| 2021-09-07 | -75.76 | $7.20 | 598161 |
| 2021-09-03 | -81.82 | $7.14 | 1.4M |
| 2021-09-02 | -64.65 | $7.31 | 937470 |
| 2021-09-01 | -23.23 | $7.72 | 492864 |
| 2021-08-31 | -24.24 | $7.71 | 1.3M |
| 2021-08-30 | -9.86 | $7.60 | 300313 |
| 2021-08-27 | -16.87 | $7.65 | 332863 |
| 2021-08-26 | -38.55 | $7.47 | 476416 |
| 2021-08-25 | -27.78 | $7.61 | 637018 |
| 2021-08-24 | -38.89 | $7.51 | 637006 |
| 2021-08-23 | -67.78 | $7.25 | 681077 |
| 2021-08-20 | -78.89 | $7.15 | 583722 |
| 2021-08-19 | -86.36 | $7.10 | 670109 |
| 2021-08-18 | -100.00 | $7.13 | 916178 |
| 2021-08-17 | -80.88 | $7.31 | 793977 |
| 2021-08-16 | -69.86 | $7.35 | 559845 |
| 2021-08-13 | -61.64 | $7.41 | 827406 |
| 2021-08-12 | -80.82 | $7.27 | 437011 |
| 2021-08-11 | -68.49 | $7.36 | 1.1M |
| 2021-08-10 | -73.26 | $7.36 | 626035 |
| 2021-08-09 | -62.79 | $7.45 | 479484 |
| 2021-08-06 | -63.95 | $7.44 | 760487 |
| 2021-08-05 | -88.37 | $7.23 | 812277 |
| 2021-08-04 | -66.29 | $7.40 | 827515 |
| 2021-08-03 | -51.69 | $7.53 | 1.0M |
| 2021-08-02 | -48.31 | $7.56 | 1.0M |
| 2021-07-30 | -62.92 | $7.43 | 654661 |
| 2021-07-29 | -25.84 | $7.76 | 1.0M |
| 2021-07-28 | -23.60 | $7.78 | 994315 |
| 2021-07-27 | -54.55 | $7.55 | 676785 |
| 2021-07-26 | -57.94 | $7.55 | 727800 |
| 2021-07-23 | -84.56 | $7.31 | 670054 |
| 2021-07-22 | -82.73 | $7.34 | 721871 |
| 2021-07-21 | -75.17 | $7.47 | 550722 |
| 2021-07-20 | -81.21 | $7.38 | 1.3M |
| 2021-07-19 | -90.60 | $7.24 | 567779 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.44
2026-07-16
Close Price
$5.28
Vol: 180700
Average Directional Index - Detailed Analysis
Minimum
6.57
Average
17.93
Maximum
37.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.44 | $5.28 | 180700 |
| 2026-07-15 | 12.71 | $5.35 | 3.0M |
| 2026-07-14 | 13.27 | $5.39 | 1.9M |
| 2026-07-13 | 13.63 | $5.35 | 1.8M |
| 2026-07-10 | 14.03 | $5.39 | 2.2M |
| 2026-07-09 | 14.64 | $5.14 | 1.4M |
| 2026-07-08 | 14.54 | $5.04 | 1.9M |
| 2026-07-07 | 13.92 | $5.10 | 4.5M |
| 2026-07-06 | 13.61 | $5.29 | 2.4M |
| 2026-07-02 | 13.79 | $5.19 | 1.2M |
| 2026-07-01 | 13.97 | $5.19 | 2.1M |
| 2026-06-30 | 13.97 | $5.25 | 1.1M |
| 2026-06-29 | 13.96 | $5.23 | 928840 |
| 2026-06-26 | 14.03 | $5.20 | 1.5M |
| 2026-06-25 | 14.01 | $5.16 | 2.2M |
| 2026-06-24 | 14.08 | $5.14 | 1.5M |
| 2026-06-23 | 14.16 | $5.26 | 5.3M |
| 2026-06-22 | 14.51 | $5.31 | 1.4M |
| 2026-06-18 | 15.08 | $5.20 | 1.2M |
| 2026-06-17 | 15.67 | $5.37 | 2.4M |
| 2026-06-16 | 16.13 | $5.41 | 2.3M |
| 2026-06-15 | 16.92 | $5.40 | 1.6M |
| 2026-06-12 | 17.79 | $5.42 | 1.6M |
| 2026-06-11 | 18.42 | $5.37 | 2.0M |
| 2026-06-10 | 18.85 | $5.28 | 1.3M |
| 2026-06-09 | 18.76 | $5.28 | 2.4M |
| 2026-06-08 | 18.68 | $5.22 | 2.4M |
| 2026-06-05 | 18.20 | $5.24 | 929417 |
| 2026-06-04 | 17.82 | $5.35 | 493600 |
| 2026-06-03 | 17.72 | $5.30 | 1.2M |
| 2026-06-02 | 17.45 | $5.48 | 2.0M |
| 2026-06-01 | 17.61 | $5.43 | 1.2M |
| 2026-05-29 | 17.36 | $5.44 | 994636 |
| 2026-05-28 | 17.14 | $5.45 | 1.2M |
| 2026-05-27 | 16.98 | $5.49 | 1.4M |
| 2026-05-26 | 16.82 | $5.46 | 543318 |
| 2026-05-22 | 16.63 | $5.39 | 545309 |
| 2026-05-21 | 16.42 | $5.56 | 1.4M |
| 2026-05-20 | 16.27 | $5.53 | 1.3M |
| 2026-05-19 | 15.94 | $5.29 | 1.1M |
| 2026-05-18 | 14.98 | $5.40 | 674800 |
| 2026-05-15 | 14.17 | $5.33 | 669400 |
| 2026-05-14 | 13.12 | $5.45 | 950800 |
| 2026-05-13 | 12.34 | $5.41 | 1.2M |
| 2026-05-12 | 11.51 | $5.66 | 639314 |
| 2026-05-11 | 11.15 | $5.70 | 780846 |
| 2026-05-08 | 10.82 | $5.83 | 708225 |
| 2026-05-07 | 10.88 | $5.80 | 1.0M |
| 2026-05-06 | 10.94 | $5.98 | 934925 |
| 2026-05-05 | 11.29 | $5.85 | 973918 |
| 2026-05-04 | 11.33 | $5.77 | 1.1M |
| 2026-05-01 | 11.23 | $5.80 | 833844 |
| 2026-04-30 | 11.16 | $5.86 | 743532 |
| 2026-04-29 | 11.13 | $5.75 | 1.3M |
| 2026-04-28 | 11.01 | $5.90 | 744113 |
| 2026-04-27 | 11.13 | $5.94 | 719140 |
| 2026-04-24 | 11.46 | $5.97 | 671050 |
| 2026-04-23 | 11.66 | $5.95 | 869300 |
| 2026-04-22 | 11.91 | $6.15 | 603408 |
| 2026-04-21 | 12.42 | $6.21 | 576030 |
| 2026-04-20 | 12.86 | $6.35 | 652400 |
| 2026-04-17 | 13.02 | $6.36 | 957200 |
| 2026-04-16 | 13.15 | $6.34 | 1.2M |
| 2026-04-15 | 13.50 | $6.37 | 864000 |
| 2026-04-14 | 13.68 | $6.45 | 827700 |
| 2026-04-13 | 13.63 | $6.45 | 878900 |
| 2026-04-10 | 13.74 | $6.41 | 604437 |
| 2026-04-09 | 13.69 | $6.32 | 454800 |
| 2026-04-08 | 13.88 | $6.21 | 1.1M |
| 2026-04-07 | 14.08 | $6.00 | 688100 |
| 2026-04-06 | 14.47 | $6.04 | 598100 |
| 2026-04-02 | 15.16 | $6.05 | 820032 |
| 2026-04-01 | 15.83 | $6.06 | 952700 |
| 2026-03-31 | 16.54 | $5.93 | 1.5M |
| 2026-03-30 | 17.14 | $5.64 | 869214 |
| 2026-03-27 | 17.17 | $5.61 | 1.0M |
| 2026-03-26 | 17.20 | $5.65 | 1.5M |
| 2026-03-25 | 17.31 | $5.79 | 839500 |
| 2026-03-24 | 17.66 | $5.69 | 955915 |
| 2026-03-23 | 17.64 | $5.78 | 1.1M |
| 2026-03-20 | 17.69 | $5.54 | 2.0M |
| 2026-03-19 | 17.20 | $5.76 | 1.3M |
| 2026-03-18 | 16.73 | $5.73 | 1.1M |
| 2026-03-17 | 16.55 | $5.82 | 825323 |
| 2026-03-16 | 16.49 | $5.86 | 985308 |
| 2026-03-13 | 16.28 | $5.72 | 2.3M |
| 2026-03-12 | 16.06 | $5.81 | 1.1M |
| 2026-03-11 | 15.98 | $6.17 | 936535 |
| 2026-03-10 | 16.46 | $6.21 | 1.4M |
| 2026-03-09 | 16.94 | $6.09 | 1.8M |
| 2026-03-06 | 17.02 | $6.00 | 1.0M |
| 2026-03-05 | 16.89 | $6.10 | 865412 |
| 2026-03-04 | 17.05 | $6.34 | 918461 |
| 2026-03-03 | 17.58 | $6.15 | 1.9M |
| 2026-03-02 | 17.77 | $6.44 | 800300 |
| 2026-02-27 | 18.68 | $6.51 | 698000 |
| 2026-02-26 | 19.18 | $6.64 | 720735 |
| 2026-02-25 | 19.48 | $6.73 | 750723 |
| 2026-02-24 | 19.56 | $6.83 | 1.1M |
| 2026-02-23 | 19.61 | $6.74 | 1.1M |
| 2026-02-20 | 19.52 | $7.05 | 806900 |
| 2026-02-19 | 19.31 | $6.79 | 709354 |
| 2026-02-18 | 19.48 | $6.62 | 675105 |
| 2026-02-17 | 19.88 | $6.56 | 492108 |
| 2026-02-13 | 20.46 | $6.59 | 826800 |
| 2026-02-12 | 21.07 | $6.77 | 1.1M |
| 2026-02-11 | 21.04 | $7.07 | 970610 |
| 2026-02-10 | 20.39 | $6.95 | 1.2M |
| 2026-02-09 | 19.87 | $6.88 | 1.2M |
| 2026-02-06 | 19.55 | $6.49 | 856716 |
| 2026-02-05 | 19.94 | $6.51 | 1.2M |
| 2026-02-04 | 19.92 | $6.63 | 1.8M |
| 2026-02-03 | 19.65 | $6.85 | 1.6M |
| 2026-02-02 | 18.63 | $6.99 | 502300 |
| 2026-01-30 | 17.85 | $6.92 | 983111 |
| 2026-01-29 | 17.04 | $7.14 | 868907 |
| 2026-01-28 | 15.67 | $7.20 | 1.9M |
| 2026-01-27 | 14.39 | $7.10 | 794315 |
| 2026-01-26 | 13.22 | $6.79 | 694700 |
| 2026-01-23 | 12.55 | $6.77 | 1.2M |
| 2026-01-22 | 11.85 | $6.70 | 999721 |
| 2026-01-21 | 11.32 | $6.57 | 1.2M |
| 2026-01-20 | 11.09 | $6.32 | 1.3M |
| 2026-01-16 | 11.50 | $6.13 | 2.1M |
| 2026-01-15 | 11.75 | $6.18 | 2.6M |
| 2026-01-14 | 12.11 | $6.32 | 552923 |
| 2026-01-13 | 12.66 | $6.23 | 481100 |
| 2026-01-12 | 13.26 | $6.30 | 491500 |
| 2026-01-09 | 13.61 | $6.38 | 661605 |
| 2026-01-08 | 13.98 | $6.24 | 390001 |
| 2026-01-07 | 14.71 | $6.16 | 390036 |
| 2026-01-06 | 15.46 | $6.36 | 477856 |
| 2026-01-05 | 15.71 | $6.30 | 633522 |
| 2026-01-02 | 16.26 | $6.21 | 858200 |
| 2025-12-31 | 16.67 | $6.11 | 359623 |
| 2025-12-30 | 17.24 | $6.17 | 676700 |
| 2025-12-29 | 17.59 | $6.04 | 431594 |
| 2025-12-26 | 18.25 | $6.16 | 460736 |
| 2025-12-24 | 18.56 | $6.12 | 297443 |
| 2025-12-23 | 18.97 | $6.12 | 982400 |
| 2025-12-22 | 19.39 | $5.85 | 402100 |
| 2025-12-19 | 20.11 | $5.89 | 679900 |
| 2025-12-18 | 21.05 | $5.85 | 616300 |
| 2025-12-17 | 21.84 | $5.73 | 647200 |
| 2025-12-16 | 22.32 | $5.86 | 526112 |
| 2025-12-15 | 23.24 | $6.09 | 558631 |
| 2025-12-12 | 24.35 | $5.92 | 394926 |
| 2025-12-11 | 25.46 | $5.93 | 478400 |
| 2025-12-10 | 26.57 | $5.85 | 585642 |
| 2025-12-09 | 27.47 | $5.96 | 754933 |
| 2025-12-08 | 28.51 | $6.03 | 727405 |
| 2025-12-05 | 29.89 | $6.10 | 1.1M |
| 2025-12-04 | 31.19 | $6.54 | 213200 |
| 2025-12-03 | 30.68 | $6.47 | 419123 |
| 2025-12-02 | 30.26 | $6.55 | 371525 |
| 2025-12-01 | 29.82 | $6.37 | 1.5M |
| 2025-11-28 | 29.74 | $6.44 | 163700 |
| 2025-11-26 | 29.19 | $6.43 | 238147 |
| 2025-11-25 | 28.72 | $6.22 | 327247 |
| 2025-11-24 | 28.71 | $6.17 | 266173 |
| 2025-11-21 | 28.85 | $6.14 | 411900 |
| 2025-11-20 | 29.15 | $6.07 | 398200 |
| 2025-11-19 | 29.42 | $6.19 | 248500 |
| 2025-11-18 | 29.08 | $6.29 | 384238 |
| 2025-11-17 | 28.39 | $6.27 | 687619 |
| 2025-11-14 | 27.54 | $6.36 | 676854 |
| 2025-11-13 | 26.30 | $6.31 | 900800 |
| 2025-11-12 | 25.08 | $6.32 | 736517 |
| 2025-11-11 | 23.86 | $6.30 | 954545 |
| 2025-11-10 | 22.59 | $6.15 | 1.1M |
| 2025-11-07 | 21.60 | $6.05 | 879900 |
| 2025-11-06 | 20.81 | $6.01 | 667600 |
| 2025-11-05 | 19.58 | $6.06 | 596528 |
| 2025-11-04 | 18.41 | $5.85 | 459100 |
| 2025-11-03 | 17.48 | $5.87 | 330449 |
| 2025-10-31 | 16.39 | $5.79 | 605154 |
| 2025-10-30 | 15.47 | $5.69 | 486642 |
| 2025-10-29 | 14.93 | $5.59 | 697027 |
| 2025-10-28 | 14.36 | $5.48 | 539100 |
| 2025-10-27 | 14.32 | $5.53 | 388531 |
| 2025-10-24 | 14.27 | $5.43 | 382315 |
| 2025-10-23 | 14.55 | $5.33 | 297300 |
| 2025-10-22 | 15.15 | $5.36 | 448100 |
| 2025-10-21 | 15.70 | $5.39 | 465157 |
| 2025-10-20 | 16.12 | $5.44 | 339800 |
| 2025-10-17 | 16.66 | $5.26 | 475443 |
| 2025-10-16 | 17.15 | $5.21 | 592215 |
| 2025-10-15 | 17.54 | $5.13 | 821200 |
| 2025-10-14 | 17.52 | $5.07 | 777000 |
| 2025-10-13 | 17.21 | $5.10 | 920940 |
| 2025-10-10 | 17.44 | $5.08 | 702308 |
| 2025-10-09 | 17.68 | $5.31 | 304700 |
| 2025-10-08 | 18.53 | $5.25 | 365000 |
| 2025-10-07 | 19.42 | $5.26 | 380142 |
| 2025-10-06 | 20.31 | $5.39 | 302200 |
| 2025-10-03 | 20.74 | $5.49 | 304012 |
| 2025-10-02 | 21.09 | $5.44 | 533500 |
| 2025-10-01 | 21.49 | $5.48 | 716804 |
| 2025-09-30 | 21.52 | $5.59 | 472804 |
| 2025-09-29 | 21.14 | $5.56 | 362300 |
| 2025-09-26 | 20.83 | $5.49 | 653045 |
| 2025-09-25 | 20.85 | $5.34 | 626800 |
| 2025-09-24 | 21.08 | $5.48 | 434817 |
| 2025-09-23 | 20.63 | $5.56 | 606415 |
| 2025-09-22 | 20.15 | $5.44 | 613900 |
| 2025-09-19 | 20.11 | $5.51 | 621500 |
| 2025-09-18 | 19.20 | $5.52 | 625800 |
| 2025-09-17 | 18.12 | $5.56 | 1.1M |
| 2025-09-16 | 16.98 | $5.43 | 570300 |
| 2025-09-15 | 16.23 | $5.44 | 376900 |
| 2025-09-12 | 15.48 | $5.37 | 478000 |
| 2025-09-11 | 14.86 | $5.45 | 487486 |
| 2025-09-10 | 14.20 | $5.36 | 599902 |
| 2025-09-09 | 13.71 | $5.34 | 464807 |
| 2025-09-08 | 13.33 | $5.37 | 997937 |
| 2025-09-05 | 12.93 | $5.44 | 811400 |
| 2025-09-04 | 12.21 | $5.24 | 503800 |
| 2025-09-03 | 12.26 | $5.18 | 770242 |
| 2025-09-02 | 12.27 | $5.22 | 579320 |
| 2025-08-29 | 12.32 | $5.30 | 457200 |
| 2025-08-28 | 11.97 | $5.27 | 1.8M |
| 2025-08-27 | 11.59 | $5.15 | 1.5M |
| 2025-08-26 | 11.73 | $5.12 | 1.7M |
| 2025-08-25 | 11.87 | $5.10 | 2.0M |
| 2025-08-22 | 12.09 | $5.02 | 472200 |
| 2025-08-21 | 12.64 | $4.84 | 477539 |
| 2025-08-20 | 12.60 | $4.84 | 668110 |
| 2025-08-19 | 12.46 | $4.77 | 2.1M |
| 2025-08-18 | 12.30 | $5.04 | 499839 |
| 2025-08-15 | 12.63 | $4.99 | 412900 |
| 2025-08-14 | 13.15 | $4.99 | 703500 |
| 2025-08-13 | 13.71 | $4.99 | 527647 |
| 2025-08-12 | 14.15 | $5.05 | 684634 |
| 2025-08-11 | 14.32 | $4.93 | 344539 |
| 2025-08-08 | 15.03 | $4.96 | 408148 |
| 2025-08-07 | 15.73 | $4.95 | 572500 |
| 2025-08-06 | 16.55 | $4.87 | 518200 |
| 2025-08-05 | 17.05 | $4.80 | 369000 |
| 2025-08-04 | 17.52 | $4.78 | 517700 |
| 2025-08-01 | 17.68 | $4.69 | 453100 |
| 2025-07-31 | 17.84 | $4.72 | 423800 |
| 2025-07-30 | 17.50 | $4.76 | 1.3M |
| 2025-07-29 | 17.15 | $4.78 | 405415 |
| 2025-07-28 | 17.07 | $4.73 | 616100 |
| 2025-07-25 | 16.84 | $4.76 | 333700 |
| 2025-07-24 | 16.72 | $4.78 | 579650 |
| 2025-07-23 | 16.59 | $4.85 | 554369 |
| 2025-07-22 | 16.50 | $4.73 | 676144 |
| 2025-07-21 | 15.94 | $4.73 | 705000 |
| 2025-07-18 | 15.41 | $4.85 | 1.2M |
| 2025-07-17 | 15.13 | $5.12 | 617316 |
| 2025-07-16 | 15.33 | $5.00 | 843164 |
| 2025-07-15 | 15.04 | $4.98 | 809957 |
| 2025-07-14 | 14.65 | $4.92 | 837500 |
| 2025-07-11 | 14.26 | $5.03 | 676722 |
| 2025-07-10 | 14.12 | $5.10 | 711317 |
| 2025-07-09 | 14.13 | $5.27 | 675700 |
| 2025-07-08 | 14.85 | $5.36 | 563237 |
| 2025-07-07 | 15.41 | $5.32 | 553900 |
| 2025-07-03 | 16.00 | $5.47 | 235246 |
| 2025-07-02 | 16.06 | $5.45 | 311100 |
| 2025-07-01 | 16.19 | $5.51 | 453511 |
| 2025-06-30 | 15.97 | $5.45 | 519677 |
| 2025-06-27 | 15.90 | $5.32 | 380200 |
| 2025-06-26 | 16.22 | $5.32 | 382525 |
| 2025-06-25 | 16.63 | $5.23 | 430429 |
| 2025-06-24 | 17.10 | $5.39 | 407100 |
| 2025-06-23 | 17.17 | $5.30 | 259000 |
| 2025-06-20 | 17.93 | $5.34 | 487918 |
| 2025-06-18 | 18.33 | $5.45 | 364836 |
| 2025-06-17 | 18.16 | $5.45 | 386000 |
| 2025-06-16 | 18.04 | $5.47 | 578900 |
| 2025-06-13 | 17.72 | $5.41 | 372000 |
| 2025-06-12 | 17.64 | $5.38 | 363772 |
| 2025-06-11 | 17.15 | $5.45 | 740900 |
| 2025-06-10 | 16.63 | $5.20 | 345408 |
| 2025-06-09 | 16.95 | $5.16 | 787833 |
| 2025-06-06 | 17.51 | $5.19 | 375400 |
| 2025-06-05 | 17.99 | $5.17 | 321026 |
| 2025-06-04 | 18.36 | $5.16 | 313502 |
| 2025-06-03 | 18.69 | $5.28 | 519027 |
| 2025-06-02 | 19.12 | $5.20 | 398000 |
| 2025-05-30 | 19.64 | $5.20 | 263800 |
| 2025-05-29 | 20.30 | $5.29 | 313900 |
| 2025-05-28 | 20.65 | $5.26 | 256900 |
| 2025-05-27 | 20.98 | $5.34 | 522926 |
| 2025-05-23 | 21.12 | $5.30 | 458114 |
| 2025-05-22 | 21.67 | $5.26 | 757600 |
| 2025-05-21 | 21.77 | $5.26 | 572200 |
| 2025-05-20 | 22.04 | $5.36 | 229220 |
| 2025-05-19 | 21.81 | $5.42 | 271805 |
| 2025-05-16 | 21.56 | $5.33 | 281500 |
| 2025-05-15 | 21.53 | $5.35 | 480400 |
| 2025-05-14 | 21.27 | $5.42 | 377603 |
| 2025-05-13 | 20.61 | $5.42 | 522308 |
| 2025-05-12 | 20.05 | $5.23 | 432341 |
| 2025-05-09 | 19.76 | $5.33 | 394803 |
| 2025-05-08 | 18.93 | $5.28 | 1.3M |
| 2025-05-07 | 18.22 | $4.97 | 1.3M |
| 2025-05-06 | 18.31 | $5.01 | 407508 |
| 2025-05-05 | 18.19 | $5.02 | 507200 |
| 2025-05-02 | 17.97 | $5.14 | 715317 |
| 2025-05-01 | 17.07 | $5.13 | 568544 |
| 2025-04-30 | 16.12 | $5.26 | 943735 |
| 2025-04-29 | 15.15 | $5.15 | 591103 |
| 2025-04-28 | 14.34 | $5.02 | 449800 |
| 2025-04-25 | 13.96 | $4.96 | 606236 |
| 2025-04-24 | 13.56 | $4.98 | 859105 |
| 2025-04-23 | 13.29 | $4.81 | 329200 |
| 2025-04-22 | 13.33 | $4.81 | 588326 |
| 2025-04-21 | 13.55 | $4.72 | 215700 |
| 2025-04-17 | 14.21 | $4.70 | 640141 |
| 2025-04-16 | 14.91 | $4.66 | 313509 |
| 2025-04-15 | 15.46 | $4.63 | 572400 |
| 2025-04-14 | 16.11 | $4.60 | 883205 |
| 2025-04-11 | 16.51 | $4.57 | 520913 |
| 2025-04-10 | 16.88 | $4.47 | 515735 |
| 2025-04-09 | 16.94 | $4.55 | 554300 |
| 2025-04-08 | 17.00 | $4.36 | 438700 |
| 2025-04-07 | 17.28 | $4.46 | 1.1M |
| 2025-04-04 | 17.77 | $4.58 | 757600 |
| 2025-04-03 | 18.68 | $4.90 | 937800 |
| 2025-04-02 | 18.19 | $4.80 | 421961 |
| 2025-04-01 | 18.13 | $4.75 | 524525 |
| 2025-03-31 | 18.10 | $4.71 | 350600 |
| 2025-03-28 | 18.45 | $4.76 | 1.2M |
| 2025-03-27 | 18.33 | $4.81 | 511900 |
| 2025-03-26 | 18.25 | $4.80 | 353546 |
| 2025-03-25 | 17.99 | $4.81 | 486700 |
| 2025-03-24 | 17.75 | $4.67 | 257300 |
| 2025-03-21 | 17.86 | $4.73 | 1.0M |
| 2025-03-20 | 17.81 | $4.76 | 602400 |
| 2025-03-19 | 17.50 | $4.84 | 669126 |
| 2025-03-18 | 17.13 | $4.74 | 423900 |
| 2025-03-17 | 16.95 | $4.78 | 409859 |
| 2025-03-14 | 16.84 | $4.61 | 363600 |
| 2025-03-13 | 17.23 | $4.41 | 352035 |
| 2025-03-12 | 17.85 | $4.32 | 298112 |
| 2025-03-11 | 18.20 | $4.35 | 412200 |
| 2025-03-10 | 18.57 | $4.40 | 505622 |
| 2025-03-07 | 19.15 | $4.52 | 588900 |
| 2025-03-06 | 20.03 | $4.48 | 458800 |
| 2025-03-05 | 21.04 | $4.50 | 598200 |
| 2025-03-04 | 22.10 | $4.39 | 532633 |
| 2025-03-03 | 22.91 | $4.33 | 667611 |
| 2025-02-28 | 23.97 | $4.36 | 606735 |
| 2025-02-27 | 24.94 | $4.56 | 329718 |
| 2025-02-26 | 25.58 | $4.64 | 218219 |
| 2025-02-25 | 25.86 | $4.65 | 194120 |
| 2025-02-24 | 26.04 | $4.61 | 208106 |
| 2025-02-21 | 26.23 | $4.62 | 395000 |
| 2025-02-20 | 26.47 | $4.71 | 498416 |
| 2025-02-19 | 26.11 | $4.71 | 1.9M |
| 2025-02-18 | 25.80 | $4.82 | 1.6M |
| 2025-02-14 | 25.13 | $4.72 | 807441 |
| 2025-02-13 | 24.58 | $4.49 | 601500 |
| 2025-02-12 | 24.59 | $4.58 | 773430 |
| 2025-02-11 | 24.05 | $4.61 | 922847 |
| 2025-02-10 | 23.28 | $4.59 | 529800 |
| 2025-02-07 | 22.62 | $4.62 | 2.7M |
| 2025-02-06 | 21.87 | $4.81 | 1.6M |
| 2025-02-05 | 20.76 | $4.75 | 1.7M |
| 2025-02-04 | 19.81 | $4.53 | 472400 |
| 2025-02-03 | 19.44 | $4.50 | 454800 |
| 2025-01-31 | 19.25 | $4.51 | 869312 |
| 2025-01-30 | 18.73 | $4.48 | 597500 |
| 2025-01-29 | 18.22 | $4.33 | 343711 |
| 2025-01-28 | 18.23 | $4.35 | 647010 |
| 2025-01-27 | 18.23 | $4.30 | 280100 |
| 2025-01-24 | 18.49 | $4.25 | 391100 |
| 2025-01-23 | 18.90 | $4.28 | 670773 |
| 2025-01-22 | 19.33 | $4.27 | 1.3M |
| 2025-01-21 | 19.79 | $4.18 | 441700 |
| 2025-01-17 | 20.73 | $4.20 | 787400 |
| 2025-01-16 | 21.73 | $4.21 | 493800 |
| 2025-01-15 | 22.74 | $4.21 | 736645 |
| 2025-01-14 | 23.80 | $4.05 | 489122 |
| 2025-01-13 | 24.44 | $4.02 | 401300 |
| 2025-01-10 | 25.07 | $3.95 | 1.1M |
| 2025-01-08 | 25.68 | $4.03 | 762800 |
| 2025-01-07 | 26.39 | $4.08 | 2.3M |
| 2025-01-06 | 27.39 | $3.97 | 801000 |
| 2025-01-03 | 27.96 | $3.82 | 530300 |
| 2025-01-02 | 28.11 | $3.99 | 1.4M |
| 2024-12-31 | 28.27 | $3.91 | 920900 |
| 2024-12-30 | 28.78 | $3.89 | 327347 |
| 2024-12-27 | 29.17 | $3.87 | 344800 |
| 2024-12-26 | 29.58 | $3.88 | 266360 |
| 2024-12-24 | 30.10 | $3.88 | 179100 |
| 2024-12-23 | 30.65 | $3.84 | 311234 |
| 2024-12-20 | 30.47 | $4.02 | 699642 |
| 2024-12-19 | 30.56 | $3.85 | 522432 |
| 2024-12-18 | 30.09 | $3.78 | 805000 |
| 2024-12-17 | 29.60 | $4.04 | 527632 |
| 2024-12-16 | 29.41 | $3.96 | 632600 |
| 2024-12-13 | 29.32 | $4.04 | 339700 |
| 2024-12-12 | 29.53 | $4.14 | 462900 |
| 2024-12-11 | 29.98 | $4.29 | 560748 |
| 2024-12-10 | 30.51 | $4.26 | 471600 |
| 2024-12-09 | 30.60 | $4.19 | 400700 |
| 2024-12-06 | 30.78 | $4.22 | 671304 |
| 2024-12-05 | 31.00 | $4.33 | 518406 |
| 2024-12-04 | 31.53 | $4.21 | 374200 |
| 2024-12-03 | 31.52 | $4.19 | 1.0M |
| 2024-12-02 | 31.38 | $4.10 | 484500 |
| 2024-11-29 | 30.87 | $4.16 | 467902 |
| 2024-11-27 | 30.34 | $4.38 | 683451 |
| 2024-11-26 | 30.51 | $4.61 | 397979 |
| 2024-11-25 | 31.36 | $4.59 | 503920 |
| 2024-11-22 | 32.06 | $4.53 | 384103 |
| 2024-11-21 | 32.29 | $4.37 | 311600 |
| 2024-11-20 | 31.49 | $4.46 | 241100 |
| 2024-11-19 | 30.90 | $4.42 | 362213 |
| 2024-11-18 | 29.98 | $4.44 | 197100 |
| 2024-11-15 | 29.11 | $4.49 | 146930 |
| 2024-11-14 | 28.31 | $4.47 | 250214 |
| 2024-11-13 | 27.47 | $4.50 | 302000 |
| 2024-11-12 | 26.69 | $4.55 | 615200 |
| 2024-11-11 | 25.98 | $4.60 | 493712 |
| 2024-11-08 | 25.34 | $4.69 | 224443 |
| 2024-11-07 | 24.84 | $4.78 | 249245 |
| 2024-11-06 | 24.56 | $4.79 | 126700 |
| 2024-11-05 | 24.08 | $4.71 | 274223 |
| 2024-11-04 | 23.15 | $4.65 | 329500 |
| 2024-11-01 | 22.19 | $4.58 | 359500 |
| 2024-10-31 | 20.94 | $4.73 | 299700 |
| 2024-10-30 | 20.06 | $4.91 | 2.9M |
| 2024-10-29 | 19.44 | $4.84 | 1.2M |
| 2024-10-28 | 18.78 | $5.06 | 126120 |
| 2024-10-25 | 18.92 | $5.00 | 88100 |
| 2024-10-24 | 18.88 | $5.05 | 313900 |
| 2024-10-23 | 18.83 | $5.01 | 119200 |
| 2024-10-22 | 18.35 | $4.98 | 235346 |
| 2024-10-21 | 17.88 | $4.97 | 362300 |
| 2024-10-18 | 17.45 | $5.11 | 165515 |
| 2024-10-17 | 17.42 | $5.10 | 349200 |
| 2024-10-16 | 17.20 | $5.14 | 132004 |
| 2024-10-15 | 17.09 | $5.16 | 297205 |
| 2024-10-14 | 16.97 | $5.19 | 189131 |
| 2024-10-11 | 16.96 | $5.10 | 99238 |
| 2024-10-10 | 16.46 | $5.14 | 98600 |
| 2024-10-09 | 15.93 | $5.13 | 173401 |
| 2024-10-08 | 15.38 | $5.16 | 218600 |
| 2024-10-07 | 14.98 | $5.26 | 280000 |
| 2024-10-04 | 14.84 | $5.30 | 265533 |
| 2024-10-03 | 14.66 | $5.25 | 389400 |
| 2024-10-02 | 14.28 | $5.35 | 288835 |
| 2024-10-01 | 14.43 | $5.25 | 243900 |
| 2024-09-30 | 14.12 | $5.26 | 162600 |
| 2024-09-27 | 13.96 | $5.31 | 427000 |
| 2024-09-26 | 13.96 | $5.36 | 346328 |
| 2024-09-25 | 14.18 | $5.30 | 198300 |
| 2024-09-24 | 14.19 | $5.32 | 148000 |
| 2024-09-23 | 14.27 | $5.23 | 218247 |
| 2024-09-20 | 13.83 | $5.36 | 160300 |
| 2024-09-19 | 14.01 | $5.56 | 140540 |
| 2024-09-18 | 14.37 | $5.61 | 205900 |
| 2024-09-17 | 14.58 | $5.60 | 111500 |
| 2024-09-16 | 15.03 | $5.62 | 98700 |
| 2024-09-13 | 15.35 | $5.60 | 164046 |
| 2024-09-12 | 15.68 | $5.48 | 200407 |
| 2024-09-11 | 16.39 | $5.51 | 272921 |
| 2024-09-10 | 16.97 | $5.53 | 161523 |
| 2024-09-09 | 17.52 | $5.63 | 98512 |
| 2024-09-06 | 17.85 | $5.57 | 160602 |
| 2024-09-05 | 18.09 | $5.67 | 219000 |
| 2024-09-04 | 18.02 | $5.65 | 124000 |
| 2024-09-03 | 17.90 | $5.60 | 306800 |
| 2024-08-30 | 18.02 | $5.60 | 331800 |
| 2024-08-29 | 18.26 | $5.60 | 166722 |
| 2024-08-28 | 18.15 | $5.68 | 126000 |
| 2024-08-27 | 17.94 | $5.68 | 104304 |
| 2024-08-26 | 17.40 | $5.71 | 152930 |
| 2024-08-23 | 16.73 | $5.72 | 226242 |
| 2024-08-22 | 16.02 | $5.59 | 212700 |
| 2024-08-21 | 15.64 | $5.70 | 302117 |
| 2024-08-20 | 14.67 | $5.70 | 201500 |
| 2024-08-19 | 13.73 | $5.69 | 227800 |
| 2024-08-16 | 12.69 | $5.59 | 258647 |
| 2024-08-15 | 11.89 | $5.50 | 201700 |
| 2024-08-14 | 11.26 | $5.54 | 228138 |
| 2024-08-13 | 10.65 | $5.44 | 224043 |
| 2024-08-12 | 10.36 | $5.31 | 271702 |
| 2024-08-09 | 10.38 | $5.26 | 313000 |
| 2024-08-08 | 10.69 | $5.12 | 227727 |
| 2024-08-07 | 10.84 | $5.01 | 300700 |
| 2024-08-06 | 10.99 | $5.00 | 406700 |
| 2024-08-05 | 10.87 | $4.93 | 648300 |
| 2024-08-02 | 10.40 | $4.92 | 354614 |
| 2024-08-01 | 10.38 | $5.07 | 560332 |
| 2024-07-31 | 10.88 | $5.07 | 613800 |
| 2024-07-30 | 11.21 | $5.12 | 444219 |
| 2024-07-29 | 11.56 | $5.08 | 307200 |
| 2024-07-26 | 11.69 | $5.01 | 456100 |
| 2024-07-25 | 11.44 | $4.92 | 473916 |
| 2024-07-24 | 11.25 | $5.01 | 608800 |
| 2024-07-23 | 11.39 | $5.11 | 510400 |
| 2024-07-22 | 11.87 | $5.19 | 254200 |
| 2024-07-19 | 12.26 | $5.21 | 319000 |
| 2024-07-18 | 12.67 | $5.16 | 698300 |
| 2024-07-17 | 13.14 | $5.33 | 590900 |
| 2024-07-16 | 13.33 | $5.27 | 355020 |
| 2024-07-15 | 13.72 | $5.19 | 273300 |
| 2024-07-12 | 14.37 | $5.22 | 158600 |
| 2024-07-11 | 14.80 | $5.22 | 502800 |
| 2024-07-10 | 15.32 | $5.12 | 431300 |
| 2024-07-09 | 16.00 | $4.95 | 518861 |
| 2024-07-08 | 15.95 | $4.88 | 357500 |
| 2024-07-05 | 15.97 | $4.97 | 497529 |
| 2024-07-03 | 16.24 | $4.98 | 191941 |
| 2024-07-02 | 16.34 | $4.84 | 219022 |
| 2024-07-01 | 15.86 | $4.84 | 261637 |
| 2024-06-28 | 15.51 | $4.94 | 380500 |
| 2024-06-27 | 15.41 | $5.05 | 339900 |
| 2024-06-26 | 15.40 | $4.97 | 418400 |
| 2024-06-25 | 15.16 | $5.08 | 517159 |
| 2024-06-24 | 15.36 | $5.16 | 447500 |
| 2024-06-21 | 15.84 | $5.03 | 500138 |
| 2024-06-20 | 15.65 | $5.03 | 475100 |
| 2024-06-18 | 15.45 | $5.05 | 623603 |
| 2024-06-17 | 15.65 | $5.03 | 214306 |
| 2024-06-14 | 15.20 | $4.99 | 247347 |
| 2024-06-13 | 14.67 | $5.01 | 477900 |
| 2024-06-12 | 13.99 | $4.97 | 602857 |
| 2024-06-11 | 13.29 | $5.06 | 433143 |
| 2024-06-10 | 12.94 | $5.08 | 448524 |
| 2024-06-07 | 12.57 | $5.13 | 286300 |
| 2024-06-06 | 12.38 | $5.29 | 456600 |
| 2024-06-05 | 12.30 | $5.11 | 531000 |
| 2024-06-04 | 11.66 | $5.17 | 333400 |
| 2024-06-03 | 11.19 | $5.33 | 276513 |
| 2024-05-31 | 11.13 | $5.31 | 2.2M |
| 2024-05-30 | 11.10 | $5.36 | 223309 |
| 2024-05-29 | 10.87 | $5.30 | 390204 |
| 2024-05-28 | 10.50 | $5.43 | 852327 |
| 2024-05-24 | 10.68 | $5.42 | 121300 |
| 2024-05-23 | 10.69 | $5.42 | 248000 |
| 2024-05-22 | 10.74 | $5.43 | 422600 |
| 2024-05-21 | 10.94 | $5.49 | 989600 |
| 2024-05-20 | 11.15 | $5.43 | 165500 |
| 2024-05-17 | 11.29 | $5.45 | 455007 |
| 2024-05-16 | 11.28 | $5.45 | 166100 |
| 2024-05-15 | 11.39 | $5.45 | 346441 |
| 2024-05-14 | 11.51 | $5.58 | 316800 |
| 2024-05-13 | 12.05 | $5.55 | 688912 |
| 2024-05-10 | 12.62 | $5.55 | 363940 |
| 2024-05-09 | 13.22 | $5.55 | 504700 |
| 2024-05-08 | 13.86 | $5.72 | 2.3M |
| 2024-05-07 | 14.06 | $5.82 | 283500 |
| 2024-05-06 | 13.81 | $5.88 | 542300 |
| 2024-05-03 | 13.36 | $5.83 | 310520 |
| 2024-05-02 | 13.08 | $5.74 | 442602 |
| 2024-05-01 | 13.26 | $5.65 | 654536 |
| 2024-04-30 | 13.73 | $5.56 | 1.0M |
| 2024-04-29 | 13.84 | $5.43 | 671400 |
| 2024-04-26 | 14.52 | $5.36 | 525000 |
| 2024-04-25 | 14.70 | $5.13 | 462922 |
| 2024-04-24 | 14.27 | $5.27 | 406500 |
| 2024-04-23 | 14.19 | $5.29 | 561700 |
| 2024-04-22 | 14.11 | $5.18 | 649321 |
| 2024-04-19 | 13.35 | $5.25 | 425349 |
| 2024-04-18 | 12.62 | $5.12 | 433206 |
| 2024-04-17 | 11.46 | $5.13 | 454105 |
| 2024-04-16 | 10.32 | $5.13 | 515828 |
| 2024-04-15 | 9.18 | $5.25 | 654500 |
| 2024-04-12 | 8.26 | $5.33 | 451700 |
| 2024-04-11 | 7.50 | $5.39 | 268000 |
| 2024-04-10 | 6.97 | $5.41 | 636700 |
| 2024-04-09 | 6.58 | $5.70 | 358500 |
| 2024-04-08 | 6.59 | $5.64 | 679800 |
| 2024-04-05 | 6.78 | $5.59 | 347801 |
| 2024-04-04 | 6.94 | $5.68 | 784139 |
| 2024-04-03 | 6.60 | $5.62 | 554200 |
| 2024-04-02 | 6.57 | $5.56 | 349200 |
| 2024-04-01 | 6.70 | $5.56 | 506200 |
| 2024-03-28 | 6.93 | $5.72 | 682500 |
| 2024-03-27 | 6.86 | $5.68 | 1.1M |
| 2024-03-26 | 7.22 | $5.59 | 563800 |
| 2024-03-25 | 7.55 | $5.61 | 190100 |
| 2024-03-22 | 7.67 | $5.59 | 1.2M |
| 2024-03-21 | 7.80 | $5.66 | 249500 |
| 2024-03-20 | 8.19 | $5.73 | 330847 |
| 2024-03-19 | 8.59 | $5.60 | 490900 |
| 2024-03-18 | 8.55 | $5.69 | 343500 |
| 2024-03-15 | 8.75 | $5.72 | 491643 |
| 2024-03-14 | 8.95 | $5.72 | 285539 |
| 2024-03-13 | 9.39 | $5.75 | 349840 |
| 2024-03-12 | 9.82 | $5.73 | 386800 |
| 2024-03-11 | 10.31 | $5.72 | 183200 |
| 2024-03-08 | 10.79 | $5.71 | 325543 |
| 2024-03-07 | 11.29 | $5.71 | 156000 |
| 2024-03-06 | 11.66 | $5.70 | 372141 |
| 2024-03-05 | 12.08 | $5.69 | 498100 |
| 2024-03-04 | 12.24 | $5.74 | 256838 |
| 2024-03-01 | 12.63 | $5.77 | 216739 |
| 2024-02-29 | 12.95 | $5.70 | 435000 |
| 2024-02-28 | 13.14 | $5.81 | 172600 |
| 2024-02-27 | 13.70 | $5.83 | 183100 |
| 2024-02-26 | 14.30 | $5.68 | 333315 |
| 2024-02-23 | 14.40 | $5.66 | 385300 |
| 2024-02-22 | 14.54 | $5.78 | 225020 |
| 2024-02-21 | 15.06 | $5.86 | 373000 |
| 2024-02-20 | 15.82 | $5.95 | 369130 |
| 2024-02-16 | 16.45 | $5.83 | 410300 |
| 2024-02-15 | 16.99 | $5.70 | 303620 |
| 2024-02-14 | 16.94 | $5.68 | 368500 |
| 2024-02-13 | 16.84 | $5.60 | 400900 |
| 2024-02-12 | 16.74 | $5.79 | 270800 |
| 2024-02-09 | 17.18 | $5.74 | 265933 |
| 2024-02-08 | 17.28 | $5.64 | 478300 |
| 2024-02-07 | 17.25 | $5.83 | 459600 |
| 2024-02-06 | 17.75 | $6.01 | 767947 |
| 2024-02-05 | 18.56 | $5.82 | 555504 |
| 2024-02-02 | 18.61 | $5.79 | 645800 |
| 2024-02-01 | 18.81 | $5.88 | 2.6M |
| 2024-01-31 | 19.02 | $5.72 | 2.8M |
| 2024-01-30 | 18.86 | $5.96 | 2.0M |
| 2024-01-29 | 19.09 | $5.83 | 380944 |
| 2024-01-26 | 19.04 | $5.99 | 570833 |
| 2024-01-25 | 19.34 | $5.93 | 646900 |
| 2024-01-24 | 19.66 | $5.94 | 383900 |
| 2024-01-23 | 20.06 | $5.99 | 531700 |
| 2024-01-22 | 20.27 | $6.01 | 1.7M |
| 2024-01-19 | 20.48 | $6.11 | 1.4M |
| 2024-01-18 | 21.09 | $6.09 | 1.4M |
| 2024-01-17 | 21.62 | $6.06 | 1.5M |
| 2024-01-16 | 22.13 | $6.00 | 368507 |
| 2024-01-12 | 22.67 | $6.21 | 336437 |
| 2024-01-11 | 23.83 | $6.24 | 376800 |
| 2024-01-10 | 25.01 | $6.22 | 844400 |
| 2024-01-09 | 26.07 | $6.31 | 519029 |
| 2024-01-08 | 27.24 | $6.54 | 229100 |
| 2024-01-05 | 27.69 | $6.58 | 408900 |
| 2024-01-04 | 28.11 | $6.42 | 558629 |
| 2024-01-03 | 28.94 | $6.45 | 357603 |
| 2024-01-02 | 29.40 | $6.44 | 374300 |
| 2023-12-29 | 29.88 | $6.55 | 377231 |
| 2023-12-28 | 29.98 | $6.59 | 537800 |
| 2023-12-27 | 29.78 | $6.62 | 183400 |
| 2023-12-26 | 29.57 | $6.58 | 238937 |
| 2023-12-22 | 29.47 | $6.56 | 509222 |
| 2023-12-21 | 29.41 | $6.44 | 541812 |
| 2023-12-20 | 29.64 | $6.34 | 849652 |
| 2023-12-19 | 29.88 | $6.57 | 582000 |
| 2023-12-18 | 29.18 | $6.45 | 309500 |
| 2023-12-15 | 28.84 | $6.36 | 986500 |
| 2023-12-14 | 28.63 | $6.46 | 910900 |
| 2023-12-13 | 28.00 | $6.41 | 967514 |
| 2023-12-12 | 27.76 | $6.13 | 505104 |
| 2023-12-11 | 28.16 | $6.22 | 390700 |
| 2023-12-08 | 27.98 | $6.26 | 986635 |
| 2023-12-07 | 27.79 | $6.17 | 1.5M |
| 2023-12-06 | 27.72 | $6.18 | 1.4M |
| 2023-12-05 | 27.58 | $6.25 | 1.2M |
| 2023-12-04 | 27.21 | $6.20 | 1.4M |
| 2023-12-01 | 26.96 | $6.26 | 2.6M |
| 2023-11-30 | 26.70 | $6.26 | 244125 |
| 2023-11-29 | 26.43 | $6.23 | 312900 |
| 2023-11-28 | 26.19 | $6.25 | 361710 |
| 2023-11-27 | 25.94 | $6.17 | 308007 |
| 2023-11-24 | 25.87 | $6.22 | 187900 |
| 2023-11-22 | 25.53 | $6.27 | 513000 |
| 2023-11-21 | 25.04 | $6.24 | 336603 |
| 2023-11-20 | 24.52 | $6.33 | 514400 |
| 2023-11-17 | 23.80 | $6.27 | 1.2M |
| 2023-11-16 | 22.95 | $6.50 | 670800 |
| 2023-11-15 | 21.35 | $6.32 | 284800 |
| 2023-11-14 | 19.84 | $6.29 | 638100 |
| 2023-11-13 | 18.38 | $6.07 | 594541 |
| 2023-11-10 | 17.28 | $6.04 | 739200 |
| 2023-11-09 | 16.19 | $5.88 | 577631 |
| 2023-11-08 | 15.21 | $5.90 | 903500 |
| 2023-11-07 | 14.31 | $5.80 | 452700 |
| 2023-11-06 | 13.63 | $5.65 | 389719 |
| 2023-11-03 | 13.31 | $5.63 | 488539 |
| 2023-11-02 | 12.88 | $5.59 | 319937 |
| 2023-11-01 | 12.57 | $5.43 | 1.3M |
| 2023-10-31 | 12.76 | $5.29 | 283245 |
| 2023-10-30 | 13.38 | $5.26 | 385405 |
| 2023-10-27 | 14.02 | $5.40 | 818029 |
| 2023-10-26 | 14.27 | $5.50 | 512900 |
| 2023-10-25 | 14.70 | $5.37 | 814842 |
| 2023-10-24 | 14.91 | $5.45 | 1.7M |
| 2023-10-23 | 15.34 | $5.29 | 532204 |
| 2023-10-20 | 15.99 | $5.13 | 483829 |
| 2023-10-19 | 16.09 | $5.27 | 382412 |
| 2023-10-18 | 16.44 | $5.21 | 392800 |
| 2023-10-17 | 16.48 | $5.30 | 486600 |
| 2023-10-16 | 16.60 | $5.41 | 403300 |
| 2023-10-13 | 17.19 | $5.37 | 343800 |
| 2023-10-12 | 17.81 | $5.31 | 491600 |
| 2023-10-11 | 18.47 | $5.47 | 704005 |
| 2023-10-10 | 19.28 | $5.45 | 565815 |
| 2023-10-09 | 20.24 | $5.29 | 391711 |
| 2023-10-06 | 20.67 | $5.24 | 422200 |
| 2023-10-05 | 20.94 | $5.15 | 364904 |
| 2023-10-04 | 20.80 | $5.05 | 318900 |
| 2023-10-03 | 20.02 | $4.94 | 514800 |
| 2023-10-02 | 19.21 | $5.07 | 459118 |
| 2023-09-29 | 18.67 | $5.13 | 436300 |
| 2023-09-28 | 18.35 | $5.09 | 347200 |
| 2023-09-27 | 17.64 | $5.04 | 470206 |
| 2023-09-26 | 16.89 | $5.14 | 303629 |
| 2023-09-25 | 16.48 | $5.23 | 223231 |
| 2023-09-22 | 16.27 | $5.30 | 373300 |
| 2023-09-21 | 16.29 | $5.27 | 270947 |
| 2023-09-20 | 16.31 | $5.46 | 388000 |
| 2023-09-19 | 16.92 | $5.40 | 309818 |
| 2023-09-18 | 17.34 | $5.45 | 314000 |
| 2023-09-15 | 17.77 | $5.43 | 910700 |
| 2023-09-14 | 18.34 | $5.56 | 202300 |
| 2023-09-13 | 19.25 | $5.47 | 303000 |
| 2023-09-12 | 20.08 | $5.42 | 555125 |
| 2023-09-11 | 20.49 | $5.40 | 390208 |
| 2023-09-08 | 20.92 | $5.27 | 324200 |
| 2023-09-07 | 20.89 | $5.21 | 253800 |
| 2023-09-06 | 20.63 | $5.28 | 314000 |
| 2023-09-05 | 20.55 | $5.35 | 377600 |
| 2023-09-01 | 20.68 | $5.50 | 255000 |
| 2023-08-31 | 21.24 | $5.45 | 592800 |
| 2023-08-30 | 21.71 | $5.61 | 425800 |
| 2023-08-29 | 22.78 | $5.72 | 488146 |
| 2023-08-28 | 23.91 | $5.54 | 600922 |
| 2023-08-25 | 24.39 | $5.46 | 1.3M |
| 2023-08-24 | 24.46 | $5.45 | 265637 |
| 2023-08-23 | 24.64 | $5.52 | 369006 |
| 2023-08-22 | 24.83 | $5.38 | 488726 |
| 2023-08-21 | 24.26 | $5.32 | 491500 |
| 2023-08-18 | 23.22 | $5.32 | 340239 |
| 2023-08-17 | 22.13 | $5.24 | 363200 |
| 2023-08-16 | 21.01 | $5.30 | 492533 |
| 2023-08-15 | 19.94 | $5.37 | 419700 |
| 2023-08-14 | 19.01 | $5.42 | 362000 |
| 2023-08-11 | 18.11 | $5.52 | 380914 |
| 2023-08-10 | 17.42 | $5.53 | 461100 |
| 2023-08-09 | 16.73 | $5.47 | 372116 |
| 2023-08-08 | 15.80 | $5.60 | 400000 |
| 2023-08-07 | 15.02 | $5.65 | 640800 |
| 2023-08-04 | 14.42 | $5.71 | 661100 |
| 2023-08-03 | 13.99 | $5.77 | 679719 |
| 2023-08-02 | 13.73 | $5.89 | 420904 |
| 2023-08-01 | 13.70 | $5.95 | 355031 |
| 2023-07-31 | 13.94 | $6.07 | 290500 |
| 2023-07-28 | 14.65 | $6.08 | 370900 |
| 2023-07-27 | 15.27 | $6.02 | 310342 |
| 2023-07-26 | 15.93 | $6.18 | 359601 |
| 2023-07-25 | 16.37 | $6.19 | 460429 |
| 2023-07-24 | 16.71 | $6.28 | 456000 |
| 2023-07-21 | 16.81 | $6.27 | 314626 |
| 2023-07-20 | 17.30 | $6.16 | 291157 |
| 2023-07-19 | 18.10 | $6.14 | 296200 |
| 2023-07-18 | 18.94 | $6.12 | 478131 |
| 2023-07-17 | 19.79 | $6.23 | 356500 |
| 2023-07-14 | 20.69 | $6.14 | 271400 |
| 2023-07-13 | 21.45 | $6.18 | 318300 |
| 2023-07-12 | 22.26 | $6.06 | 374300 |
| 2023-07-11 | 23.12 | $6.07 | 406575 |
| 2023-07-10 | 24.21 | $6.08 | 347812 |
| 2023-07-07 | 25.16 | $6.15 | 481606 |
| 2023-07-06 | 26.10 | $6.06 | 489654 |
| 2023-07-05 | 27.14 | $6.26 | 637000 |
| 2023-07-03 | 27.52 | $6.59 | 725738 |
| 2023-06-30 | 26.98 | $6.36 | 805601 |
| 2023-06-29 | 26.87 | $6.30 | 307600 |
| 2023-06-28 | 27.15 | $6.26 | 426800 |
| 2023-06-27 | 27.45 | $6.37 | 286500 |
| 2023-06-26 | 27.29 | $6.46 | 443737 |
| 2023-06-23 | 27.02 | $6.43 | 269012 |
| 2023-06-22 | 26.84 | $6.42 | 272600 |
| 2023-06-21 | 26.21 | $6.57 | 638648 |
| 2023-06-20 | 25.56 | $6.46 | 445148 |
| 2023-06-16 | 25.11 | $6.39 | 989826 |
| 2023-06-15 | 24.85 | $6.40 | 514927 |
| 2023-06-14 | 24.57 | $6.20 | 1.2M |
| 2023-06-13 | 24.77 | $6.20 | 1.3M |
| 2023-06-12 | 24.67 | $6.13 | 940400 |
| 2023-06-09 | 24.57 | $6.36 | 2.1M |
| 2023-06-08 | 23.61 | $6.30 | 292703 |
| 2023-06-07 | 22.91 | $6.24 | 847837 |
| 2023-06-06 | 22.18 | $6.20 | 510200 |
| 2023-06-05 | 21.57 | $6.08 | 461313 |
| 2023-06-02 | 21.29 | $6.04 | 399412 |
| 2023-06-01 | 21.13 | $5.82 | 903437 |
| 2023-05-31 | 21.61 | $5.73 | 1.1M |
| 2023-05-30 | 22.53 | $5.73 | 789000 |
| 2023-05-26 | 23.08 | $5.90 | 1.9M |
| 2023-05-25 | 23.36 | $5.84 | 1.4M |
| 2023-05-24 | 23.60 | $5.96 | 330200 |
| 2023-05-23 | 23.10 | $5.98 | 461900 |
| 2023-05-22 | 22.28 | $6.02 | 355200 |
| 2023-05-19 | 21.23 | $6.00 | 351308 |
| 2023-05-18 | 20.18 | $6.04 | 290300 |
| 2023-05-17 | 19.06 | $6.09 | 731160 |
| 2023-05-16 | 17.78 | $6.02 | 638800 |
| 2023-05-15 | 16.33 | $6.14 | 810945 |
| 2023-05-12 | 14.92 | $6.12 | 556600 |
| 2023-05-11 | 13.46 | $6.02 | 612900 |
| 2023-05-10 | 12.04 | $5.95 | 725600 |
| 2023-05-09 | 10.82 | $5.82 | 647600 |
| 2023-05-08 | 9.81 | $5.69 | 911733 |
| 2023-05-05 | 8.92 | $5.66 | 1.1M |
| 2023-05-04 | 8.09 | $5.43 | 758500 |
| 2023-05-03 | 8.06 | $5.35 | 782000 |
| 2023-05-02 | 8.46 | $5.26 | 891102 |
| 2023-05-01 | 8.88 | $5.36 | 256800 |
| 2023-04-28 | 8.76 | $5.41 | 487102 |
| 2023-04-27 | 8.71 | $5.37 | 772300 |
| 2023-04-26 | 8.84 | $5.26 | 1.2M |
| 2023-04-25 | 9.17 | $5.32 | 728833 |
| 2023-04-24 | 9.51 | $5.28 | 915903 |
| 2023-04-21 | 9.99 | $5.29 | 377100 |
| 2023-04-20 | 10.37 | $5.34 | 788144 |
| 2023-04-19 | 10.67 | $5.29 | 573643 |
| 2023-04-18 | 10.96 | $5.43 | 676308 |
| 2023-04-17 | 10.90 | $5.56 | 587400 |
| 2023-04-14 | 10.46 | $5.64 | 752123 |
| 2023-04-13 | 9.83 | $5.61 | 834000 |
| 2023-04-12 | 9.14 | $5.57 | 966948 |
| 2023-04-11 | 8.48 | $5.49 | 1.1M |
| 2023-04-10 | 8.18 | $5.22 | 742412 |
| 2023-04-06 | 8.56 | $5.19 | 533931 |
| 2023-04-05 | 8.95 | $5.21 | 700434 |
| 2023-04-04 | 9.31 | $5.25 | 568300 |
| 2023-04-03 | 9.76 | $5.22 | 672815 |
| 2023-03-31 | 10.25 | $5.31 | 774600 |
| 2023-03-30 | 10.59 | $5.30 | 754957 |
| 2023-03-29 | 11.09 | $5.09 | 1.2M |
| 2023-03-28 | 11.19 | $5.06 | 1.1M |
| 2023-03-27 | 11.45 | $5.04 | 1.1M |
| 2023-03-24 | 11.48 | $4.95 | 851700 |
| 2023-03-23 | 11.09 | $4.82 | 2.1M |
| 2023-03-22 | 10.69 | $4.93 | 1.0M |
| 2023-03-21 | 10.66 | $4.98 | 1.1M |
| 2023-03-20 | 10.70 | $4.84 | 1.9M |
| 2023-03-17 | 10.46 | $4.87 | 12.8M |
| 2023-03-16 | 10.23 | $5.10 | 2.7M |
| 2023-03-15 | 10.13 | $5.01 | 2.9M |
| 2023-03-14 | 9.52 | $5.03 | 2.8M |
| 2023-03-13 | 9.24 | $4.96 | 3.2M |
| 2023-03-10 | 8.82 | $5.12 | 1.4M |
| 2023-03-09 | 8.73 | $5.30 | 1.2M |
| 2023-03-08 | 9.12 | $5.43 | 1.2M |
| 2023-03-07 | 9.37 | $5.30 | 1.3M |
| 2023-03-06 | 9.48 | $5.30 | 1.8M |
| 2023-03-03 | 9.59 | $5.21 | 974211 |
| 2023-03-02 | 9.48 | $5.24 | 665549 |
| 2023-03-01 | 9.46 | $5.43 | 932735 |
| 2023-02-28 | 9.68 | $5.46 | 860100 |
| 2023-02-27 | 10.13 | $5.55 | 1.3M |
| 2023-02-24 | 10.34 | $5.66 | 1.1M |
| 2023-02-23 | 10.36 | $5.92 | 2.9M |
| 2023-02-22 | 9.72 | $5.71 | 1.8M |
| 2023-02-21 | 9.44 | $5.72 | 1.1M |
| 2023-02-17 | 9.03 | $5.82 | 1.6M |
| 2023-02-16 | 8.50 | $5.75 | 1.6M |
| 2023-02-15 | 8.24 | $5.75 | 2.5M |
| 2023-02-14 | 7.96 | $5.68 | 3.5M |
| 2023-02-13 | 7.87 | $5.58 | 961100 |
| 2023-02-10 | 8.01 | $5.51 | 1.7M |
| 2023-02-09 | 8.36 | $5.39 | 1.2M |
| 2023-02-08 | 8.74 | $5.57 | 2.2M |
| 2023-02-07 | 9.13 | $5.29 | 1.8M |
| 2023-02-06 | 9.23 | $5.34 | 1.4M |
| 2023-02-03 | 9.18 | $5.26 | 1.7M |
| 2023-02-02 | 9.21 | $5.38 | 2.8M |
| 2023-02-01 | 9.57 | $5.37 | 3.2M |
| 2023-01-31 | 9.96 | $5.68 | 1.1M |
| 2023-01-30 | 9.91 | $5.53 | 644400 |
| 2023-01-27 | 10.18 | $5.57 | 1.4M |
| 2023-01-26 | 10.48 | $5.73 | 955700 |
| 2023-01-25 | 10.52 | $5.63 | 540946 |
| 2023-01-24 | 10.71 | $5.53 | 1.6M |
| 2023-01-23 | 11.16 | $5.39 | 2.5M |
| 2023-01-20 | 11.74 | $5.62 | 1.3M |
| 2023-01-19 | 11.84 | $5.65 | 724420 |
| 2023-01-18 | 11.95 | $5.67 | 1.0M |
| 2023-01-17 | 11.84 | $5.67 | 1.1M |
| 2023-01-13 | 11.89 | $5.86 | 888100 |
| 2023-01-12 | 11.45 | $5.91 | 2.2M |
| 2023-01-11 | 10.91 | $6.09 | 1.2M |
| 2023-01-10 | 10.12 | $5.86 | 2.1M |
| 2023-01-09 | 9.73 | $5.58 | 1.2M |
| 2023-01-06 | 9.81 | $5.64 | 827644 |
| 2023-01-05 | 9.81 | $5.41 | 1.5M |
| 2023-01-04 | 10.31 | $5.24 | 1.2M |
| 2023-01-03 | 10.38 | $5.04 | 2.0M |
| 2022-12-30 | 10.41 | $5.39 | 794800 |
| 2022-12-29 | 10.70 | $5.39 | 640200 |
| 2022-12-28 | 11.03 | $5.42 | 701800 |
| 2022-12-27 | 11.33 | $5.29 | 813715 |
| 2022-12-23 | 11.87 | $5.47 | 875400 |
| 2022-12-22 | 11.96 | $5.38 | 1.3M |
| 2022-12-21 | 12.43 | $5.30 | 1.6M |
| 2022-12-20 | 13.08 | $5.27 | 1.3M |
| 2022-12-19 | 13.76 | $5.02 | 1.1M |
| 2022-12-16 | 13.68 | $4.90 | 2.1M |
| 2022-12-15 | 13.29 | $4.83 | 2.2M |
| 2022-12-14 | 12.88 | $4.90 | 1.5M |
| 2022-12-13 | 12.26 | $4.88 | 2.0M |
| 2022-12-12 | 11.74 | $5.05 | 1.6M |
| 2022-12-09 | 11.32 | $5.16 | 1.3M |
| 2022-12-08 | 11.37 | $5.19 | 928200 |
| 2022-12-07 | 11.45 | $5.32 | 855200 |
| 2022-12-06 | 11.80 | $5.27 | 969803 |
| 2022-12-05 | 11.94 | $5.13 | 1.0M |
| 2022-12-02 | 11.96 | $5.35 | 961900 |
| 2022-12-01 | 12.41 | $5.32 | 728918 |
| 2022-11-30 | 12.56 | $5.33 | 545600 |
| 2022-11-29 | 12.67 | $5.25 | 1.0M |
| 2022-11-28 | 12.73 | $5.09 | 709100 |
| 2022-11-25 | 12.38 | $5.18 | 862543 |
| 2022-11-23 | 12.15 | $5.21 | 885521 |
| 2022-11-22 | 11.77 | $5.19 | 1.4M |
| 2022-11-21 | 11.47 | $5.22 | 927700 |
| 2022-11-18 | 11.10 | $5.15 | 1.3M |
| 2022-11-17 | 10.75 | $5.14 | 3.1M |
| 2022-11-16 | 10.13 | $5.14 | 2.7M |
| 2022-11-15 | 9.63 | $5.32 | 2.6M |
| 2022-11-14 | 9.26 | $5.35 | 2.9M |
| 2022-11-11 | 8.97 | $5.39 | 2.8M |
| 2022-11-10 | 8.71 | $5.16 | 2.2M |
| 2022-11-09 | 8.15 | $5.59 | 3.1M |
| 2022-11-08 | 8.21 | $6.01 | 2.8M |
| 2022-11-07 | 8.19 | $5.86 | 3.8M |
| 2022-11-04 | 8.42 | $5.87 | 1.7M |
| 2022-11-03 | 8.52 | $5.67 | 1.4M |
| 2022-11-02 | 8.84 | $5.47 | 1.2M |
| 2022-11-01 | 9.13 | $5.70 | 3.1M |
| 2022-10-31 | 9.46 | $5.70 | 3.5M |
| 2022-10-28 | 9.90 | $5.34 | 2.8M |
| 2022-10-27 | 9.70 | $5.43 | 3.4M |
| 2022-10-26 | 9.52 | $5.23 | 3.8M |
| 2022-10-25 | 8.96 | $5.68 | 1.5M |
| 2022-10-24 | 9.18 | $5.72 | 1.7M |
| 2022-10-21 | 9.53 | $6.22 | 1.5M |
| 2022-10-20 | 9.20 | $5.98 | 1.4M |
| 2022-10-19 | 9.42 | $5.86 | 1.1M |
| 2022-10-18 | 9.83 | $5.90 | 1.8M |
| 2022-10-17 | 10.22 | $5.76 | 977541 |
| 2022-10-14 | 10.53 | $5.66 | 1.3M |
| 2022-10-13 | 10.83 | $5.77 | 1.6M |
| 2022-10-12 | 11.15 | $5.70 | 1.1M |
| 2022-10-11 | 11.35 | $5.80 | 1.9M |
| 2022-10-10 | 11.87 | $6.06 | 1.3M |
| 2022-10-07 | 12.00 | $6.09 | 1.3M |
| 2022-10-06 | 12.10 | $6.16 | 1.1M |
| 2022-10-05 | 11.84 | $6.24 | 1.3M |
| 2022-10-04 | 11.63 | $6.25 | 1.5M |
| 2022-10-03 | 11.30 | $6.20 | 2.9M |
| 2022-09-30 | 11.02 | $5.64 | 1.9M |
| 2022-09-29 | 11.13 | $5.61 | 1.6M |
| 2022-09-28 | 11.08 | $5.66 | 1.3M |
| 2022-09-27 | 11.42 | $5.63 | 1.4M |
| 2022-09-26 | 11.74 | $5.64 | 1.8M |
| 2022-09-23 | 12.08 | $5.90 | 1.9M |
| 2022-09-22 | 12.20 | $6.20 | 1.6M |
| 2022-09-21 | 11.98 | $6.01 | 2.0M |
| 2022-09-20 | 11.94 | $6.09 | 1.5M |
| 2022-09-19 | 11.90 | $5.95 | 1.5M |
| 2022-09-16 | 12.38 | $5.68 | 2.3M |
| 2022-09-15 | 12.40 | $5.72 | 674656 |
| 2022-09-14 | 12.71 | $5.82 | 584600 |
| 2022-09-13 | 13.27 | $5.82 | 1.0M |
| 2022-09-12 | 13.88 | $5.98 | 898600 |
| 2022-09-09 | 14.20 | $5.88 | 815821 |
| 2022-09-08 | 14.87 | $5.68 | 1.2M |
| 2022-09-07 | 14.94 | $5.75 | 836100 |
| 2022-09-06 | 15.02 | $5.69 | 1.0M |
| 2022-09-02 | 15.42 | $5.76 | 1.3M |
| 2022-09-01 | 16.03 | $5.68 | 1.1M |
| 2022-08-31 | 16.32 | $5.72 | 1.7M |
| 2022-08-30 | 17.07 | $5.92 | 1.3M |
| 2022-08-29 | 17.19 | $5.97 | 643807 |
| 2022-08-26 | 17.28 | $5.94 | 716874 |
| 2022-08-25 | 17.34 | $5.95 | 872000 |
| 2022-08-24 | 17.60 | $5.84 | 680549 |
| 2022-08-23 | 18.10 | $5.85 | 771746 |
| 2022-08-22 | 18.69 | $5.74 | 1.5M |
| 2022-08-19 | 19.65 | $5.80 | 1.3M |
| 2022-08-18 | 20.47 | $5.88 | 1.2M |
| 2022-08-17 | 21.11 | $5.85 | 1.2M |
| 2022-08-16 | 21.82 | $5.85 | 503600 |
| 2022-08-15 | 22.43 | $5.91 | 906800 |
| 2022-08-12 | 23.07 | $6.01 | 908300 |
| 2022-08-11 | 23.23 | $5.95 | 1.5M |
| 2022-08-10 | 23.49 | $5.94 | 1.2M |
| 2022-08-09 | 23.76 | $5.81 | 1.2M |
| 2022-08-08 | 24.47 | $5.78 | 950300 |
| 2022-08-05 | 25.35 | $5.71 | 1.4M |
| 2022-08-04 | 26.52 | $5.54 | 1.4M |
| 2022-08-03 | 27.60 | $5.40 | 3.0M |
| 2022-08-02 | 28.37 | $5.27 | 2.6M |
| 2022-08-01 | 29.05 | $5.36 | 2.3M |
| 2022-07-29 | 29.86 | $5.48 | 1.7M |
| 2022-07-28 | 31.05 | $5.48 | 1.2M |
| 2022-07-27 | 32.12 | $5.28 | 1.9M |
| 2022-07-26 | 32.58 | $5.22 | 1.7M |
| 2022-07-25 | 32.92 | $5.22 | 1.6M |
| 2022-07-22 | 33.05 | $5.00 | 1.4M |
| 2022-07-21 | 32.96 | $5.16 | 1.0M |
| 2022-07-20 | 33.14 | $5.20 | 1.4M |
| 2022-07-19 | 33.43 | $5.27 | 1.6M |
| 2022-07-18 | 33.67 | $5.10 | 1.4M |
| 2022-07-15 | 33.40 | $5.03 | 1.7M |
| 2022-07-14 | 32.76 | $4.92 | 1.5M |
| 2022-07-13 | 31.67 | $5.04 | 2.3M |
| 2022-07-12 | 30.72 | $5.09 | 1.4M |
| 2022-07-11 | 29.81 | $5.19 | 860530 |
| 2022-07-08 | 28.99 | $5.40 | 1.7M |
| 2022-07-07 | 28.39 | $5.34 | 1.4M |
| 2022-07-06 | 27.51 | $5.24 | 1.1M |
| 2022-07-05 | 26.59 | $5.36 | 2.7M |
| 2022-07-01 | 25.54 | $5.48 | 1.3M |
| 2022-06-30 | 24.65 | $5.49 | 1.7M |
| 2022-06-29 | 23.82 | $5.59 | 624742 |
| 2022-06-28 | 23.15 | $5.60 | 610710 |
| 2022-06-27 | 22.54 | $5.67 | 757317 |
| 2022-06-24 | 21.68 | $5.58 | 549622 |
| 2022-06-23 | 20.75 | $5.65 | 798400 |
| 2022-06-22 | 19.85 | $5.83 | 1.1M |
| 2022-06-21 | 19.19 | $5.96 | 1.3M |
| 2022-06-17 | 18.59 | $5.79 | 3.5M |
| 2022-06-16 | 17.68 | $5.78 | 912517 |
| 2022-06-15 | 16.85 | $6.01 | 1.3M |
| 2022-06-14 | 16.21 | $5.87 | 1.1M |
| 2022-06-13 | 15.26 | $5.89 | 1.7M |
| 2022-06-10 | 14.30 | $6.22 | 3.0M |
| 2022-06-09 | 13.67 | $6.34 | 2.5M |
| 2022-06-08 | 13.50 | $6.42 | 636000 |
| 2022-06-07 | 13.46 | $6.51 | 1.8M |
| 2022-06-06 | 13.43 | $6.71 | 744102 |
| 2022-06-03 | 14.00 | $6.73 | 793200 |
| 2022-06-02 | 14.60 | $6.85 | 1.3M |
| 2022-06-01 | 15.36 | $6.87 | 769612 |
| 2022-05-31 | 15.90 | $7.11 | 1.2M |
| 2022-05-27 | 15.89 | $7.12 | 520625 |
| 2022-05-26 | 15.97 | $7.03 | 514030 |
| 2022-05-25 | 16.27 | $6.93 | 1.0M |
| 2022-05-24 | 16.71 | $7.13 | 1.5M |
| 2022-05-23 | 16.81 | $7.10 | 1.3M |
| 2022-05-20 | 16.94 | $6.78 | 1.4M |
| 2022-05-19 | 17.82 | $6.70 | 1.0M |
| 2022-05-18 | 18.72 | $6.63 | 1.9M |
| 2022-05-17 | 19.67 | $6.84 | 699363 |
| 2022-05-16 | 20.36 | $6.65 | 687000 |
| 2022-05-13 | 21.27 | $6.53 | 1.4M |
| 2022-05-12 | 21.89 | $6.39 | 1.2M |
| 2022-05-11 | 22.32 | $6.34 | 1.7M |
| 2022-05-10 | 22.83 | $6.39 | 966304 |
| 2022-05-09 | 23.46 | $6.41 | 979125 |
| 2022-05-06 | 24.12 | $6.47 | 1.6M |
| 2022-05-05 | 24.81 | $6.37 | 1.7M |
| 2022-05-04 | 25.36 | $6.61 | 2.0M |
| 2022-05-03 | 25.97 | $6.40 | 1.7M |
| 2022-05-02 | 26.25 | $6.21 | 2.1M |
| 2022-04-29 | 26.25 | $6.37 | 2.5M |
| 2022-04-28 | 26.58 | $6.36 | 1.8M |
| 2022-04-27 | 26.34 | $6.36 | 3.5M |
| 2022-04-26 | 26.28 | $6.42 | 2.3M |
| 2022-04-25 | 26.37 | $6.96 | 1.5M |
| 2022-04-22 | 27.06 | $7.14 | 1.2M |
| 2022-04-21 | 28.45 | $7.42 | 1.0M |
| 2022-04-20 | 29.08 | $7.64 | 2.3M |
| 2022-04-19 | 29.24 | $7.59 | 2.7M |
| 2022-04-18 | 29.52 | $7.61 | 1.0M |
| 2022-04-14 | 29.65 | $7.45 | 779800 |
| 2022-04-13 | 29.99 | $7.57 | 684931 |
| 2022-04-12 | 30.13 | $7.56 | 1.3M |
| 2022-04-11 | 30.11 | $7.69 | 854800 |
| 2022-04-08 | 29.96 | $7.60 | 927547 |
| 2022-04-07 | 29.81 | $7.64 | 2.2M |
| 2022-04-06 | 29.72 | $7.52 | 2.9M |
| 2022-04-05 | 29.76 | $7.63 | 2.2M |
| 2022-04-04 | 29.27 | $7.87 | 828800 |
| 2022-04-01 | 27.98 | $7.90 | 1.3M |
| 2022-03-31 | 26.61 | $7.70 | 1.5M |
| 2022-03-30 | 25.31 | $7.69 | 1.5M |
| 2022-03-29 | 24.05 | $7.71 | 1.2M |
| 2022-03-28 | 22.77 | $7.59 | 1.8M |
| 2022-03-25 | 21.48 | $7.75 | 1.1M |
| 2022-03-24 | 20.13 | $7.39 | 2.2M |
| 2022-03-23 | 18.95 | $7.42 | 1.9M |
| 2022-03-22 | 17.79 | $7.31 | 1.3M |
| 2022-03-21 | 16.69 | $7.19 | 3.9M |
| 2022-03-18 | 15.74 | $6.94 | 12.5M |
| 2022-03-17 | 14.96 | $6.83 | 2.8M |
| 2022-03-16 | 14.42 | $6.65 | 2.6M |
| 2022-03-15 | 14.14 | $6.42 | 2.4M |
| 2022-03-14 | 14.01 | $6.55 | 3.5M |
| 2022-03-11 | 13.65 | $6.34 | 1.1M |
| 2022-03-10 | 13.87 | $6.36 | 1.3M |
| 2022-03-09 | 14.14 | $6.44 | 2.2M |
| 2022-03-08 | 14.43 | $5.83 | 1.2M |
| 2022-03-07 | 14.26 | $5.77 | 1.1M |
| 2022-03-04 | 14.14 | $5.99 | 1.7M |
| 2022-03-03 | 14.35 | $6.17 | 1.0M |
| 2022-03-02 | 15.06 | $6.01 | 1.7M |
| 2022-03-01 | 15.29 | $5.74 | 1.6M |
| 2022-02-28 | 15.33 | $5.87 | 957911 |
| 2022-02-25 | 15.58 | $5.96 | 1.1M |
| 2022-02-24 | 16.04 | $5.91 | 1.9M |
| 2022-02-23 | 16.43 | $6.29 | 1.1M |
| 2022-02-22 | 16.18 | $6.25 | 932204 |
| 2022-02-18 | 16.16 | $6.24 | 1.0M |
| 2022-02-17 | 16.28 | $6.17 | 993300 |
| 2022-02-16 | 16.40 | $6.33 | 948923 |
| 2022-02-15 | 16.22 | $6.20 | 1.0M |
| 2022-02-14 | 16.23 | $6.14 | 1.8M |
| 2022-02-11 | 16.49 | $6.08 | 1.9M |
| 2022-02-10 | 16.76 | $6.12 | 2.1M |
| 2022-02-09 | 16.79 | $6.06 | 1.4M |
| 2022-02-08 | 17.30 | $6.16 | 686300 |
| 2022-02-07 | 17.52 | $6.17 | 750826 |
| 2022-02-04 | 17.71 | $6.10 | 1.1M |
| 2022-02-03 | 18.20 | $6.06 | 1.8M |
| 2022-02-02 | 18.70 | $6.05 | 1.7M |
| 2022-02-01 | 19.09 | $6.25 | 1.5M |
| 2022-01-31 | 18.69 | $6.27 | 942300 |
| 2022-01-28 | 18.32 | $6.15 | 1.1M |
| 2022-01-27 | 17.73 | $6.25 | 2.0M |
| 2022-01-26 | 16.79 | $6.14 | 1.4M |
| 2022-01-25 | 16.39 | $6.14 | 1.8M |
| 2022-01-24 | 16.06 | $5.73 | 1.2M |
| 2022-01-21 | 16.86 | $5.79 | 1.3M |
| 2022-01-20 | 16.99 | $5.77 | 911435 |
| 2022-01-19 | 17.55 | $5.83 | 901122 |
| 2022-01-18 | 18.05 | $5.68 | 1.5M |
| 2022-01-14 | 18.98 | $5.80 | 713500 |
| 2022-01-13 | 19.59 | $5.74 | 1.3M |
| 2022-01-12 | 20.23 | $5.57 | 1.3M |
| 2022-01-11 | 20.78 | $5.65 | 760087 |
| 2022-01-10 | 21.47 | $5.58 | 888638 |
| 2022-01-07 | 21.97 | $5.56 | 1.3M |
| 2022-01-06 | 22.41 | $5.48 | 672506 |
| 2022-01-05 | 22.58 | $5.39 | 835311 |
| 2022-01-04 | 22.77 | $5.46 | 1.1M |
| 2022-01-03 | 23.06 | $5.43 | 973466 |
| 2021-12-31 | 22.60 | $5.37 | 497010 |
| 2021-12-30 | 22.07 | $5.37 | 425108 |
| 2021-12-29 | 21.57 | $5.32 | 493944 |
| 2021-12-28 | 21.04 | $5.46 | 677318 |
| 2021-12-27 | 20.72 | $5.46 | 582600 |
| 2021-12-23 | 20.30 | $5.36 | 842300 |
| 2021-12-22 | 19.55 | $5.32 | 1.0M |
| 2021-12-21 | 18.53 | $5.23 | 1.1M |
| 2021-12-20 | 17.55 | $5.30 | 856100 |
| 2021-12-17 | 16.60 | $5.53 | 2.8M |
| 2021-12-16 | 16.13 | $5.63 | 696300 |
| 2021-12-15 | 15.69 | $5.56 | 1.1M |
| 2021-12-14 | 14.84 | $5.51 | 939700 |
| 2021-12-13 | 14.06 | $5.52 | 1.0M |
| 2021-12-10 | 13.24 | $5.66 | 817412 |
| 2021-12-09 | 12.51 | $5.68 | 465322 |
| 2021-12-08 | 11.89 | $5.92 | 470600 |
| 2021-12-07 | 11.77 | $5.87 | 690522 |
| 2021-12-06 | 11.45 | $5.87 | 848729 |
| 2021-12-03 | 11.12 | $5.88 | 767876 |
| 2021-12-02 | 10.92 | $5.92 | 1.1M |
| 2021-12-01 | 10.33 | $5.67 | 942634 |
| 2021-11-30 | 9.63 | $5.82 | 1.3M |
| 2021-11-29 | 9.05 | $5.95 | 867300 |
| 2021-11-26 | 8.82 | $6.03 | 653500 |
| 2021-11-24 | 8.73 | $6.19 | 670500 |
| 2021-11-23 | 8.84 | $6.09 | 632012 |
| 2021-11-22 | 8.71 | $6.04 | 698448 |
| 2021-11-19 | 8.75 | $6.08 | 609330 |
| 2021-11-18 | 8.84 | $6.15 | 484311 |
| 2021-11-17 | 9.04 | $6.19 | 718900 |
| 2021-11-16 | 9.35 | $6.17 | 1.2M |
| 2021-11-15 | 9.67 | $6.35 | 460200 |
| 2021-11-12 | 9.75 | $6.36 | 496700 |
| 2021-11-11 | 9.95 | $6.39 | 609002 |
| 2021-11-10 | 9.92 | $6.31 | 854710 |
| 2021-11-09 | 10.04 | $6.14 | 852300 |
| 2021-11-08 | 10.47 | $6.13 | 789235 |
| 2021-11-05 | 10.85 | $6.18 | 961700 |
| 2021-11-04 | 11.32 | $6.16 | 1.3M |
| 2021-11-03 | 11.85 | $6.49 | 1.0M |
| 2021-11-02 | 12.29 | $6.20 | 583910 |
| 2021-11-01 | 12.60 | $6.34 | 473721 |
| 2021-10-29 | 12.92 | $6.11 | 866230 |
| 2021-10-28 | 12.97 | $6.23 | 849228 |
| 2021-10-27 | 13.12 | $6.27 | 2.0M |
| 2021-10-26 | 13.52 | $6.26 | 941312 |
| 2021-10-25 | 13.58 | $6.40 | 1.0M |
| 2021-10-22 | 13.84 | $6.14 | 2.7M |
| 2021-10-21 | 13.55 | $6.28 | 1.5M |
| 2021-10-20 | 14.10 | $6.51 | 2.0M |
| 2021-10-19 | 14.76 | $6.36 | 1.3M |
| 2021-10-18 | 15.35 | $6.65 | 4.5M |
| 2021-10-15 | 15.97 | $6.64 | 2.6M |
| 2021-10-14 | 16.63 | $6.27 | 1.0M |
| 2021-10-13 | 16.79 | $6.25 | 862919 |
| 2021-10-12 | 16.85 | $6.19 | 638862 |
| 2021-10-11 | 17.10 | $6.22 | 1.1M |
| 2021-10-08 | 17.46 | $6.41 | 1.8M |
| 2021-10-07 | 18.25 | $6.33 | 954008 |
| 2021-10-06 | 18.51 | $6.43 | 880824 |
| 2021-10-05 | 18.79 | $6.43 | 970687 |
| 2021-10-04 | 19.18 | $6.29 | 1.4M |
| 2021-10-01 | 19.47 | $6.55 | 974672 |
| 2021-09-30 | 19.90 | $6.26 | 2.0M |
| 2021-09-29 | 20.09 | $6.41 | 637395 |
| 2021-09-28 | 20.63 | $6.38 | 1.1M |
| 2021-09-27 | 21.20 | $6.53 | 817138 |
| 2021-09-24 | 21.75 | $6.31 | 1.1M |
| 2021-09-23 | 22.11 | $6.55 | 745239 |
| 2021-09-22 | 22.69 | $6.37 | 779665 |
| 2021-09-21 | 22.96 | $6.28 | 852573 |
| 2021-09-20 | 23.01 | $6.25 | 1.6M |
| 2021-09-17 | 23.07 | $6.47 | 728772 |
| 2021-09-16 | 23.69 | $6.67 | 502604 |
| 2021-09-15 | 24.50 | $6.63 | 457549 |
| 2021-09-14 | 25.46 | $6.75 | 572205 |
| 2021-09-13 | 26.68 | $6.83 | 715523 |
| 2021-09-10 | 28.03 | $6.71 | 884700 |
| 2021-09-09 | 29.45 | $6.82 | 1.7M |
| 2021-09-08 | 30.86 | $6.76 | 1.6M |
| 2021-09-07 | 32.42 | $7.20 | 598161 |
| 2021-09-03 | 33.27 | $7.14 | 1.4M |
| 2021-09-02 | 34.20 | $7.31 | 937470 |
| 2021-09-01 | 34.78 | $7.72 | 492864 |
| 2021-08-31 | 34.52 | $7.71 | 1.3M |
| 2021-08-30 | 34.24 | $7.60 | 300313 |
| 2021-08-27 | 34.27 | $7.65 | 332863 |
| 2021-08-26 | 34.32 | $7.47 | 476416 |
| 2021-08-25 | 34.42 | $7.61 | 637018 |
| 2021-08-24 | 34.53 | $7.51 | 637006 |
| 2021-08-23 | 34.72 | $7.25 | 681077 |
| 2021-08-20 | 35.27 | $7.15 | 583722 |
| 2021-08-19 | 35.94 | $7.10 | 670109 |
| 2021-08-18 | 36.61 | $7.13 | 916178 |
| 2021-08-17 | 37.02 | $7.31 | 793977 |
| 2021-08-16 | 37.30 | $7.35 | 559845 |
| 2021-08-13 | 37.38 | $7.41 | 827406 |
| 2021-08-12 | 37.53 | $7.27 | 437011 |
| 2021-08-11 | 37.59 | $7.36 | 1.1M |
| 2021-08-10 | 37.61 | $7.36 | 626035 |
| 2021-08-09 | 37.57 | $7.45 | 479484 |
| 2021-08-06 | 37.45 | $7.44 | 760487 |
| 2021-08-05 | 37.33 | $7.23 | 812277 |
| 2021-08-04 | 37.25 | $7.40 | 827515 |
| 2021-08-03 | 37.03 | $7.53 | 1.0M |
| 2021-08-02 | 36.81 | $7.56 | 1.0M |
| 2021-07-30 | 36.19 | $7.43 | 654661 |
| 2021-07-29 | 35.55 | $7.76 | 1.0M |
| 2021-07-28 | 34.47 | $7.78 | 994315 |
| 2021-07-27 | 33.35 | $7.55 | 676785 |
| 2021-07-26 | 32.23 | $7.55 | 727800 |
| 2021-07-23 | 31.07 | $7.31 | 670054 |
| 2021-07-22 | 29.90 | $7.34 | 721871 |
| 2021-07-21 | 28.57 | $7.47 | 550722 |
| 2021-07-20 | 27.15 | $7.38 | 1.3M |
| 2021-07-19 | 25.70 | $7.24 | 567779 |
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