Is Cricut, Inc. (CRCT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cricut, Inc. (CRCT) research center and poll results.
NASDAQ : CRCT
Cricut, Inc.
$4.73 USD
$0.25 (5.58%)
- Volume
- 850.16K
- Average Volume
- 517.91K
- Market Capitalization
- $992.89M
- P/E Ratio
- 13.40
- Dividend Yield
- 4.23%
- Price Target
- $3.88
- Year High
- $6.93
- Year Low
- $3.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.76
- Current Ratio
- $2.72
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 1
Bearish
⚪ 1
Neutral
6 Bullish / 1 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
4.44
2026-07-16
Close Price
$4.54
Vol: 263696
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.01
Average
9.75
Maximum
36.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.44 | $4.54 | 263696 |
| 2026-07-15 | 4.44 | $4.73 | 856400 |
| 2026-07-14 | 4.43 | $4.48 | 349105 |
| 2026-07-13 | 4.43 | $4.52 | 398083 |
| 2026-07-10 | 4.43 | $4.41 | 479341 |
| 2026-07-09 | 4.43 | $4.36 | 479938 |
| 2026-07-08 | 4.43 | $4.28 | 393712 |
| 2026-07-07 | 4.43 | $4.34 | 455594 |
| 2026-07-06 | 4.42 | $4.42 | 578931 |
| 2026-07-02 | 4.40 | $4.46 | 411641 |
| 2026-07-01 | 4.39 | $4.45 | 325605 |
| 2026-06-30 | 4.37 | $4.39 | 434662 |
| 2026-06-29 | 4.37 | $4.44 | 441100 |
| 2026-06-26 | 4.36 | $4.63 | 2.2M |
| 2026-06-25 | 4.33 | $4.42 | 416037 |
| 2026-06-24 | 4.32 | $4.42 | 395500 |
| 2026-06-23 | 4.30 | $4.35 | 1.1M |
| 2026-06-22 | 4.28 | $4.37 | 380051 |
| 2026-06-18 | 4.27 | $4.46 | 716422 |
| 2026-06-17 | 4.24 | $4.41 | 401400 |
| 2026-06-16 | 4.22 | $4.51 | 331847 |
| 2026-06-15 | 4.19 | $4.51 | 343600 |
| 2026-06-12 | 4.16 | $4.49 | 316750 |
| 2026-06-11 | 4.14 | $4.47 | 378450 |
| 2026-06-10 | 4.11 | $4.43 | 414630 |
| 2026-06-09 | 4.11 | $4.40 | 442200 |
| 2026-06-08 | 4.10 | $4.19 | 460601 |
| 2026-06-05 | 4.11 | $4.14 | 640500 |
| 2026-06-04 | 4.12 | $4.13 | 453879 |
| 2026-06-03 | 4.14 | $4.11 | 495900 |
| 2026-06-02 | 4.14 | $4.15 | 615423 |
| 2026-06-01 | 4.14 | $4.39 | 660100 |
| 2026-05-29 | 4.14 | $4.15 | 777348 |
| 2026-05-28 | 4.15 | $4.13 | 407243 |
| 2026-05-27 | 4.15 | $4.22 | 611479 |
| 2026-05-26 | 4.16 | $4.04 | 473441 |
| 2026-05-22 | 4.18 | $3.98 | 331900 |
| 2026-05-21 | 4.20 | $4.01 | 356740 |
| 2026-05-20 | 4.23 | $3.98 | 411600 |
| 2026-05-19 | 4.27 | $4.01 | 564543 |
| 2026-05-18 | 4.30 | $3.92 | 526184 |
| 2026-05-15 | 4.33 | $3.93 | 587459 |
| 2026-05-14 | 4.36 | $4.03 | 574100 |
| 2026-05-13 | 4.37 | $3.94 | 583429 |
| 2026-05-12 | 4.39 | $4.26 | 391700 |
| 2026-05-11 | 4.39 | $4.36 | 525300 |
| 2026-05-08 | 4.38 | $4.30 | 734847 |
| 2026-05-07 | 4.38 | $4.36 | 650004 |
| 2026-05-06 | 4.37 | $4.44 | 1.6M |
| 2026-05-05 | 4.36 | $4.22 | 586936 |
| 2026-05-04 | 4.35 | $4.16 | 314700 |
| 2026-05-01 | 4.35 | $4.31 | 435100 |
| 2026-04-30 | 4.34 | $4.31 | 237349 |
| 2026-04-29 | 4.31 | $4.28 | 400400 |
| 2026-04-28 | 4.29 | $4.39 | 247400 |
| 2026-04-27 | 4.26 | $4.43 | 304400 |
| 2026-04-24 | 4.23 | $4.45 | 268435 |
| 2026-04-23 | 4.20 | $4.57 | 394746 |
| 2026-04-22 | 4.18 | $4.64 | 347108 |
| 2026-04-21 | 4.15 | $4.62 | 494400 |
| 2026-04-20 | 4.13 | $4.56 | 302503 |
| 2026-04-17 | 4.10 | $4.50 | 415324 |
| 2026-04-16 | 4.08 | $4.35 | 456540 |
| 2026-04-15 | 4.07 | $4.30 | 396100 |
| 2026-04-14 | 4.06 | $4.23 | 362684 |
| 2026-04-13 | 4.05 | $4.27 | 669346 |
| 2026-04-10 | 4.04 | $4.18 | 879500 |
| 2026-04-09 | 4.03 | $4.14 | 743500 |
| 2026-04-08 | 4.03 | $4.24 | 395970 |
| 2026-04-07 | 4.02 | $4.13 | 431925 |
| 2026-04-06 | 4.02 | $4.11 | 414000 |
| 2026-04-02 | 4.01 | $4.00 | 509840 |
| 2026-04-01 | 4.02 | $3.90 | 677368 |
| 2026-03-31 | 4.05 | $3.74 | 380529 |
| 2026-03-30 | 4.08 | $3.79 | 275518 |
| 2026-03-27 | 4.11 | $3.79 | 340100 |
| 2026-03-26 | 4.13 | $3.97 | 439105 |
| 2026-03-25 | 4.15 | $4.05 | 348800 |
| 2026-03-24 | 4.17 | $4.13 | 515107 |
| 2026-03-23 | 4.18 | $4.14 | 716600 |
| 2026-03-20 | 4.19 | $4.08 | 1.3M |
| 2026-03-19 | 4.22 | $4.08 | 648718 |
| 2026-03-18 | 4.25 | $4.06 | 456500 |
| 2026-03-17 | 4.28 | $4.13 | 522304 |
| 2026-03-16 | 4.30 | $4.08 | 440700 |
| 2026-03-13 | 4.33 | $4.07 | 431200 |
| 2026-03-12 | 4.36 | $4.02 | 635989 |
| 2026-03-11 | 4.39 | $4.05 | 494900 |
| 2026-03-10 | 4.42 | $4.04 | 497900 |
| 2026-03-09 | 4.45 | $4.09 | 915226 |
| 2026-03-06 | 4.47 | $4.05 | 765247 |
| 2026-03-05 | 4.49 | $4.14 | 1.4M |
| 2026-03-04 | 4.51 | $4.52 | 1.2M |
| 2026-03-03 | 4.51 | $4.32 | 757100 |
| 2026-03-02 | 4.52 | $4.30 | 680900 |
| 2026-02-27 | 4.53 | $4.30 | 749302 |
| 2026-02-26 | 4.53 | $4.40 | 673645 |
| 2026-02-25 | 4.53 | $4.35 | 406894 |
| 2026-02-24 | 4.54 | $4.33 | 631427 |
| 2026-02-23 | 4.54 | $4.41 | 606236 |
| 2026-02-20 | 4.54 | $4.62 | 1.7M |
| 2026-02-19 | 4.53 | $4.64 | 506720 |
| 2026-02-18 | 4.51 | $4.64 | 442000 |
| 2026-02-17 | 4.49 | $4.58 | 346500 |
| 2026-02-13 | 4.47 | $4.69 | 641035 |
| 2026-02-12 | 4.46 | $4.66 | 512700 |
| 2026-02-11 | 4.46 | $4.63 | 276100 |
| 2026-02-10 | 4.47 | $4.65 | 385245 |
| 2026-02-09 | 4.49 | $4.60 | 374100 |
| 2026-02-06 | 4.50 | $4.62 | 366647 |
| 2026-02-05 | 4.51 | $4.47 | 407629 |
| 2026-02-04 | 4.53 | $4.53 | 480900 |
| 2026-02-03 | 4.55 | $4.41 | 1.6M |
| 2026-02-02 | 4.58 | $4.54 | 652845 |
| 2026-01-30 | 4.59 | $4.47 | 356101 |
| 2026-01-29 | 4.62 | $4.41 | 403810 |
| 2026-01-28 | 4.64 | $4.44 | 321553 |
| 2026-01-27 | 4.67 | $4.40 | 277741 |
| 2026-01-26 | 4.71 | $4.40 | 406827 |
| 2026-01-23 | 4.73 | $4.40 | 351611 |
| 2026-01-22 | 4.76 | $4.34 | 339944 |
| 2026-01-21 | 4.80 | $4.26 | 438815 |
| 2026-01-20 | 4.84 | $4.23 | 478811 |
| 2026-01-16 | 4.89 | $4.31 | 866608 |
| 2026-01-15 | 4.93 | $4.49 | 851960 |
| 2026-01-14 | 4.97 | $4.55 | 643800 |
| 2026-01-13 | 5.00 | $4.95 | 411300 |
| 2026-01-12 | 5.01 | $4.92 | 397600 |
| 2026-01-09 | 5.03 | $4.84 | 494600 |
| 2026-01-08 | 5.04 | $4.86 | 517509 |
| 2026-01-07 | 5.06 | $4.91 | 614500 |
| 2026-01-06 | 5.06 | $4.86 | 623419 |
| 2026-01-05 | 5.07 | $4.96 | 515544 |
| 2026-01-02 | 5.07 | $4.83 | 379800 |
| 2025-12-31 | 5.08 | $4.95 | 465538 |
| 2025-12-30 | 5.08 | $4.99 | 361878 |
| 2025-12-29 | 5.07 | $5.02 | 310800 |
| 2025-12-26 | 5.05 | $5.04 | 276935 |
| 2025-12-24 | 5.04 | $4.93 | 298900 |
| 2025-12-23 | 5.04 | $4.90 | 257400 |
| 2025-12-22 | 5.03 | $5.15 | 385648 |
| 2025-12-19 | 5.01 | $5.09 | 851336 |
| 2025-12-18 | 4.99 | $5.21 | 512200 |
| 2025-12-17 | 4.96 | $5.21 | 408500 |
| 2025-12-16 | 4.92 | $5.20 | 476358 |
| 2025-12-15 | 4.89 | $5.16 | 493714 |
| 2025-12-12 | 4.86 | $5.20 | 480017 |
| 2025-12-11 | 4.84 | $5.24 | 339348 |
| 2025-12-10 | 4.81 | $5.18 | 595033 |
| 2025-12-09 | 4.79 | $5.09 | 452316 |
| 2025-12-08 | 4.78 | $5.03 | 343154 |
| 2025-12-05 | 4.76 | $4.97 | 500400 |
| 2025-12-04 | 4.75 | $5.08 | 469841 |
| 2025-12-03 | 4.74 | $5.01 | 364000 |
| 2025-12-02 | 4.74 | $4.88 | 518314 |
| 2025-12-01 | 4.76 | $4.78 | 518241 |
| 2025-11-28 | 4.79 | $4.74 | 283400 |
| 2025-11-26 | 4.81 | $4.75 | 428936 |
| 2025-11-25 | 4.84 | $4.84 | 380736 |
| 2025-11-24 | 4.86 | $4.72 | 678500 |
| 2025-11-21 | 4.89 | $4.81 | 642600 |
| 2025-11-20 | 4.91 | $4.65 | 670100 |
| 2025-11-19 | 4.94 | $4.58 | 528928 |
| 2025-11-18 | 4.96 | $4.58 | 543175 |
| 2025-11-17 | 4.99 | $4.55 | 618704 |
| 2025-11-14 | 5.02 | $4.60 | 489100 |
| 2025-11-13 | 5.05 | $4.63 | 833120 |
| 2025-11-12 | 5.08 | $4.75 | 699662 |
| 2025-11-11 | 5.12 | $4.80 | 503841 |
| 2025-11-10 | 5.14 | $4.78 | 624336 |
| 2025-11-07 | 5.17 | $4.77 | 875309 |
| 2025-11-06 | 5.19 | $4.79 | 1.5M |
| 2025-11-05 | 5.22 | $4.75 | 1.5M |
| 2025-11-04 | 5.27 | $5.01 | 962100 |
| 2025-11-03 | 5.30 | $5.35 | 753143 |
| 2025-10-31 | 5.32 | $5.31 | 610447 |
| 2025-10-30 | 5.35 | $5.20 | 490500 |
| 2025-10-29 | 5.41 | $5.26 | 596200 |
| 2025-10-28 | 5.46 | $5.25 | 530129 |
| 2025-10-27 | 5.51 | $5.31 | 441737 |
| 2025-10-24 | 5.56 | $5.22 | 280333 |
| 2025-10-23 | 5.62 | $5.26 | 574000 |
| 2025-10-22 | 5.67 | $5.08 | 569900 |
| 2025-10-21 | 5.75 | $5.10 | 399741 |
| 2025-10-20 | 5.83 | $5.12 | 374900 |
| 2025-10-17 | 5.92 | $5.22 | 564509 |
| 2025-10-16 | 6.00 | $5.21 | 807700 |
| 2025-10-15 | 6.08 | $5.51 | 609155 |
| 2025-10-14 | 6.13 | $5.37 | 773801 |
| 2025-10-13 | 6.20 | $5.36 | 483976 |
| 2025-10-10 | 6.26 | $5.16 | 680600 |
| 2025-10-09 | 6.33 | $5.42 | 437757 |
| 2025-10-08 | 6.39 | $5.67 | 597315 |
| 2025-10-07 | 6.41 | $5.55 | 713106 |
| 2025-10-06 | 6.45 | $5.76 | 557211 |
| 2025-10-03 | 6.46 | $5.97 | 540719 |
| 2025-10-02 | 6.46 | $6.32 | 736932 |
| 2025-10-01 | 6.44 | $6.33 | 736933 |
| 2025-09-30 | 6.42 | $6.29 | 1.8M |
| 2025-09-29 | 6.39 | $6.32 | 1.2M |
| 2025-09-26 | 6.36 | $6.28 | 568200 |
| 2025-09-25 | 6.33 | $6.26 | 443165 |
| 2025-09-24 | 6.31 | $6.75 | 325500 |
| 2025-09-23 | 6.26 | $6.80 | 712853 |
| 2025-09-22 | 6.21 | $6.84 | 427100 |
| 2025-09-19 | 6.17 | $6.83 | 1.3M |
| 2025-09-18 | 6.12 | $6.79 | 720100 |
| 2025-09-17 | 6.07 | $6.61 | 520900 |
| 2025-09-16 | 6.02 | $6.70 | 710200 |
| 2025-09-15 | 5.96 | $6.55 | 953007 |
| 2025-09-12 | 5.91 | $6.61 | 927717 |
| 2025-09-11 | 5.87 | $6.48 | 809700 |
| 2025-09-10 | 5.82 | $6.24 | 682283 |
| 2025-09-09 | 5.79 | $6.23 | 814455 |
| 2025-09-08 | 5.76 | $6.09 | 406349 |
| 2025-09-05 | 5.74 | $5.93 | 560653 |
| 2025-09-04 | 5.72 | $5.86 | 373019 |
| 2025-09-03 | 5.72 | $5.84 | 500500 |
| 2025-09-02 | 5.67 | $5.79 | 530300 |
| 2025-08-29 | 5.61 | $5.70 | 483622 |
| 2025-08-28 | 5.56 | $5.75 | 506100 |
| 2025-08-27 | 5.52 | $5.79 | 591200 |
| 2025-08-26 | 5.47 | $5.70 | 676000 |
| 2025-08-25 | 5.45 | $5.89 | 592500 |
| 2025-08-22 | 5.41 | $6.02 | 1.5M |
| 2025-08-21 | 5.37 | $5.88 | 998100 |
| 2025-08-20 | 5.35 | $5.70 | 513500 |
| 2025-08-19 | 5.34 | $5.68 | 521732 |
| 2025-08-18 | 5.33 | $5.56 | 372387 |
| 2025-08-15 | 5.32 | $5.52 | 1.2M |
| 2025-08-14 | 5.32 | $5.66 | 531700 |
| 2025-08-13 | 5.30 | $5.65 | 554823 |
| 2025-08-12 | 5.28 | $5.56 | 683530 |
| 2025-08-11 | 5.26 | $5.57 | 494396 |
| 2025-08-08 | 5.24 | $5.68 | 1.0M |
| 2025-08-07 | 5.22 | $5.69 | 1.2M |
| 2025-08-06 | 5.22 | $5.67 | 1.8M |
| 2025-08-05 | 5.23 | $4.85 | 1.4M |
| 2025-08-04 | 5.29 | $4.72 | 586600 |
| 2025-08-01 | 5.36 | $4.64 | 686321 |
| 2025-07-31 | 5.49 | $4.90 | 459600 |
| 2025-07-30 | 5.60 | $4.92 | 362038 |
| 2025-07-29 | 5.70 | $5.18 | 331200 |
| 2025-07-28 | 5.78 | $5.14 | 509630 |
| 2025-07-25 | 5.85 | $5.21 | 371600 |
| 2025-07-24 | 5.92 | $5.44 | 407700 |
| 2025-07-23 | 5.98 | $5.61 | 313900 |
| 2025-07-22 | 6.03 | $5.49 | 654600 |
| 2025-07-21 | 6.09 | $5.38 | 482141 |
| 2025-07-18 | 6.15 | $5.44 | 643687 |
| 2025-07-17 | 6.21 | $5.28 | 469489 |
| 2025-07-16 | 6.27 | $5.25 | 521200 |
| 2025-07-15 | 6.34 | $5.14 | 664800 |
| 2025-07-14 | 6.40 | $5.20 | 758335 |
| 2025-07-11 | 6.46 | $5.30 | 479821 |
| 2025-07-10 | 6.53 | $5.63 | 806909 |
| 2025-07-09 | 6.57 | $5.89 | 659100 |
| 2025-07-08 | 6.59 | $6.02 | 969481 |
| 2025-07-07 | 6.61 | $6.15 | 1.1M |
| 2025-07-03 | 6.63 | $7.21 | 864933 |
| 2025-07-02 | 6.59 | $7.21 | 902200 |
| 2025-07-01 | 6.54 | $6.91 | 1.0M |
| 2025-06-30 | 6.51 | $6.77 | 1.0M |
| 2025-06-27 | 6.48 | $6.49 | 1.6M |
| 2025-06-26 | 6.45 | $6.52 | 393041 |
| 2025-06-25 | 6.42 | $6.66 | 408534 |
| 2025-06-24 | 6.39 | $6.73 | 450500 |
| 2025-06-23 | 6.35 | $6.67 | 269608 |
| 2025-06-20 | 6.32 | $6.54 | 625630 |
| 2025-06-18 | 6.30 | $6.60 | 350794 |
| 2025-06-17 | 6.28 | $6.55 | 392800 |
| 2025-06-16 | 6.26 | $6.59 | 424919 |
| 2025-06-13 | 6.25 | $6.27 | 332220 |
| 2025-06-12 | 6.25 | $6.55 | 353100 |
| 2025-06-11 | 6.23 | $6.66 | 422421 |
| 2025-06-10 | 6.21 | $6.41 | 276700 |
| 2025-06-09 | 6.21 | $6.37 | 249800 |
| 2025-06-06 | 6.19 | $6.42 | 410800 |
| 2025-06-05 | 6.19 | $6.48 | 600000 |
| 2025-06-04 | 6.17 | $6.42 | 456100 |
| 2025-06-03 | 6.11 | $6.23 | 528739 |
| 2025-06-02 | 6.05 | $6.33 | 488100 |
| 2025-05-30 | 5.99 | $6.06 | 650128 |
| 2025-05-29 | 5.93 | $5.91 | 218872 |
| 2025-05-28 | 5.88 | $5.99 | 355900 |
| 2025-05-27 | 5.83 | $5.99 | 313337 |
| 2025-05-23 | 5.77 | $5.95 | 380300 |
| 2025-05-22 | 5.71 | $6.11 | 361835 |
| 2025-05-21 | 5.63 | $6.11 | 356500 |
| 2025-05-20 | 5.54 | $6.26 | 427500 |
| 2025-05-19 | 5.44 | $6.18 | 354600 |
| 2025-05-16 | 5.34 | $6.29 | 483700 |
| 2025-05-15 | 5.23 | $6.28 | 929509 |
| 2025-05-14 | 5.13 | $6.22 | 549000 |
| 2025-05-13 | 5.05 | $6.25 | 746400 |
| 2025-05-12 | 4.98 | $6.25 | 631500 |
| 2025-05-09 | 4.91 | $6.13 | 722823 |
| 2025-05-08 | 4.85 | $6.43 | 1.4M |
| 2025-05-07 | 4.78 | $6.10 | 2.4M |
| 2025-05-06 | 4.70 | $5.07 | 393700 |
| 2025-05-05 | 4.70 | $5.08 | 339912 |
| 2025-05-02 | 4.69 | $5.05 | 391000 |
| 2025-05-01 | 4.68 | $4.90 | 385900 |
| 2025-04-30 | 4.70 | $4.98 | 681400 |
| 2025-04-29 | 4.71 | $4.98 | 532688 |
| 2025-04-28 | 4.72 | $4.82 | 464600 |
| 2025-04-25 | 4.74 | $4.72 | 462602 |
| 2025-04-24 | 4.76 | $4.49 | 400100 |
| 2025-04-23 | 4.80 | $4.36 | 318948 |
| 2025-04-22 | 4.84 | $4.29 | 309100 |
| 2025-04-21 | 4.89 | $4.15 | 404800 |
| 2025-04-17 | 4.95 | $4.12 | 397300 |
| 2025-04-16 | 5.01 | $4.11 | 503903 |
| 2025-04-15 | 5.08 | $4.80 | 793200 |
| 2025-04-14 | 5.12 | $4.80 | 446511 |
| 2025-04-11 | 5.15 | $4.89 | 272008 |
| 2025-04-10 | 5.17 | $4.85 | 413200 |
| 2025-04-09 | 5.19 | $5.01 | 528668 |
| 2025-04-08 | 5.21 | $4.61 | 653805 |
| 2025-04-07 | 5.25 | $4.92 | 561836 |
| 2025-04-04 | 5.28 | $4.89 | 498600 |
| 2025-04-03 | 5.31 | $4.83 | 540708 |
| 2025-04-02 | 5.35 | $5.33 | 341613 |
| 2025-04-01 | 5.36 | $5.22 | 343833 |
| 2025-03-31 | 5.36 | $5.15 | 295291 |
| 2025-03-28 | 5.37 | $5.16 | 185243 |
| 2025-03-27 | 5.38 | $5.22 | 196600 |
| 2025-03-26 | 5.40 | $5.24 | 213417 |
| 2025-03-25 | 5.42 | $5.13 | 290401 |
| 2025-03-24 | 5.44 | $5.28 | 287401 |
| 2025-03-21 | 5.46 | $5.36 | 418800 |
| 2025-03-20 | 5.49 | $5.39 | 182700 |
| 2025-03-19 | 5.52 | $5.57 | 414300 |
| 2025-03-18 | 5.55 | $5.49 | 358001 |
| 2025-03-17 | 5.57 | $5.44 | 252600 |
| 2025-03-14 | 5.60 | $5.38 | 393800 |
| 2025-03-13 | 5.62 | $5.20 | 369201 |
| 2025-03-12 | 5.64 | $5.39 | 375800 |
| 2025-03-11 | 5.65 | $5.43 | 465327 |
| 2025-03-10 | 5.66 | $5.42 | 366900 |
| 2025-03-07 | 5.66 | $5.56 | 440399 |
| 2025-03-06 | 5.66 | $5.68 | 649400 |
| 2025-03-05 | 5.66 | $5.44 | 1.3M |
| 2025-03-04 | 5.67 | $5.22 | 610903 |
| 2025-03-03 | 5.67 | $5.44 | 485239 |
| 2025-02-28 | 5.66 | $5.40 | 214000 |
| 2025-02-27 | 5.67 | $5.48 | 353800 |
| 2025-02-26 | 5.67 | $5.68 | 235820 |
| 2025-02-25 | 5.66 | $5.64 | 343835 |
| 2025-02-24 | 5.66 | $5.63 | 387600 |
| 2025-02-21 | 5.67 | $5.99 | 461700 |
| 2025-02-20 | 5.66 | $6.01 | 311500 |
| 2025-02-19 | 5.65 | $5.98 | 351826 |
| 2025-02-18 | 5.64 | $6.00 | 272400 |
| 2025-02-14 | 5.63 | $5.98 | 238000 |
| 2025-02-13 | 5.62 | $5.79 | 225012 |
| 2025-02-12 | 5.62 | $5.67 | 207103 |
| 2025-02-11 | 5.63 | $5.63 | 221200 |
| 2025-02-10 | 5.63 | $5.56 | 222600 |
| 2025-02-07 | 5.63 | $5.43 | 228100 |
| 2025-02-06 | 5.64 | $5.55 | 211523 |
| 2025-02-05 | 5.65 | $5.71 | 211244 |
| 2025-02-04 | 5.66 | $5.52 | 312500 |
| 2025-02-03 | 5.68 | $5.25 | 347932 |
| 2025-01-31 | 5.70 | $5.37 | 242200 |
| 2025-01-30 | 5.72 | $5.48 | 207944 |
| 2025-01-29 | 5.73 | $5.46 | 165800 |
| 2025-01-28 | 5.74 | $5.53 | 208800 |
| 2025-01-27 | 5.76 | $5.60 | 215701 |
| 2025-01-24 | 5.77 | $5.79 | 226226 |
| 2025-01-23 | 5.77 | $5.94 | 255300 |
| 2025-01-22 | 5.77 | $5.82 | 248515 |
| 2025-01-21 | 5.78 | $5.78 | 218400 |
| 2025-01-17 | 5.80 | $5.73 | 220114 |
| 2025-01-16 | 5.83 | $5.78 | 198233 |
| 2025-01-15 | 5.86 | $5.86 | 191800 |
| 2025-01-14 | 5.87 | $5.75 | 241700 |
| 2025-01-13 | 5.88 | $5.66 | 291831 |
| 2025-01-10 | 5.89 | $5.56 | 284749 |
| 2025-01-08 | 5.91 | $5.62 | 246437 |
| 2025-01-07 | 5.93 | $5.84 | 290105 |
| 2025-01-06 | 5.92 | $5.92 | 440100 |
| 2025-01-03 | 5.90 | $5.87 | 378300 |
| 2025-01-02 | 5.89 | $5.66 | 399500 |
| 2024-12-31 | 5.89 | $5.70 | 186709 |
| 2024-12-30 | 5.88 | $5.73 | 210096 |
| 2024-12-27 | 5.85 | $5.75 | 255220 |
| 2024-12-26 | 5.82 | $5.81 | 151600 |
| 2024-12-24 | 5.79 | $5.82 | 96300 |
| 2024-12-23 | 5.76 | $5.82 | 234706 |
| 2024-12-20 | 5.72 | $5.93 | 480300 |
| 2024-12-19 | 5.69 | $6.05 | 254012 |
| 2024-12-18 | 5.64 | $6.12 | 448021 |
| 2024-12-17 | 5.59 | $6.38 | 324100 |
| 2024-12-16 | 5.54 | $6.34 | 257130 |
| 2024-12-13 | 5.47 | $5.97 | 244918 |
| 2024-12-12 | 5.43 | $5.95 | 330313 |
| 2024-12-11 | 5.41 | $6.03 | 852500 |
| 2024-12-10 | 5.39 | $5.95 | 286330 |
| 2024-12-09 | 5.39 | $5.94 | 541300 |
| 2024-12-06 | 5.38 | $5.62 | 476300 |
| 2024-12-05 | 5.39 | $5.58 | 288321 |
| 2024-12-04 | 5.39 | $5.71 | 308641 |
| 2024-12-03 | 5.43 | $5.56 | 323940 |
| 2024-12-02 | 5.47 | $5.48 | 782408 |
| 2024-11-29 | 5.52 | $5.19 | 182817 |
| 2024-11-27 | 5.59 | $5.16 | 304749 |
| 2024-11-26 | 5.67 | $5.17 | 512336 |
| 2024-11-25 | 5.75 | $5.24 | 514139 |
| 2024-11-22 | 5.83 | $5.10 | 324400 |
| 2024-11-21 | 5.90 | $5.18 | 199748 |
| 2024-11-20 | 5.96 | $5.10 | 272740 |
| 2024-11-19 | 6.03 | $5.24 | 270900 |
| 2024-11-18 | 6.10 | $5.19 | 381500 |
| 2024-11-15 | 6.17 | $5.05 | 741600 |
| 2024-11-14 | 6.26 | $5.17 | 372431 |
| 2024-11-13 | 6.33 | $5.54 | 532230 |
| 2024-11-12 | 6.40 | $5.57 | 416322 |
| 2024-11-11 | 6.45 | $5.91 | 278922 |
| 2024-11-08 | 6.48 | $5.77 | 460894 |
| 2024-11-07 | 6.51 | $5.80 | 574300 |
| 2024-11-06 | 6.54 | $5.57 | 1.1M |
| 2024-11-05 | 6.58 | $6.57 | 633418 |
| 2024-11-04 | 6.58 | $6.37 | 260800 |
| 2024-11-01 | 6.58 | $6.47 | 221401 |
| 2024-10-31 | 6.58 | $6.58 | 177100 |
| 2024-10-30 | 6.56 | $6.76 | 163700 |
| 2024-10-29 | 6.54 | $6.82 | 174725 |
| 2024-10-28 | 6.53 | $6.79 | 399400 |
| 2024-10-25 | 6.54 | $6.50 | 246400 |
| 2024-10-24 | 6.55 | $6.41 | 257237 |
| 2024-10-23 | 6.58 | $6.50 | 171501 |
| 2024-10-22 | 6.59 | $6.63 | 310700 |
| 2024-10-21 | 6.59 | $6.62 | 202732 |
| 2024-10-18 | 6.59 | $6.77 | 217300 |
| 2024-10-17 | 6.58 | $6.71 | 192059 |
| 2024-10-16 | 6.57 | $6.93 | 382915 |
| 2024-10-15 | 6.55 | $6.61 | 252600 |
| 2024-10-14 | 6.53 | $6.43 | 204100 |
| 2024-10-11 | 6.52 | $6.41 | 209700 |
| 2024-10-10 | 6.51 | $6.35 | 282800 |
| 2024-10-09 | 6.48 | $6.41 | 268442 |
| 2024-10-08 | 6.45 | $6.43 | 230440 |
| 2024-10-07 | 6.40 | $6.43 | 268942 |
| 2024-10-04 | 6.36 | $6.47 | 229540 |
| 2024-10-03 | 6.32 | $6.17 | 332528 |
| 2024-10-02 | 6.31 | $6.48 | 225002 |
| 2024-10-01 | 6.28 | $6.52 | 450708 |
| 2024-09-30 | 6.24 | $6.93 | 237700 |
| 2024-09-27 | 6.19 | $6.88 | 274620 |
| 2024-09-26 | 6.13 | $6.93 | 288500 |
| 2024-09-25 | 6.07 | $6.66 | 233300 |
| 2024-09-24 | 6.02 | $6.66 | 300633 |
| 2024-09-23 | 5.98 | $6.65 | 332400 |
| 2024-09-20 | 5.94 | $6.51 | 520500 |
| 2024-09-19 | 5.90 | $6.55 | 264418 |
| 2024-09-18 | 5.87 | $6.44 | 198903 |
| 2024-09-17 | 5.83 | $6.35 | 335737 |
| 2024-09-16 | 5.80 | $6.24 | 296700 |
| 2024-09-13 | 5.78 | $6.07 | 353900 |
| 2024-09-12 | 5.78 | $5.82 | 397600 |
| 2024-09-11 | 5.78 | $5.72 | 468949 |
| 2024-09-10 | 5.80 | $5.61 | 359636 |
| 2024-09-09 | 5.80 | $5.53 | 446925 |
| 2024-09-06 | 5.84 | $5.64 | 449735 |
| 2024-09-05 | 5.88 | $5.91 | 726700 |
| 2024-09-04 | 5.90 | $5.90 | 391400 |
| 2024-09-03 | 5.90 | $5.86 | 435122 |
| 2024-08-30 | 5.89 | $5.78 | 505700 |
| 2024-08-29 | 5.90 | $5.67 | 497206 |
| 2024-08-28 | 5.91 | $5.73 | 321147 |
| 2024-08-27 | 5.94 | $5.77 | 295800 |
| 2024-08-26 | 5.97 | $5.91 | 328700 |
| 2024-08-23 | 5.99 | $5.79 | 642255 |
| 2024-08-22 | 6.02 | $5.79 | 432837 |
| 2024-08-21 | 6.04 | $5.78 | 440827 |
| 2024-08-20 | 6.05 | $5.66 | 404713 |
| 2024-08-19 | 6.07 | $5.74 | 563598 |
| 2024-08-16 | 6.08 | $5.97 | 840024 |
| 2024-08-15 | 6.08 | $5.92 | 543619 |
| 2024-08-14 | 6.08 | $5.89 | 681300 |
| 2024-08-13 | 6.09 | $6.10 | 470500 |
| 2024-08-12 | 6.08 | $5.63 | 667700 |
| 2024-08-09 | 6.09 | $6.39 | 1.1M |
| 2024-08-08 | 6.06 | $6.50 | 1.3M |
| 2024-08-07 | 6.03 | $6.31 | 1.7M |
| 2024-08-06 | 5.99 | $5.85 | 799737 |
| 2024-08-05 | 5.97 | $5.68 | 668000 |
| 2024-08-02 | 5.96 | $5.86 | 729700 |
| 2024-08-01 | 5.94 | $6.02 | 799535 |
| 2024-07-31 | 5.92 | $6.21 | 537000 |
| 2024-07-30 | 5.88 | $6.35 | 312504 |
| 2024-07-29 | 5.84 | $6.40 | 377045 |
| 2024-07-26 | 5.82 | $6.43 | 466200 |
| 2024-07-25 | 5.80 | $6.08 | 1.1M |
| 2024-07-24 | 5.79 | $5.94 | 524900 |
| 2024-07-23 | 5.79 | $6.07 | 307700 |
| 2024-07-22 | 5.78 | $5.98 | 397929 |
| 2024-07-19 | 5.78 | $5.94 | 588413 |
| 2024-07-18 | 5.81 | $5.96 | 411435 |
| 2024-07-17 | 5.84 | $6.04 | 431000 |
| 2024-07-16 | 5.87 | $6.03 | 730300 |
| 2024-07-15 | 5.90 | $5.71 | 450300 |
| 2024-07-12 | 5.96 | $5.90 | 604452 |
| 2024-07-11 | 6.01 | $5.91 | 751600 |
| 2024-07-10 | 6.06 | $5.46 | 490000 |
| 2024-07-09 | 6.13 | $5.49 | 410018 |
| 2024-07-08 | 6.19 | $5.49 | 576036 |
| 2024-07-05 | 6.26 | $5.45 | 692402 |
| 2024-07-03 | 6.32 | $5.64 | 538526 |
| 2024-07-02 | 6.35 | $5.41 | 979166 |
| 2024-07-01 | 6.39 | $5.55 | 1.2M |
| 2024-06-28 | 6.43 | $5.99 | 1.5M |
| 2024-06-27 | 6.44 | $5.90 | 598400 |
| 2024-06-26 | 6.45 | $5.87 | 692237 |
| 2024-06-25 | 6.47 | $5.91 | 530200 |
| 2024-06-24 | 6.48 | $5.98 | 601615 |
| 2024-06-21 | 6.48 | $5.94 | 1.0M |
| 2024-06-20 | 6.51 | $6.47 | 604000 |
| 2024-06-18 | 6.52 | $6.57 | 618200 |
| 2024-06-17 | 6.53 | $6.70 | 415500 |
| 2024-06-14 | 6.54 | $6.68 | 521713 |
| 2024-06-13 | 6.56 | $6.86 | 593000 |
| 2024-06-12 | 6.58 | $6.93 | 417020 |
| 2024-06-11 | 6.61 | $6.94 | 480512 |
| 2024-06-10 | 6.62 | $6.89 | 507300 |
| 2024-06-07 | 6.63 | $6.70 | 661600 |
| 2024-06-06 | 6.68 | $6.74 | 474560 |
| 2024-06-05 | 6.75 | $6.69 | 794333 |
| 2024-06-04 | 6.70 | $6.35 | 536700 |
| 2024-06-03 | 6.65 | $6.16 | 571643 |
| 2024-05-31 | 6.63 | $6.23 | 804002 |
| 2024-05-30 | 6.60 | $6.23 | 594604 |
| 2024-05-29 | 6.56 | $6.11 | 562856 |
| 2024-05-28 | 6.52 | $6.28 | 696402 |
| 2024-05-24 | 6.47 | $6.06 | 667900 |
| 2024-05-23 | 6.44 | $6.11 | 714300 |
| 2024-05-22 | 6.40 | $6.41 | 821945 |
| 2024-05-21 | 6.35 | $6.71 | 577300 |
| 2024-05-20 | 6.28 | $6.78 | 681700 |
| 2024-05-17 | 6.20 | $6.95 | 711100 |
| 2024-05-16 | 6.11 | $7.06 | 713900 |
| 2024-05-15 | 6.02 | $7.23 | 652600 |
| 2024-05-14 | 5.91 | $7.48 | 978710 |
| 2024-05-13 | 5.78 | $7.17 | 716400 |
| 2024-05-10 | 5.67 | $7.05 | 1.7M |
| 2024-05-09 | 5.58 | $7.86 | 1.7M |
| 2024-05-08 | 5.44 | $8.14 | 7.9M |
| 2024-05-07 | 5.29 | $5.53 | 1.4M |
| 2024-05-06 | 5.26 | $5.54 | 681500 |
| 2024-05-03 | 5.23 | $5.71 | 627400 |
| 2024-05-02 | 5.20 | $5.57 | 445330 |
| 2024-05-01 | 5.16 | $5.36 | 406000 |
| 2024-04-30 | 5.13 | $5.32 | 401700 |
| 2024-04-29 | 5.10 | $5.38 | 540511 |
| 2024-04-26 | 5.07 | $5.39 | 441200 |
| 2024-04-25 | 5.04 | $5.41 | 1.1M |
| 2024-04-24 | 5.00 | $5.31 | 465427 |
| 2024-04-23 | 4.97 | $5.29 | 595700 |
| 2024-04-22 | 4.94 | $5.20 | 736800 |
| 2024-04-19 | 4.92 | $5.27 | 621117 |
| 2024-04-18 | 4.91 | $5.18 | 707000 |
| 2024-04-17 | 4.90 | $4.99 | 642918 |
| 2024-04-16 | 4.91 | $4.99 | 824617 |
| 2024-04-15 | 4.93 | $5.00 | 1.0M |
| 2024-04-12 | 4.94 | $5.13 | 784834 |
| 2024-04-11 | 4.94 | $5.09 | 562800 |
| 2024-04-10 | 4.94 | $5.04 | 828300 |
| 2024-04-09 | 4.93 | $5.06 | 784216 |
| 2024-04-08 | 4.91 | $4.94 | 776900 |
| 2024-04-05 | 4.90 | $4.98 | 607600 |
| 2024-04-04 | 4.90 | $4.86 | 475900 |
| 2024-04-03 | 4.89 | $4.72 | 239028 |
| 2024-04-02 | 4.90 | $4.78 | 418700 |
| 2024-04-01 | 4.90 | $4.82 | 512000 |
| 2024-03-28 | 4.91 | $4.76 | 613200 |
| 2024-03-27 | 4.91 | $4.65 | 308300 |
| 2024-03-26 | 4.92 | $4.59 | 566302 |
| 2024-03-25 | 4.93 | $4.68 | 556900 |
| 2024-03-22 | 4.93 | $4.88 | 548047 |
| 2024-03-21 | 4.93 | $5.02 | 403700 |
| 2024-03-20 | 4.92 | $5.11 | 476209 |
| 2024-03-19 | 4.91 | $5.15 | 707600 |
| 2024-03-18 | 4.91 | $5.29 | 1.0M |
| 2024-03-15 | 4.91 | $5.27 | 1.4M |
| 2024-03-14 | 4.92 | $5.09 | 999737 |
| 2024-03-13 | 4.92 | $5.04 | 1.4M |
| 2024-03-12 | 4.92 | $4.90 | 1.5M |
| 2024-03-11 | 4.94 | $4.75 | 685800 |
| 2024-03-08 | 4.97 | $4.75 | 726300 |
| 2024-03-07 | 5.00 | $4.96 | 7.9M |
| 2024-03-06 | 5.01 | $4.67 | 3.4M |
| 2024-03-05 | 5.05 | $4.83 | 948762 |
| 2024-03-04 | 5.07 | $4.82 | 483172 |
| 2024-03-01 | 5.10 | $4.92 | 434016 |
| 2024-02-29 | 5.12 | $4.83 | 616862 |
| 2024-02-28 | 5.15 | $4.78 | 455629 |
| 2024-02-27 | 5.18 | $4.88 | 781942 |
| 2024-02-26 | 5.22 | $4.66 | 546741 |
| 2024-02-23 | 5.26 | $4.79 | 625830 |
| 2024-02-22 | 5.29 | $4.83 | 1.1M |
| 2024-02-21 | 5.31 | $4.98 | 2.2M |
| 2024-02-20 | 5.33 | $5.20 | 261003 |
| 2024-02-16 | 5.36 | $5.29 | 340733 |
| 2024-02-15 | 5.37 | $5.36 | 534251 |
| 2024-02-14 | 5.39 | $5.23 | 609900 |
| 2024-02-13 | 5.42 | $4.96 | 791141 |
| 2024-02-12 | 5.49 | $5.38 | 721300 |
| 2024-02-09 | 5.53 | $5.23 | 561300 |
| 2024-02-08 | 5.58 | $5.32 | 750800 |
| 2024-02-07 | 5.63 | $5.20 | 1.2M |
| 2024-02-06 | 5.69 | $5.50 | 486300 |
| 2024-02-05 | 5.73 | $5.30 | 543400 |
| 2024-02-02 | 5.79 | $5.33 | 510800 |
| 2024-02-01 | 5.85 | $5.44 | 614909 |
| 2024-01-31 | 5.89 | $5.24 | 523800 |
| 2024-01-30 | 5.96 | $5.45 | 288532 |
| 2024-01-29 | 6.02 | $5.70 | 1.5M |
| 2024-01-26 | 6.06 | $5.43 | 391905 |
| 2024-01-25 | 6.12 | $5.36 | 277600 |
| 2024-01-24 | 6.20 | $5.34 | 334300 |
| 2024-01-23 | 6.27 | $5.38 | 471957 |
| 2024-01-22 | 6.34 | $5.71 | 572700 |
| 2024-01-19 | 6.39 | $5.56 | 692313 |
| 2024-01-18 | 6.46 | $5.64 | 737034 |
| 2024-01-17 | 6.53 | $5.99 | 630400 |
| 2024-01-16 | 6.58 | $6.24 | 607008 |
| 2024-01-12 | 6.62 | $6.23 | 720325 |
| 2024-01-11 | 6.66 | $6.20 | 5.6M |
| 2024-01-10 | 6.71 | $6.33 | 507183 |
| 2024-01-09 | 6.75 | $6.35 | 459333 |
| 2024-01-08 | 6.78 | $6.44 | 370905 |
| 2024-01-05 | 6.80 | $6.47 | 484500 |
| 2024-01-04 | 6.83 | $6.47 | 599759 |
| 2024-01-03 | 6.86 | $6.33 | 874200 |
| 2024-01-02 | 6.92 | $6.55 | 746658 |
| 2023-12-29 | 6.95 | $6.59 | 423379 |
| 2023-12-28 | 6.97 | $6.59 | 571000 |
| 2023-12-27 | 6.98 | $6.63 | 450246 |
| 2023-12-26 | 7.00 | $6.88 | 320503 |
| 2023-12-22 | 7.00 | $6.89 | 602819 |
| 2023-12-21 | 7.01 | $6.70 | 497006 |
| 2023-12-20 | 7.02 | $6.69 | 616600 |
| 2023-12-19 | 7.04 | $7.02 | 393300 |
| 2023-12-18 | 7.06 | $6.94 | 438100 |
| 2023-12-15 | 7.09 | $7.13 | 4.3M |
| 2023-12-14 | 7.09 | $6.99 | 768024 |
| 2023-12-13 | 7.12 | $7.04 | 447849 |
| 2023-12-12 | 7.14 | $7.09 | 300700 |
| 2023-12-11 | 7.17 | $7.27 | 352836 |
| 2023-12-08 | 7.18 | $6.95 | 520919 |
| 2023-12-07 | 7.21 | $6.85 | 422436 |
| 2023-12-06 | 7.25 | $6.94 | 388600 |
| 2023-12-05 | 7.32 | $7.22 | 304835 |
| 2023-12-04 | 7.38 | $7.40 | 835204 |
| 2023-12-01 | 7.43 | $7.23 | 2.7M |
| 2023-11-30 | 7.49 | $6.90 | 465332 |
| 2023-11-29 | 7.57 | $6.85 | 437500 |
| 2023-11-28 | 7.65 | $6.97 | 400108 |
| 2023-11-27 | 7.72 | $6.93 | 323400 |
| 2023-11-24 | 7.79 | $7.11 | 523300 |
| 2023-11-22 | 7.85 | $6.96 | 275819 |
| 2023-11-21 | 7.93 | $7.05 | 1.6M |
| 2023-11-20 | 8.00 | $7.32 | 913800 |
| 2023-11-17 | 8.05 | $7.51 | 254900 |
| 2023-11-16 | 8.08 | $7.25 | 227920 |
| 2023-11-15 | 8.13 | $7.49 | 210155 |
| 2023-11-14 | 8.16 | $7.60 | 412126 |
| 2023-11-13 | 8.21 | $7.57 | 191824 |
| 2023-11-10 | 8.24 | $7.53 | 276300 |
| 2023-11-09 | 8.28 | $7.52 | 341235 |
| 2023-11-08 | 8.31 | $7.63 | 788700 |
| 2023-11-07 | 8.34 | $8.35 | 194845 |
| 2023-11-06 | 8.35 | $8.40 | 339657 |
| 2023-11-03 | 8.35 | $8.49 | 473111 |
| 2023-11-02 | 8.36 | $8.40 | 335300 |
| 2023-11-01 | 8.40 | $8.40 | 380605 |
| 2023-10-31 | 8.44 | $8.53 | 200636 |
| 2023-10-30 | 8.47 | $8.32 | 208801 |
| 2023-10-27 | 8.51 | $8.28 | 213937 |
| 2023-10-26 | 8.56 | $8.44 | 223020 |
| 2023-10-25 | 8.61 | $8.46 | 213900 |
| 2023-10-24 | 8.64 | $8.50 | 265326 |
| 2023-10-23 | 8.67 | $8.33 | 214407 |
| 2023-10-20 | 8.71 | $8.13 | 308748 |
| 2023-10-19 | 8.75 | $8.15 | 263400 |
| 2023-10-18 | 8.80 | $8.13 | 190824 |
| 2023-10-17 | 8.84 | $8.56 | 245235 |
| 2023-10-16 | 8.86 | $8.30 | 223700 |
| 2023-10-13 | 8.91 | $8.28 | 204141 |
| 2023-10-12 | 8.96 | $8.14 | 425912 |
| 2023-10-11 | 9.03 | $8.25 | 350826 |
| 2023-10-10 | 9.09 | $8.43 | 343600 |
| 2023-10-09 | 9.15 | $8.52 | 343863 |
| 2023-10-06 | 9.20 | $8.65 | 633530 |
| 2023-10-05 | 9.25 | $9.18 | 185627 |
| 2023-10-04 | 9.26 | $9.30 | 150700 |
| 2023-10-03 | 9.27 | $9.08 | 243446 |
| 2023-10-02 | 9.31 | $9.16 | 200233 |
| 2023-09-29 | 9.34 | $9.29 | 382700 |
| 2023-09-28 | 9.34 | $9.29 | 102100 |
| 2023-09-27 | 9.36 | $9.14 | 225617 |
| 2023-09-26 | 9.38 | $9.09 | 243800 |
| 2023-09-25 | 9.39 | $9.15 | 106700 |
| 2023-09-22 | 9.40 | $8.97 | 143303 |
| 2023-09-21 | 9.40 | $9.11 | 257300 |
| 2023-09-20 | 9.42 | $8.90 | 179400 |
| 2023-09-19 | 9.43 | $9.03 | 112629 |
| 2023-09-18 | 9.44 | $9.21 | 147644 |
| 2023-09-15 | 9.45 | $9.25 | 387200 |
| 2023-09-14 | 9.46 | $9.51 | 129000 |
| 2023-09-13 | 9.46 | $9.52 | 161408 |
| 2023-09-12 | 9.47 | $9.56 | 160403 |
| 2023-09-11 | 9.50 | $9.61 | 170200 |
| 2023-09-08 | 9.54 | $9.55 | 199439 |
| 2023-09-07 | 9.60 | $9.50 | 276726 |
| 2023-09-06 | 9.66 | $9.54 | 100432 |
| 2023-09-05 | 9.69 | $9.80 | 116200 |
| 2023-09-01 | 9.70 | $9.69 | 105723 |
| 2023-08-31 | 9.74 | $9.46 | 226300 |
| 2023-08-30 | 9.80 | $9.58 | 153046 |
| 2023-08-29 | 9.87 | $9.51 | 145921 |
| 2023-08-28 | 9.99 | $9.36 | 87911 |
| 2023-08-25 | 10.11 | $9.27 | 129300 |
| 2023-08-24 | 10.24 | $9.13 | 131400 |
| 2023-08-23 | 10.37 | $9.39 | 154433 |
| 2023-08-22 | 10.50 | $9.13 | 149028 |
| 2023-08-21 | 10.66 | $9.27 | 155500 |
| 2023-08-18 | 10.80 | $9.38 | 207318 |
| 2023-08-17 | 10.94 | $9.42 | 278500 |
| 2023-08-16 | 11.09 | $9.55 | 348200 |
| 2023-08-15 | 11.26 | $9.72 | 336338 |
| 2023-08-14 | 11.44 | $10.12 | 284000 |
| 2023-08-11 | 11.58 | $10.33 | 381700 |
| 2023-08-10 | 11.69 | $10.76 | 348914 |
| 2023-08-09 | 11.81 | $10.74 | 512830 |
| 2023-08-08 | 11.91 | $10.09 | 322856 |
| 2023-08-07 | 12.11 | $10.10 | 260236 |
| 2023-08-04 | 12.31 | $10.47 | 411338 |
| 2023-08-03 | 12.43 | $10.62 | 301908 |
| 2023-08-02 | 12.48 | $11.00 | 602605 |
| 2023-08-01 | 12.53 | $11.90 | 374500 |
| 2023-07-31 | 12.56 | $11.86 | 192900 |
| 2023-07-28 | 12.58 | $11.76 | 228400 |
| 2023-07-27 | 12.64 | $11.75 | 136931 |
| 2023-07-26 | 12.76 | $12.09 | 142000 |
| 2023-07-25 | 12.87 | $12.23 | 125769 |
| 2023-07-24 | 13.01 | $12.05 | 152442 |
| 2023-07-21 | 13.20 | $12.29 | 181700 |
| 2023-07-20 | 13.43 | $12.33 | 222913 |
| 2023-07-19 | 13.65 | $13.08 | 184737 |
| 2023-07-18 | 13.79 | $13.21 | 215800 |
| 2023-07-17 | 13.92 | $13.00 | 201200 |
| 2023-07-14 | 14.03 | $12.39 | 183622 |
| 2023-07-13 | 14.19 | $13.19 | 265141 |
| 2023-07-12 | 14.31 | $12.85 | 295826 |
| 2023-07-11 | 14.41 | $13.95 | 406330 |
| 2023-07-10 | 14.42 | $14.14 | 584813 |
| 2023-07-07 | 14.40 | $12.81 | 728271 |
| 2023-07-06 | 14.42 | $11.70 | 366200 |
| 2023-07-05 | 14.48 | $11.98 | 404600 |
| 2023-07-03 | 14.48 | $12.56 | 203833 |
| 2023-06-30 | 14.40 | $12.20 | 983731 |
| 2023-06-29 | 14.28 | $13.01 | 794704 |
| 2023-06-28 | 14.11 | $14.20 | 627548 |
| 2023-06-27 | 13.86 | $14.30 | 795750 |
| 2023-06-26 | 13.59 | $14.98 | 1.2M |
| 2023-06-23 | 13.29 | $15.75 | 5.8M |
| 2023-06-22 | 12.97 | $16.98 | 440026 |
| 2023-06-21 | 12.59 | $16.69 | 468000 |
| 2023-06-20 | 12.22 | $15.99 | 356838 |
| 2023-06-16 | 11.78 | $15.75 | 717320 |
| 2023-06-15 | 11.37 | $15.08 | 602449 |
| 2023-06-14 | 11.02 | $15.59 | 318600 |
| 2023-06-13 | 10.63 | $15.72 | 252900 |
| 2023-06-12 | 10.25 | $14.74 | 180800 |
| 2023-06-09 | 9.92 | $14.19 | 160330 |
| 2023-06-08 | 9.64 | $13.82 | 169038 |
| 2023-06-07 | 9.40 | $13.20 | 189801 |
| 2023-06-06 | 9.25 | $12.82 | 794300 |
| 2023-06-05 | 9.10 | $12.09 | 271900 |
| 2023-06-02 | 8.98 | $10.80 | 182539 |
| 2023-06-01 | 8.92 | $9.99 | 211700 |
| 2023-05-31 | 8.90 | $9.43 | 252076 |
| 2023-05-30 | 8.90 | $9.31 | 206200 |
| 2023-05-26 | 8.91 | $8.88 | 144557 |
| 2023-05-25 | 8.93 | $8.98 | 139725 |
| 2023-05-24 | 8.92 | $9.25 | 213300 |
| 2023-05-23 | 8.89 | $9.57 | 414408 |
| 2023-05-22 | 8.86 | $9.27 | 923957 |
| 2023-05-19 | 8.87 | $7.19 | 154100 |
| 2023-05-18 | 8.99 | $7.52 | 100500 |
| 2023-05-17 | 9.11 | $7.95 | 77000 |
| 2023-05-16 | 9.19 | $7.80 | 166809 |
| 2023-05-15 | 9.28 | $8.29 | 108141 |
| 2023-05-12 | 9.34 | $8.12 | 264700 |
| 2023-05-11 | 9.43 | $8.56 | 506538 |
| 2023-05-10 | 9.49 | $9.03 | 125023 |
| 2023-05-09 | 9.54 | $10.05 | 49049 |
| 2023-05-08 | 9.53 | $9.94 | 35100 |
| 2023-05-05 | 9.53 | $9.76 | 41100 |
| 2023-05-04 | 9.55 | $9.60 | 35800 |
| 2023-05-03 | 9.57 | $9.42 | 53816 |
| 2023-05-02 | 9.60 | $9.52 | 43100 |
| 2023-05-01 | 9.63 | $9.55 | 55500 |
| 2023-04-28 | 9.66 | $9.13 | 66200 |
| 2023-04-27 | 9.68 | $8.86 | 96100 |
| 2023-04-26 | 9.71 | $8.74 | 65900 |
| 2023-04-25 | 9.77 | $8.98 | 59900 |
| 2023-04-24 | 9.82 | $9.29 | 87300 |
| 2023-04-21 | 9.86 | $9.71 | 83600 |
| 2023-04-20 | 9.87 | $9.80 | 35300 |
| 2023-04-19 | 9.89 | $9.55 | 43507 |
| 2023-04-18 | 9.92 | $9.64 | 37100 |
| 2023-04-17 | 9.94 | $9.56 | 36800 |
| 2023-04-14 | 9.94 | $9.82 | 26600 |
| 2023-04-13 | 9.94 | $9.92 | 44408 |
| 2023-04-12 | 9.92 | $9.88 | 24619 |
| 2023-04-11 | 9.90 | $9.97 | 59800 |
| 2023-04-10 | 9.87 | $9.92 | 47012 |
| 2023-04-06 | 9.83 | $10.06 | 39000 |
| 2023-04-05 | 9.78 | $10.06 | 68100 |
| 2023-04-04 | 9.74 | $10.05 | 65548 |
| 2023-04-03 | 9.69 | $10.07 | 122300 |
| 2023-03-31 | 9.60 | $10.20 | 66100 |
| 2023-03-30 | 9.57 | $9.53 | 42503 |
| 2023-03-29 | 9.58 | $9.48 | 50511 |
| 2023-03-28 | 9.58 | $9.81 | 72413 |
| 2023-03-27 | 9.63 | $10.08 | 42000 |
| 2023-03-24 | 9.63 | $10.05 | 51025 |
| 2023-03-23 | 9.64 | $9.99 | 149100 |
| 2023-03-22 | 9.64 | $10.08 | 59238 |
| 2023-03-21 | 9.62 | $10.24 | 83600 |
| 2023-03-20 | 9.59 | $10.02 | 76443 |
| 2023-03-17 | 9.57 | $9.65 | 96413 |
| 2023-03-16 | 9.57 | $9.74 | 79350 |
| 2023-03-15 | 9.57 | $9.59 | 128900 |
| 2023-03-14 | 9.56 | $9.40 | 111400 |
| 2023-03-13 | 9.56 | $9.46 | 120638 |
| 2023-03-10 | 9.56 | $8.98 | 167800 |
| 2023-03-09 | 9.61 | $9.20 | 150200 |
| 2023-03-08 | 9.64 | $9.21 | 171236 |
| 2023-03-07 | 9.68 | $9.00 | 318718 |
| 2023-03-06 | 9.71 | $8.35 | 155400 |
| 2023-03-03 | 9.82 | $9.50 | 48247 |
| 2023-03-02 | 9.85 | $9.76 | 60601 |
| 2023-03-01 | 9.87 | $9.55 | 71900 |
| 2023-02-28 | 9.88 | $10.67 | 78949 |
| 2023-02-27 | 9.83 | $10.25 | 35702 |
| 2023-02-24 | 9.82 | $10.21 | 67805 |
| 2023-02-23 | 9.78 | $9.89 | 28041 |
| 2023-02-22 | 9.76 | $9.74 | 51300 |
| 2023-02-21 | 9.75 | $9.55 | 45508 |
| 2023-02-17 | 9.73 | $9.63 | 36933 |
| 2023-02-16 | 9.72 | $9.62 | 21300 |
| 2023-02-15 | 9.68 | $9.75 | 38535 |
| 2023-02-14 | 9.66 | $9.39 | 37000 |
| 2023-02-13 | 9.64 | $9.53 | 29847 |
| 2023-02-10 | 9.64 | $9.51 | 40000 |
| 2023-02-09 | 9.66 | $9.85 | 51311 |
| 2023-02-08 | 9.64 | $9.93 | 70700 |
| 2023-02-07 | 9.61 | $9.95 | 56800 |
| 2023-02-06 | 9.60 | $9.65 | 81417 |
| 2023-02-03 | 9.59 | $10.38 | 140557 |
| 2023-02-02 | 9.55 | $10.27 | 151900 |
| 2023-02-01 | 9.51 | $10.04 | 95100 |
| 2023-01-31 | 9.49 | $9.79 | 71647 |
| 2023-01-30 | 9.47 | $9.76 | 103500 |
| 2023-01-27 | 9.45 | $9.91 | 152424 |
| 2023-01-26 | 9.41 | $9.53 | 56700 |
| 2023-01-25 | 9.41 | $9.42 | 46503 |
| 2023-01-24 | 9.44 | $9.52 | 77125 |
| 2023-01-23 | 9.44 | $9.26 | 78300 |
| 2023-01-20 | 9.43 | $9.29 | 79600 |
| 2023-01-19 | 9.40 | $8.95 | 93800 |
| 2023-01-18 | 9.40 | $9.18 | 90400 |
| 2023-01-17 | 9.39 | $9.10 | 96600 |
| 2023-01-13 | 9.39 | $9.54 | 45000 |
| 2023-01-12 | 9.37 | $9.85 | 101900 |
| 2023-01-11 | 9.33 | $9.38 | 91921 |
| 2023-01-10 | 9.32 | $9.47 | 53526 |
| 2023-01-09 | 9.31 | $9.64 | 65801 |
| 2023-01-06 | 9.29 | $9.49 | 42873 |
| 2023-01-05 | 9.26 | $9.62 | 52511 |
| 2023-01-04 | 9.24 | $9.44 | 73600 |
| 2023-01-03 | 9.23 | $9.71 | 169634 |
| 2022-12-30 | 9.21 | $9.27 | 115472 |
| 2022-12-29 | 9.19 | $9.40 | 105745 |
| 2022-12-28 | 9.13 | $9.17 | 100026 |
| 2022-12-27 | 9.06 | $9.45 | 133908 |
| 2022-12-23 | 8.99 | $10.10 | 144307 |
| 2022-12-22 | 8.89 | $9.46 | 106400 |
| 2022-12-21 | 8.84 | $9.02 | 101600 |
| 2022-12-20 | 8.81 | $8.84 | 128300 |
| 2022-12-19 | 8.78 | $8.92 | 151208 |
| 2022-12-16 | 8.73 | $8.99 | 162001 |
| 2022-12-15 | 8.69 | $9.13 | 228607 |
| 2022-12-14 | 8.66 | $9.08 | 163740 |
| 2022-12-13 | 8.67 | $8.96 | 211930 |
| 2022-12-12 | 8.68 | $9.19 | 111100 |
| 2022-12-09 | 8.71 | $9.22 | 208431 |
| 2022-12-08 | 8.79 | $9.35 | 114321 |
| 2022-12-07 | 8.80 | $8.95 | 229437 |
| 2022-12-06 | 8.77 | $9.12 | 79739 |
| 2022-12-05 | 8.74 | $9.18 | 105449 |
| 2022-12-02 | 8.71 | $9.48 | 173958 |
| 2022-12-01 | 8.68 | $8.79 | 207300 |
| 2022-11-30 | 8.69 | $8.22 | 268300 |
| 2022-11-29 | 8.73 | $7.80 | 115344 |
| 2022-11-28 | 8.79 | $7.97 | 133500 |
| 2022-11-25 | 8.84 | $8.15 | 61525 |
| 2022-11-23 | 8.94 | $8.46 | 103000 |
| 2022-11-22 | 9.03 | $8.33 | 152709 |
| 2022-11-21 | 9.10 | $8.30 | 218841 |
| 2022-11-18 | 9.18 | $7.90 | 200606 |
| 2022-11-17 | 9.38 | $8.17 | 195429 |
| 2022-11-16 | 9.53 | $8.63 | 113500 |
| 2022-11-15 | 9.62 | $9.19 | 261856 |
| 2022-11-14 | 9.67 | $9.20 | 125400 |
| 2022-11-11 | 9.67 | $9.81 | 256765 |
| 2022-11-10 | 9.65 | $10.86 | 268065 |
| 2022-11-09 | 9.57 | $9.43 | 358955 |
| 2022-11-08 | 9.59 | $8.46 | 266400 |
| 2022-11-07 | 9.65 | $8.40 | 408300 |
| 2022-11-04 | 9.71 | $8.60 | 326700 |
| 2022-11-03 | 9.74 | $8.97 | 66629 |
| 2022-11-02 | 9.79 | $9.01 | 92400 |
| 2022-11-01 | 9.83 | $9.00 | 112400 |
| 2022-10-31 | 9.86 | $8.89 | 330300 |
| 2022-10-28 | 9.87 | $9.11 | 138625 |
| 2022-10-27 | 9.87 | $10.01 | 130300 |
| 2022-10-26 | 9.85 | $10.26 | 113512 |
| 2022-10-25 | 9.81 | $9.89 | 79300 |
| 2022-10-24 | 9.76 | $9.76 | 345600 |
| 2022-10-21 | 9.71 | $12.00 | 293200 |
| 2022-10-20 | 9.53 | $11.06 | 297546 |
| 2022-10-19 | 9.41 | $10.43 | 238700 |
| 2022-10-18 | 9.32 | $10.27 | 333126 |
| 2022-10-17 | 9.24 | $9.22 | 107016 |
| 2022-10-14 | 9.21 | $9.34 | 48900 |
| 2022-10-13 | 9.18 | $9.25 | 297218 |
| 2022-10-12 | 9.14 | $9.79 | 69413 |
| 2022-10-11 | 9.08 | $9.68 | 114700 |
| 2022-10-10 | 9.01 | $9.61 | 174600 |
| 2022-10-07 | 8.96 | $9.33 | 111800 |
| 2022-10-06 | 8.89 | $9.97 | 137600 |
| 2022-10-05 | 8.78 | $9.64 | 126600 |
| 2022-10-04 | 8.67 | $9.66 | 254100 |
| 2022-10-03 | 8.51 | $9.05 | 113000 |
| 2022-09-30 | 8.39 | $9.26 | 87700 |
| 2022-09-29 | 8.24 | $9.44 | 156908 |
| 2022-09-28 | 8.08 | $9.52 | 144200 |
| 2022-09-27 | 7.92 | $8.99 | 244417 |
| 2022-09-26 | 7.78 | $8.75 | 238201 |
| 2022-09-23 | 7.66 | $8.41 | 171741 |
| 2022-09-22 | 7.57 | $8.55 | 191500 |
| 2022-09-21 | 7.46 | $8.61 | 129345 |
| 2022-09-20 | 7.36 | $8.64 | 110445 |
| 2022-09-19 | 7.24 | $8.63 | 186340 |
| 2022-09-16 | 7.13 | $8.88 | 396200 |
| 2022-09-15 | 7.04 | $8.46 | 183900 |
| 2022-09-14 | 7.01 | $8.51 | 138134 |
| 2022-09-13 | 6.97 | $8.36 | 227400 |
| 2022-09-12 | 6.93 | $8.55 | 218447 |
| 2022-09-09 | 6.86 | $8.01 | 217000 |
| 2022-09-08 | 6.81 | $7.61 | 238600 |
| 2022-09-07 | 6.78 | $7.48 | 232228 |
| 2022-09-06 | 6.73 | $6.53 | 229009 |
| 2022-09-02 | 6.77 | $6.56 | 130700 |
| 2022-09-01 | 6.80 | $6.31 | 161903 |
| 2022-08-31 | 6.85 | $6.24 | 108943 |
| 2022-08-30 | 6.90 | $6.25 | 126500 |
| 2022-08-29 | 6.94 | $6.29 | 130800 |
| 2022-08-26 | 6.97 | $6.29 | 176522 |
| 2022-08-25 | 6.99 | $6.59 | 215235 |
| 2022-08-24 | 7.00 | $6.45 | 122200 |
| 2022-08-23 | 7.02 | $6.49 | 159000 |
| 2022-08-22 | 7.04 | $6.38 | 316211 |
| 2022-08-19 | 7.07 | $6.33 | 395150 |
| 2022-08-18 | 7.11 | $7.04 | 246659 |
| 2022-08-17 | 7.12 | $7.83 | 100500 |
| 2022-08-16 | 7.09 | $7.86 | 472925 |
| 2022-08-15 | 7.05 | $7.60 | 154835 |
| 2022-08-12 | 7.01 | $7.13 | 218007 |
| 2022-08-11 | 7.00 | $6.87 | 249800 |
| 2022-08-10 | 7.01 | $7.06 | 207417 |
| 2022-08-09 | 7.00 | $6.55 | 187023 |
| 2022-08-08 | 7.00 | $7.24 | 189700 |
| 2022-08-05 | 6.96 | $7.18 | 101800 |
| 2022-08-04 | 6.95 | $7.23 | 61328 |
| 2022-08-03 | 6.94 | $7.30 | 155000 |
| 2022-08-02 | 6.91 | $7.03 | 192207 |
| 2022-08-01 | 6.89 | $6.93 | 141000 |
| 2022-07-29 | 6.85 | $6.74 | 84700 |
| 2022-07-28 | 6.82 | $6.72 | 35324 |
| 2022-07-27 | 6.79 | $6.88 | 122200 |
| 2022-07-26 | 6.76 | $6.81 | 84901 |
| 2022-07-25 | 6.74 | $7.09 | 85119 |
| 2022-07-22 | 6.72 | $7.11 | 75913 |
| 2022-07-21 | 6.69 | $7.29 | 99714 |
| 2022-07-20 | 6.64 | $7.21 | 107241 |
| 2022-07-19 | 6.60 | $7.00 | 142606 |
| 2022-07-18 | 6.56 | $6.76 | 171300 |
| 2022-07-15 | 6.54 | $7.07 | 135630 |
| 2022-07-14 | 6.51 | $6.91 | 132600 |
| 2022-07-13 | 6.50 | $6.85 | 103018 |
| 2022-07-12 | 6.48 | $6.57 | 78300 |
| 2022-07-11 | 6.51 | $6.55 | 105000 |
| 2022-07-08 | 6.55 | $6.97 | 97445 |
| 2022-07-07 | 6.59 | $7.03 | 184139 |
| 2022-07-06 | 6.63 | $6.75 | 186309 |
| 2022-07-05 | 6.68 | $6.50 | 104731 |
| 2022-07-01 | 6.74 | $6.15 | 136844 |
| 2022-06-30 | 6.84 | $6.14 | 109400 |
| 2022-06-29 | 6.92 | $6.25 | 163702 |
| 2022-06-28 | 7.01 | $6.14 | 131300 |
| 2022-06-27 | 7.10 | $6.48 | 93200 |
| 2022-06-24 | 7.16 | $6.58 | 181010 |
| 2022-06-23 | 7.19 | $6.50 | 92332 |
| 2022-06-22 | 7.20 | $6.39 | 215700 |
| 2022-06-21 | 7.30 | $6.35 | 258500 |
| 2022-06-17 | 7.40 | $6.28 | 670700 |
| 2022-06-16 | 7.52 | $6.25 | 342800 |
| 2022-06-15 | 7.62 | $6.49 | 373948 |
| 2022-06-14 | 7.74 | $6.70 | 162000 |
| 2022-06-13 | 7.84 | $6.58 | 361900 |
| 2022-06-10 | 8.01 | $7.02 | 338754 |
| 2022-06-09 | 8.17 | $7.41 | 119601 |
| 2022-06-08 | 8.28 | $7.83 | 109800 |
| 2022-06-07 | 8.38 | $7.76 | 155057 |
| 2022-06-06 | 8.55 | $7.78 | 131600 |
| 2022-06-03 | 8.76 | $7.68 | 127332 |
| 2022-06-02 | 8.98 | $8.15 | 148800 |
| 2022-06-01 | 9.21 | $7.75 | 126700 |
| 2022-05-31 | 9.48 | $8.14 | 584618 |
| 2022-05-27 | 9.69 | $7.92 | 391649 |
| 2022-05-26 | 9.88 | $7.55 | 378902 |
| 2022-05-25 | 10.13 | $7.19 | 1.3M |
| 2022-05-24 | 10.38 | $6.71 | 880139 |
| 2022-05-23 | 10.68 | $8.41 | 363700 |
| 2022-05-20 | 10.91 | $8.35 | 347400 |
| 2022-05-19 | 11.13 | $8.69 | 394800 |
| 2022-05-18 | 11.37 | $8.26 | 469932 |
| 2022-05-17 | 11.65 | $8.87 | 676200 |
| 2022-05-16 | 11.91 | $8.83 | 330710 |
| 2022-05-13 | 12.14 | $9.80 | 501479 |
| 2022-05-12 | 12.32 | $10.41 | 544240 |
| 2022-05-11 | 12.47 | $9.48 | 350900 |
| 2022-05-10 | 12.66 | $9.85 | 924669 |
| 2022-05-09 | 12.82 | $11.16 | 326194 |
| 2022-05-06 | 12.94 | $12.00 | 422500 |
| 2022-05-05 | 13.01 | $12.17 | 314130 |
| 2022-05-04 | 13.08 | $12.67 | 323730 |
| 2022-05-03 | 13.12 | $13.12 | 222100 |
| 2022-05-02 | 13.14 | $12.39 | 175100 |
| 2022-04-29 | 13.19 | $11.62 | 213114 |
| 2022-04-28 | 13.26 | $12.54 | 132368 |
| 2022-04-27 | 13.29 | $12.21 | 158346 |
| 2022-04-26 | 13.30 | $12.76 | 148514 |
| 2022-04-25 | 13.27 | $13.06 | 260042 |
| 2022-04-22 | 13.20 | $12.75 | 319000 |
| 2022-04-21 | 13.17 | $13.50 | 194219 |
| 2022-04-20 | 13.14 | $13.88 | 226044 |
| 2022-04-19 | 13.05 | $13.93 | 219824 |
| 2022-04-18 | 12.95 | $13.46 | 175016 |
| 2022-04-14 | 12.91 | $13.44 | 210523 |
| 2022-04-13 | 12.82 | $13.45 | 216406 |
| 2022-04-12 | 12.70 | $13.17 | 146800 |
| 2022-04-11 | 12.58 | $13.20 | 165500 |
| 2022-04-08 | 12.44 | $13.43 | 140743 |
| 2022-04-07 | 12.30 | $13.41 | 225319 |
| 2022-04-06 | 12.18 | $13.52 | 268900 |
| 2022-04-05 | 12.09 | $13.62 | 224218 |
| 2022-04-04 | 12.10 | $13.51 | 278400 |
| 2022-04-01 | 12.13 | $13.31 | 238700 |
| 2022-03-31 | 12.19 | $13.09 | 407723 |
| 2022-03-30 | 12.32 | $13.11 | 250908 |
| 2022-03-29 | 12.47 | $12.47 | 152339 |
| 2022-03-28 | 12.64 | $12.00 | 148340 |
| 2022-03-25 | 12.88 | $11.81 | 213096 |
| 2022-03-24 | 13.10 | $12.15 | 208938 |
| 2022-03-23 | 13.35 | $12.75 | 466880 |
| 2022-03-22 | 13.56 | $12.20 | 287100 |
| 2022-03-21 | 13.80 | $11.91 | 280839 |
| 2022-03-18 | 14.12 | $12.69 | 670309 |
| 2022-03-17 | 14.46 | $11.59 | 668544 |
| 2022-03-16 | 14.90 | $11.06 | 781900 |
| 2022-03-15 | 15.35 | $10.78 | 263405 |
| 2022-03-14 | 15.79 | $10.40 | 420733 |
| 2022-03-11 | 16.26 | $10.70 | 578940 |
| 2022-03-10 | 16.73 | $11.00 | 873133 |
| 2022-03-09 | 17.20 | $11.61 | 3.6M |
| 2022-03-08 | 17.63 | $13.94 | 642800 |
| 2022-03-07 | 17.91 | $14.01 | 368100 |
| 2022-03-04 | 18.15 | $14.50 | 408578 |
| 2022-03-03 | 18.34 | $15.65 | 182000 |
| 2022-03-02 | 18.49 | $16.15 | 203100 |
| 2022-03-01 | 18.66 | $15.98 | 305300 |
| 2022-02-28 | 18.85 | $16.73 | 369600 |
| 2022-02-25 | 18.96 | $16.22 | 532835 |
| 2022-02-24 | 19.10 | $17.12 | 303621 |
| 2022-02-23 | 19.23 | $17.01 | 159300 |
| 2022-02-22 | 19.37 | $16.90 | 323800 |
| 2022-02-18 | 19.53 | $18.28 | 146646 |
| 2022-02-17 | 19.58 | $19.53 | 161700 |
| 2022-02-16 | 19.62 | $20.33 | 118743 |
| 2022-02-15 | 19.63 | $20.22 | 189101 |
| 2022-02-14 | 19.63 | $19.53 | 156002 |
| 2022-02-11 | 19.77 | $19.79 | 123600 |
| 2022-02-10 | 19.89 | $20.10 | 124210 |
| 2022-02-09 | 20.01 | $20.46 | 210300 |
| 2022-02-08 | 20.13 | $20.15 | 157800 |
| 2022-02-07 | 20.29 | $19.49 | 133888 |
| 2022-02-04 | 20.48 | $18.95 | 141200 |
| 2022-02-03 | 20.70 | $18.23 | 337226 |
| 2022-02-02 | 20.92 | $18.65 | 280146 |
| 2022-02-01 | 21.15 | $19.47 | 391607 |
| 2022-01-31 | 21.28 | $19.78 | 192328 |
| 2022-01-28 | 21.40 | $18.98 | 197826 |
| 2022-01-27 | 21.55 | $19.00 | 166610 |
| 2022-01-26 | 21.68 | $19.68 | 330413 |
| 2022-01-25 | 21.84 | $19.91 | 214216 |
| 2022-01-24 | 22.00 | $20.08 | 778300 |
| 2022-01-21 | 22.17 | $19.17 | 387056 |
| 2022-01-20 | 22.36 | $20.41 | 260016 |
| 2022-01-19 | 22.47 | $20.46 | 762919 |
| 2022-01-18 | 22.60 | $20.25 | 893400 |
| 2022-01-14 | 22.78 | $22.42 | 157816 |
| 2022-01-13 | 22.84 | $22.10 | 166082 |
| 2022-01-12 | 22.93 | $22.47 | 194900 |
| 2022-01-11 | 22.99 | $22.85 | 767410 |
| 2022-01-10 | 23.02 | $23.44 | 307841 |
| 2022-01-07 | 23.04 | $23.37 | 222500 |
| 2022-01-06 | 23.06 | $23.30 | 405500 |
| 2022-01-05 | 23.17 | $22.57 | 279300 |
| 2022-01-04 | 23.27 | $23.20 | 364950 |
| 2022-01-03 | 23.31 | $22.18 | 161821 |
| 2021-12-31 | 23.35 | $22.09 | 140239 |
| 2021-12-30 | 23.46 | $22.08 | 246300 |
| 2021-12-29 | 23.55 | $21.55 | 256712 |
| 2021-12-28 | 23.72 | $22.87 | 297400 |
| 2021-12-27 | 23.77 | $23.09 | 129800 |
| 2021-12-23 | 23.80 | $23.46 | 196300 |
| 2021-12-22 | 23.80 | $23.12 | 167943 |
| 2021-12-21 | 23.82 | $22.60 | 418295 |
| 2021-12-20 | 23.91 | $23.01 | 406847 |
| 2021-12-17 | 24.00 | $23.87 | 1.0M |
| 2021-12-16 | 24.00 | $23.67 | 372388 |
| 2021-12-15 | 24.12 | $23.81 | 616600 |
| 2021-12-14 | 24.20 | $23.71 | 599100 |
| 2021-12-13 | 24.30 | $23.50 | 334142 |
| 2021-12-10 | 24.34 | $23.83 | 167645 |
| 2021-12-09 | 24.33 | $23.61 | 272718 |
| 2021-12-08 | 24.60 | $25.62 | 312150 |
| 2021-12-07 | 24.82 | $24.61 | 210648 |
| 2021-12-06 | 24.96 | $24.00 | 321900 |
| 2021-12-03 | 25.16 | $22.85 | 498800 |
| 2021-12-02 | 25.49 | $24.32 | 268338 |
| 2021-12-01 | 25.77 | $23.82 | 672581 |
| 2021-11-30 | 25.98 | $24.97 | 1.0M |
| 2021-11-29 | 26.14 | $24.00 | 693559 |
| 2021-11-26 | 26.36 | $23.53 | 357000 |
| 2021-11-24 | 26.56 | $23.57 | 406900 |
| 2021-11-23 | 26.75 | $23.46 | 431725 |
| 2021-11-22 | 26.96 | $24.50 | 845739 |
| 2021-11-19 | 27.09 | $24.68 | 307409 |
| 2021-11-18 | 27.16 | $24.00 | 538584 |
| 2021-11-17 | 27.32 | $25.99 | 560674 |
| 2021-11-16 | 27.36 | $25.46 | 524300 |
| 2021-11-15 | 27.41 | $25.70 | 600625 |
| 2021-11-12 | 27.45 | $24.30 | 693800 |
| 2021-11-11 | 27.57 | $23.65 | 2.0M |
| 2021-11-10 | 27.78 | $28.90 | 608300 |
| 2021-11-09 | 27.69 | $30.00 | 654400 |
| 2021-11-08 | 27.52 | $27.53 | 327200 |
| 2021-11-05 | 27.48 | $27.97 | 386790 |
| 2021-11-04 | 27.43 | $29.46 | 290726 |
| 2021-11-03 | 27.30 | $29.98 | 564450 |
| 2021-11-02 | 27.04 | $27.98 | 368508 |
| 2021-11-01 | 26.94 | $28.18 | 300580 |
| 2021-10-29 | 26.75 | $28.33 | 182750 |
| 2021-10-28 | 26.67 | $27.62 | 359542 |
| 2021-10-27 | 26.67 | $27.32 | 177917 |
| 2021-10-26 | 26.84 | $27.59 | 341838 |
| 2021-10-25 | 27.12 | $27.16 | 223727 |
| 2021-10-22 | 27.49 | $26.04 | 184378 |
| 2021-10-21 | 27.89 | $27.29 | 153246 |
| 2021-10-20 | 28.12 | $26.80 | 271100 |
| 2021-10-19 | 28.34 | $26.44 | 283814 |
| 2021-10-18 | 28.59 | $26.54 | 275700 |
| 2021-10-15 | 28.76 | $26.57 | 315339 |
| 2021-10-14 | 28.95 | $27.90 | 298036 |
| 2021-10-13 | 29.12 | $27.00 | 308741 |
| 2021-10-12 | 29.32 | $26.66 | 210400 |
| 2021-10-11 | 29.61 | $26.69 | 227701 |
| 2021-10-08 | 30.01 | $27.11 | 225224 |
| 2021-10-07 | 30.40 | $26.72 | 322301 |
| 2021-10-06 | 30.70 | $24.91 | 381900 |
| 2021-10-05 | 31.03 | $25.95 | 311136 |
| 2021-10-04 | 31.26 | $24.41 | 983424 |
| 2021-10-01 | 31.57 | $26.71 | 1.2M |
| 2021-09-30 | 31.76 | $27.58 | 1.2M |
| 2021-09-29 | 31.83 | $30.66 | 590032 |
| 2021-09-28 | 31.70 | $33.33 | 637400 |
| 2021-09-27 | 31.44 | $34.55 | 631400 |
| 2021-09-24 | 31.21 | $34.01 | 560555 |
| 2021-09-23 | 30.93 | $31.90 | 364407 |
| 2021-09-22 | 30.76 | $31.11 | 617528 |
| 2021-09-21 | 30.64 | $31.42 | 508048 |
| 2021-09-20 | 30.46 | $30.05 | 637400 |
| 2021-09-17 | 30.29 | $30.36 | 971800 |
| 2021-09-16 | 30.10 | $31.33 | 309451 |
| 2021-09-15 | 29.87 | $30.85 | 709171 |
| 2021-09-14 | 29.68 | $32.53 | 317019 |
| 2021-09-13 | 29.46 | $34.63 | 455133 |
| 2021-09-10 | 29.14 | $34.94 | 613100 |
| 2021-09-09 | 29.12 | $32.67 | 384494 |
| 2021-09-08 | 29.16 | $31.59 | 292300 |
| 2021-09-07 | 29.23 | $30.63 | 414514 |
| 2021-09-03 | 29.42 | $30.63 | 331582 |
| 2021-09-02 | 29.69 | $30.50 | 371684 |
| 2021-09-01 | 30.02 | $29.00 | 334453 |
| 2021-08-31 | 30.35 | $27.90 | 503326 |
| 2021-08-30 | 30.79 | $28.25 | 556400 |
| 2021-08-27 | 31.18 | $29.93 | 818494 |
| 2021-08-26 | 31.39 | $28.42 | 533285 |
| 2021-08-25 | 31.64 | $28.40 | 442914 |
| 2021-08-24 | 31.93 | $28.71 | 935264 |
| 2021-08-23 | 32.20 | $27.85 | 1.1M |
| 2021-08-20 | 32.65 | $26.68 | 623361 |
| 2021-08-19 | 33.21 | $26.59 | 780955 |
| 2021-08-18 | 33.77 | $26.63 | 1.4M |
| 2021-08-17 | 34.34 | $27.07 | 1.4M |
| 2021-08-16 | 34.82 | $28.16 | 1.3M |
| 2021-08-13 | 35.13 | $28.23 | 7.7M |
| 2021-08-12 | 35.39 | $34.51 | 825673 |
| 2021-08-11 | 35.39 | $33.42 | 968925 |
| 2021-08-10 | 35.38 | $33.03 | 797844 |
| 2021-08-09 | 35.48 | $34.58 | 839466 |
| 2021-08-06 | 35.40 | $35.95 | 651308 |
| 2021-08-05 | 35.28 | $37.09 | 478331 |
| 2021-08-04 | 35.13 | $35.66 | 470000 |
| 2021-08-03 | 35.01 | $36.66 | 374400 |
| 2021-08-02 | 34.90 | $35.95 | 523200 |
| 2021-07-30 | 34.85 | $34.13 | 1.1M |
| 2021-07-29 | 35.21 | $33.56 | 1.2M |
| 2021-07-28 | 35.66 | $34.22 | 1.2M |
| 2021-07-27 | 35.95 | $33.94 | 716970 |
| 2021-07-26 | 36.27 | $37.00 | 367611 |
| 2021-07-23 | 36.52 | $37.80 | 340568 |
| 2021-07-22 | 36.31 | $37.86 | 400380 |
| 2021-07-21 | 36.05 | $38.00 | 519431 |
| 2021-07-20 | 35.80 | $36.65 | 917500 |
| 2021-07-19 | 35.62 | $34.40 | 489512 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
4.44
2026-07-16
Close Price
$4.54
Vol: 263696
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.03
Average
9.75
Maximum
36.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.44 | $4.54 | 263696 |
| 2026-07-15 | 4.43 | $4.73 | 856400 |
| 2026-07-14 | 4.40 | $4.48 | 349105 |
| 2026-07-13 | 4.39 | $4.52 | 398083 |
| 2026-07-10 | 4.38 | $4.41 | 479341 |
| 2026-07-09 | 4.38 | $4.36 | 479938 |
| 2026-07-08 | 4.38 | $4.28 | 393712 |
| 2026-07-07 | 4.39 | $4.34 | 455594 |
| 2026-07-06 | 4.40 | $4.42 | 578931 |
| 2026-07-02 | 4.39 | $4.46 | 411641 |
| 2026-07-01 | 4.39 | $4.45 | 325605 |
| 2026-06-30 | 4.38 | $4.39 | 434662 |
| 2026-06-29 | 4.38 | $4.44 | 441100 |
| 2026-06-26 | 4.37 | $4.63 | 2.2M |
| 2026-06-25 | 4.35 | $4.42 | 416037 |
| 2026-06-24 | 4.34 | $4.42 | 395500 |
| 2026-06-23 | 4.33 | $4.35 | 1.1M |
| 2026-06-22 | 4.33 | $4.37 | 380051 |
| 2026-06-18 | 4.32 | $4.46 | 716422 |
| 2026-06-17 | 4.31 | $4.41 | 401400 |
| 2026-06-16 | 4.30 | $4.51 | 331847 |
| 2026-06-15 | 4.28 | $4.51 | 343600 |
| 2026-06-12 | 4.25 | $4.49 | 316750 |
| 2026-06-11 | 4.23 | $4.47 | 378450 |
| 2026-06-10 | 4.20 | $4.43 | 414630 |
| 2026-06-09 | 4.18 | $4.40 | 442200 |
| 2026-06-08 | 4.15 | $4.19 | 460601 |
| 2026-06-05 | 4.15 | $4.14 | 640500 |
| 2026-06-04 | 4.15 | $4.13 | 453879 |
| 2026-06-03 | 4.15 | $4.11 | 495900 |
| 2026-06-02 | 4.16 | $4.15 | 615423 |
| 2026-06-01 | 4.16 | $4.39 | 660100 |
| 2026-05-29 | 4.13 | $4.15 | 777348 |
| 2026-05-28 | 4.13 | $4.13 | 407243 |
| 2026-05-27 | 4.13 | $4.22 | 611479 |
| 2026-05-26 | 4.12 | $4.04 | 473441 |
| 2026-05-22 | 4.13 | $3.98 | 331900 |
| 2026-05-21 | 4.15 | $4.01 | 356740 |
| 2026-05-20 | 4.16 | $3.98 | 411600 |
| 2026-05-19 | 4.18 | $4.01 | 564543 |
| 2026-05-18 | 4.20 | $3.92 | 526184 |
| 2026-05-15 | 4.23 | $3.93 | 587459 |
| 2026-05-14 | 4.26 | $4.03 | 574100 |
| 2026-05-13 | 4.28 | $3.94 | 583429 |
| 2026-05-12 | 4.32 | $4.26 | 391700 |
| 2026-05-11 | 4.33 | $4.36 | 525300 |
| 2026-05-08 | 4.32 | $4.30 | 734847 |
| 2026-05-07 | 4.33 | $4.36 | 650004 |
| 2026-05-06 | 4.32 | $4.44 | 1.6M |
| 2026-05-05 | 4.31 | $4.22 | 586936 |
| 2026-05-04 | 4.32 | $4.16 | 314700 |
| 2026-05-01 | 4.34 | $4.31 | 435100 |
| 2026-04-30 | 4.34 | $4.31 | 237349 |
| 2026-04-29 | 4.34 | $4.28 | 400400 |
| 2026-04-28 | 4.35 | $4.39 | 247400 |
| 2026-04-27 | 4.34 | $4.43 | 304400 |
| 2026-04-24 | 4.33 | $4.45 | 268435 |
| 2026-04-23 | 4.32 | $4.57 | 394746 |
| 2026-04-22 | 4.30 | $4.64 | 347108 |
| 2026-04-21 | 4.26 | $4.62 | 494400 |
| 2026-04-20 | 4.22 | $4.56 | 302503 |
| 2026-04-17 | 4.19 | $4.50 | 415324 |
| 2026-04-16 | 4.15 | $4.35 | 456540 |
| 2026-04-15 | 4.13 | $4.30 | 396100 |
| 2026-04-14 | 4.12 | $4.23 | 362684 |
| 2026-04-13 | 4.10 | $4.27 | 669346 |
| 2026-04-10 | 4.09 | $4.18 | 879500 |
| 2026-04-09 | 4.08 | $4.14 | 743500 |
| 2026-04-08 | 4.07 | $4.24 | 395970 |
| 2026-04-07 | 4.05 | $4.13 | 431925 |
| 2026-04-06 | 4.04 | $4.11 | 414000 |
| 2026-04-02 | 4.03 | $4.00 | 509840 |
| 2026-04-01 | 4.04 | $3.90 | 677368 |
| 2026-03-31 | 4.05 | $3.74 | 380529 |
| 2026-03-30 | 4.09 | $3.79 | 275518 |
| 2026-03-27 | 4.12 | $3.79 | 340100 |
| 2026-03-26 | 4.15 | $3.97 | 439105 |
| 2026-03-25 | 4.17 | $4.05 | 348800 |
| 2026-03-24 | 4.18 | $4.13 | 515107 |
| 2026-03-23 | 4.19 | $4.14 | 716600 |
| 2026-03-20 | 4.19 | $4.08 | 1.3M |
| 2026-03-19 | 4.21 | $4.08 | 648718 |
| 2026-03-18 | 4.22 | $4.06 | 456500 |
| 2026-03-17 | 4.24 | $4.13 | 522304 |
| 2026-03-16 | 4.25 | $4.08 | 440700 |
| 2026-03-13 | 4.27 | $4.07 | 431200 |
| 2026-03-12 | 4.29 | $4.02 | 635989 |
| 2026-03-11 | 4.31 | $4.05 | 494900 |
| 2026-03-10 | 4.34 | $4.04 | 497900 |
| 2026-03-09 | 4.37 | $4.09 | 915226 |
| 2026-03-06 | 4.40 | $4.05 | 765247 |
| 2026-03-05 | 4.44 | $4.14 | 1.4M |
| 2026-03-04 | 4.47 | $4.52 | 1.2M |
| 2026-03-03 | 4.47 | $4.32 | 757100 |
| 2026-03-02 | 4.48 | $4.30 | 680900 |
| 2026-02-27 | 4.50 | $4.30 | 749302 |
| 2026-02-26 | 4.52 | $4.40 | 673645 |
| 2026-02-25 | 4.54 | $4.35 | 406894 |
| 2026-02-24 | 4.56 | $4.33 | 631427 |
| 2026-02-23 | 4.58 | $4.41 | 606236 |
| 2026-02-20 | 4.60 | $4.62 | 1.7M |
| 2026-02-19 | 4.60 | $4.64 | 506720 |
| 2026-02-18 | 4.59 | $4.64 | 442000 |
| 2026-02-17 | 4.59 | $4.58 | 346500 |
| 2026-02-13 | 4.59 | $4.69 | 641035 |
| 2026-02-12 | 4.58 | $4.66 | 512700 |
| 2026-02-11 | 4.57 | $4.63 | 276100 |
| 2026-02-10 | 4.56 | $4.65 | 385245 |
| 2026-02-09 | 4.55 | $4.60 | 374100 |
| 2026-02-06 | 4.55 | $4.62 | 366647 |
| 2026-02-05 | 4.54 | $4.47 | 407629 |
| 2026-02-04 | 4.55 | $4.53 | 480900 |
| 2026-02-03 | 4.55 | $4.41 | 1.6M |
| 2026-02-02 | 4.56 | $4.54 | 652845 |
| 2026-01-30 | 4.56 | $4.47 | 356101 |
| 2026-01-29 | 4.57 | $4.41 | 403810 |
| 2026-01-28 | 4.59 | $4.44 | 321553 |
| 2026-01-27 | 4.61 | $4.40 | 277741 |
| 2026-01-26 | 4.63 | $4.40 | 406827 |
| 2026-01-23 | 4.65 | $4.40 | 351611 |
| 2026-01-22 | 4.68 | $4.34 | 339944 |
| 2026-01-21 | 4.72 | $4.26 | 438815 |
| 2026-01-20 | 4.76 | $4.23 | 478811 |
| 2026-01-16 | 4.82 | $4.31 | 866608 |
| 2026-01-15 | 4.88 | $4.49 | 851960 |
| 2026-01-14 | 4.92 | $4.55 | 643800 |
| 2026-01-13 | 4.95 | $4.95 | 411300 |
| 2026-01-12 | 4.95 | $4.92 | 397600 |
| 2026-01-09 | 4.96 | $4.84 | 494600 |
| 2026-01-08 | 4.97 | $4.86 | 517509 |
| 2026-01-07 | 4.98 | $4.91 | 614500 |
| 2026-01-06 | 4.99 | $4.86 | 623419 |
| 2026-01-05 | 5.00 | $4.96 | 515544 |
| 2026-01-02 | 5.01 | $4.83 | 379800 |
| 2025-12-31 | 5.03 | $4.95 | 465538 |
| 2025-12-30 | 5.03 | $4.99 | 361878 |
| 2025-12-29 | 5.04 | $5.02 | 310800 |
| 2025-12-26 | 5.04 | $5.04 | 276935 |
| 2025-12-24 | 5.04 | $4.93 | 298900 |
| 2025-12-23 | 5.05 | $4.90 | 257400 |
| 2025-12-22 | 5.07 | $5.15 | 385648 |
| 2025-12-19 | 5.06 | $5.09 | 851336 |
| 2025-12-18 | 5.06 | $5.21 | 512200 |
| 2025-12-17 | 5.04 | $5.21 | 408500 |
| 2025-12-16 | 5.02 | $5.20 | 476358 |
| 2025-12-15 | 5.01 | $5.16 | 493714 |
| 2025-12-12 | 4.99 | $5.20 | 480017 |
| 2025-12-11 | 4.97 | $5.24 | 339348 |
| 2025-12-10 | 4.94 | $5.18 | 595033 |
| 2025-12-09 | 4.91 | $5.09 | 452316 |
| 2025-12-08 | 4.90 | $5.03 | 343154 |
| 2025-12-05 | 4.88 | $4.97 | 500400 |
| 2025-12-04 | 4.87 | $5.08 | 469841 |
| 2025-12-03 | 4.85 | $5.01 | 364000 |
| 2025-12-02 | 4.83 | $4.88 | 518314 |
| 2025-12-01 | 4.83 | $4.78 | 518241 |
| 2025-11-28 | 4.83 | $4.74 | 283400 |
| 2025-11-26 | 4.84 | $4.75 | 428936 |
| 2025-11-25 | 4.85 | $4.84 | 380736 |
| 2025-11-24 | 4.85 | $4.72 | 678500 |
| 2025-11-21 | 4.87 | $4.81 | 642600 |
| 2025-11-20 | 4.87 | $4.65 | 670100 |
| 2025-11-19 | 4.90 | $4.58 | 528928 |
| 2025-11-18 | 4.93 | $4.58 | 543175 |
| 2025-11-17 | 4.97 | $4.55 | 618704 |
| 2025-11-14 | 5.01 | $4.60 | 489100 |
| 2025-11-13 | 5.05 | $4.63 | 833120 |
| 2025-11-12 | 5.10 | $4.75 | 699662 |
| 2025-11-11 | 5.14 | $4.80 | 503841 |
| 2025-11-10 | 5.17 | $4.78 | 624336 |
| 2025-11-07 | 5.21 | $4.77 | 875309 |
| 2025-11-06 | 5.26 | $4.79 | 1.5M |
| 2025-11-05 | 5.31 | $4.75 | 1.5M |
| 2025-11-04 | 5.37 | $5.01 | 962100 |
| 2025-11-03 | 5.41 | $5.35 | 753143 |
| 2025-10-31 | 5.41 | $5.31 | 610447 |
| 2025-10-30 | 5.42 | $5.20 | 490500 |
| 2025-10-29 | 5.45 | $5.26 | 596200 |
| 2025-10-28 | 5.46 | $5.25 | 530129 |
| 2025-10-27 | 5.49 | $5.31 | 441737 |
| 2025-10-24 | 5.51 | $5.22 | 280333 |
| 2025-10-23 | 5.54 | $5.26 | 574000 |
| 2025-10-22 | 5.57 | $5.08 | 569900 |
| 2025-10-21 | 5.62 | $5.10 | 399741 |
| 2025-10-20 | 5.67 | $5.12 | 374900 |
| 2025-10-17 | 5.73 | $5.22 | 564509 |
| 2025-10-16 | 5.78 | $5.21 | 807700 |
| 2025-10-15 | 5.84 | $5.51 | 609155 |
| 2025-10-14 | 5.88 | $5.37 | 773801 |
| 2025-10-13 | 5.93 | $5.36 | 483976 |
| 2025-10-10 | 5.99 | $5.16 | 680600 |
| 2025-10-09 | 6.08 | $5.42 | 437757 |
| 2025-10-08 | 6.15 | $5.67 | 597315 |
| 2025-10-07 | 6.20 | $5.55 | 713106 |
| 2025-10-06 | 6.27 | $5.76 | 557211 |
| 2025-10-03 | 6.32 | $5.97 | 540719 |
| 2025-10-02 | 6.36 | $6.32 | 736932 |
| 2025-10-01 | 6.36 | $6.33 | 736933 |
| 2025-09-30 | 6.36 | $6.29 | 1.8M |
| 2025-09-29 | 6.37 | $6.32 | 1.2M |
| 2025-09-26 | 6.38 | $6.28 | 568200 |
| 2025-09-25 | 6.39 | $6.26 | 443165 |
| 2025-09-24 | 6.40 | $6.75 | 325500 |
| 2025-09-23 | 6.36 | $6.80 | 712853 |
| 2025-09-22 | 6.32 | $6.84 | 427100 |
| 2025-09-19 | 6.26 | $6.83 | 1.3M |
| 2025-09-18 | 6.20 | $6.79 | 720100 |
| 2025-09-17 | 6.14 | $6.61 | 520900 |
| 2025-09-16 | 6.09 | $6.70 | 710200 |
| 2025-09-15 | 6.03 | $6.55 | 953007 |
| 2025-09-12 | 5.97 | $6.61 | 927717 |
| 2025-09-11 | 5.91 | $6.48 | 809700 |
| 2025-09-10 | 5.85 | $6.24 | 682283 |
| 2025-09-09 | 5.81 | $6.23 | 814455 |
| 2025-09-08 | 5.76 | $6.09 | 406349 |
| 2025-09-05 | 5.73 | $5.93 | 560653 |
| 2025-09-04 | 5.71 | $5.86 | 373019 |
| 2025-09-03 | 5.69 | $5.84 | 500500 |
| 2025-09-02 | 5.67 | $5.79 | 530300 |
| 2025-08-29 | 5.66 | $5.70 | 483622 |
| 2025-08-28 | 5.66 | $5.75 | 506100 |
| 2025-08-27 | 5.65 | $5.79 | 591200 |
| 2025-08-26 | 5.63 | $5.70 | 676000 |
| 2025-08-25 | 5.62 | $5.89 | 592500 |
| 2025-08-22 | 5.60 | $6.02 | 1.5M |
| 2025-08-21 | 5.55 | $5.88 | 998100 |
| 2025-08-20 | 5.52 | $5.70 | 513500 |
| 2025-08-19 | 5.50 | $5.68 | 521732 |
| 2025-08-18 | 5.48 | $5.56 | 372387 |
| 2025-08-15 | 5.47 | $5.52 | 1.2M |
| 2025-08-14 | 5.46 | $5.66 | 531700 |
| 2025-08-13 | 5.44 | $5.65 | 554823 |
| 2025-08-12 | 5.42 | $5.56 | 683530 |
| 2025-08-11 | 5.41 | $5.57 | 494396 |
| 2025-08-08 | 5.39 | $5.68 | 1.0M |
| 2025-08-07 | 5.36 | $5.69 | 1.2M |
| 2025-08-06 | 5.33 | $5.67 | 1.8M |
| 2025-08-05 | 5.29 | $4.85 | 1.4M |
| 2025-08-04 | 5.34 | $4.72 | 586600 |
| 2025-08-01 | 5.40 | $4.64 | 686321 |
| 2025-07-31 | 5.48 | $4.90 | 459600 |
| 2025-07-30 | 5.54 | $4.92 | 362038 |
| 2025-07-29 | 5.61 | $5.18 | 331200 |
| 2025-07-28 | 5.65 | $5.14 | 509630 |
| 2025-07-25 | 5.70 | $5.21 | 371600 |
| 2025-07-24 | 5.76 | $5.44 | 407700 |
| 2025-07-23 | 5.79 | $5.61 | 313900 |
| 2025-07-22 | 5.81 | $5.49 | 654600 |
| 2025-07-21 | 5.84 | $5.38 | 482141 |
| 2025-07-18 | 5.89 | $5.44 | 643687 |
| 2025-07-17 | 5.94 | $5.28 | 469489 |
| 2025-07-16 | 6.01 | $5.25 | 521200 |
| 2025-07-15 | 6.09 | $5.14 | 664800 |
| 2025-07-14 | 6.19 | $5.20 | 758335 |
| 2025-07-11 | 6.29 | $5.30 | 479821 |
| 2025-07-10 | 6.40 | $5.63 | 806909 |
| 2025-07-09 | 6.48 | $5.89 | 659100 |
| 2025-07-08 | 6.54 | $6.02 | 969481 |
| 2025-07-07 | 6.59 | $6.15 | 1.1M |
| 2025-07-03 | 6.64 | $7.21 | 864933 |
| 2025-07-02 | 6.58 | $7.21 | 902200 |
| 2025-07-01 | 6.51 | $6.91 | 1.0M |
| 2025-06-30 | 6.47 | $6.77 | 1.0M |
| 2025-06-27 | 6.44 | $6.49 | 1.6M |
| 2025-06-26 | 6.44 | $6.52 | 393041 |
| 2025-06-25 | 6.43 | $6.66 | 408534 |
| 2025-06-24 | 6.40 | $6.73 | 450500 |
| 2025-06-23 | 6.37 | $6.67 | 269608 |
| 2025-06-20 | 6.34 | $6.54 | 625630 |
| 2025-06-18 | 6.31 | $6.60 | 350794 |
| 2025-06-17 | 6.28 | $6.55 | 392800 |
| 2025-06-16 | 6.26 | $6.59 | 424919 |
| 2025-06-13 | 6.22 | $6.27 | 332220 |
| 2025-06-12 | 6.22 | $6.55 | 353100 |
| 2025-06-11 | 6.18 | $6.66 | 422421 |
| 2025-06-10 | 6.13 | $6.41 | 276700 |
| 2025-06-09 | 6.10 | $6.37 | 249800 |
| 2025-06-06 | 6.07 | $6.42 | 410800 |
| 2025-06-05 | 6.04 | $6.48 | 600000 |
| 2025-06-04 | 5.99 | $6.42 | 456100 |
| 2025-06-03 | 5.94 | $6.23 | 528739 |
| 2025-06-02 | 5.91 | $6.33 | 488100 |
| 2025-05-30 | 5.87 | $6.06 | 650128 |
| 2025-05-29 | 5.85 | $5.91 | 218872 |
| 2025-05-28 | 5.85 | $5.99 | 355900 |
| 2025-05-27 | 5.83 | $5.99 | 313337 |
| 2025-05-23 | 5.81 | $5.95 | 380300 |
| 2025-05-22 | 5.80 | $6.11 | 361835 |
| 2025-05-21 | 5.77 | $6.11 | 356500 |
| 2025-05-20 | 5.73 | $6.26 | 427500 |
| 2025-05-19 | 5.67 | $6.18 | 354600 |
| 2025-05-16 | 5.62 | $6.29 | 483700 |
| 2025-05-15 | 5.55 | $6.28 | 929509 |
| 2025-05-14 | 5.47 | $6.22 | 549000 |
| 2025-05-13 | 5.39 | $6.25 | 746400 |
| 2025-05-12 | 5.30 | $6.25 | 631500 |
| 2025-05-09 | 5.21 | $6.13 | 722823 |
| 2025-05-08 | 5.11 | $6.43 | 1.4M |
| 2025-05-07 | 4.97 | $6.10 | 2.4M |
| 2025-05-06 | 4.85 | $5.07 | 393700 |
| 2025-05-05 | 4.83 | $5.08 | 339912 |
| 2025-05-02 | 4.80 | $5.05 | 391000 |
| 2025-05-01 | 4.77 | $4.90 | 385900 |
| 2025-04-30 | 4.76 | $4.98 | 681400 |
| 2025-04-29 | 4.74 | $4.98 | 532688 |
| 2025-04-28 | 4.71 | $4.82 | 464600 |
| 2025-04-25 | 4.70 | $4.72 | 462602 |
| 2025-04-24 | 4.70 | $4.49 | 400100 |
| 2025-04-23 | 4.72 | $4.36 | 318948 |
| 2025-04-22 | 4.76 | $4.29 | 309100 |
| 2025-04-21 | 4.81 | $4.15 | 404800 |
| 2025-04-17 | 4.88 | $4.12 | 397300 |
| 2025-04-16 | 4.95 | $4.11 | 503903 |
| 2025-04-15 | 5.04 | $4.80 | 793200 |
| 2025-04-14 | 5.07 | $4.80 | 446511 |
| 2025-04-11 | 5.10 | $4.89 | 272008 |
| 2025-04-10 | 5.12 | $4.85 | 413200 |
| 2025-04-09 | 5.15 | $5.01 | 528668 |
| 2025-04-08 | 5.16 | $4.61 | 653805 |
| 2025-04-07 | 5.22 | $4.92 | 561836 |
| 2025-04-04 | 5.25 | $4.89 | 498600 |
| 2025-04-03 | 5.29 | $4.83 | 540708 |
| 2025-04-02 | 5.34 | $5.33 | 341613 |
| 2025-04-01 | 5.34 | $5.22 | 343833 |
| 2025-03-31 | 5.35 | $5.15 | 295291 |
| 2025-03-28 | 5.37 | $5.16 | 185243 |
| 2025-03-27 | 5.40 | $5.22 | 196600 |
| 2025-03-26 | 5.41 | $5.24 | 213417 |
| 2025-03-25 | 5.43 | $5.13 | 290401 |
| 2025-03-24 | 5.46 | $5.28 | 287401 |
| 2025-03-21 | 5.48 | $5.36 | 418800 |
| 2025-03-20 | 5.50 | $5.39 | 182700 |
| 2025-03-19 | 5.51 | $5.57 | 414300 |
| 2025-03-18 | 5.50 | $5.49 | 358001 |
| 2025-03-17 | 5.50 | $5.44 | 252600 |
| 2025-03-14 | 5.51 | $5.38 | 393800 |
| 2025-03-13 | 5.52 | $5.20 | 369201 |
| 2025-03-12 | 5.55 | $5.39 | 375800 |
| 2025-03-11 | 5.57 | $5.43 | 465327 |
| 2025-03-10 | 5.59 | $5.42 | 366900 |
| 2025-03-07 | 5.60 | $5.56 | 440399 |
| 2025-03-06 | 5.61 | $5.68 | 649400 |
| 2025-03-05 | 5.60 | $5.44 | 1.3M |
| 2025-03-04 | 5.62 | $5.22 | 610903 |
| 2025-03-03 | 5.66 | $5.44 | 485239 |
| 2025-02-28 | 5.68 | $5.40 | 214000 |
| 2025-02-27 | 5.71 | $5.48 | 353800 |
| 2025-02-26 | 5.74 | $5.68 | 235820 |
| 2025-02-25 | 5.75 | $5.64 | 343835 |
| 2025-02-24 | 5.76 | $5.63 | 387600 |
| 2025-02-21 | 5.77 | $5.99 | 461700 |
| 2025-02-20 | 5.75 | $6.01 | 311500 |
| 2025-02-19 | 5.72 | $5.98 | 351826 |
| 2025-02-18 | 5.69 | $6.00 | 272400 |
| 2025-02-14 | 5.66 | $5.98 | 238000 |
| 2025-02-13 | 5.63 | $5.79 | 225012 |
| 2025-02-12 | 5.61 | $5.67 | 207103 |
| 2025-02-11 | 5.60 | $5.63 | 221200 |
| 2025-02-10 | 5.60 | $5.56 | 222600 |
| 2025-02-07 | 5.60 | $5.43 | 228100 |
| 2025-02-06 | 5.62 | $5.55 | 211523 |
| 2025-02-05 | 5.63 | $5.71 | 211244 |
| 2025-02-04 | 5.62 | $5.52 | 312500 |
| 2025-02-03 | 5.63 | $5.25 | 347932 |
| 2025-01-31 | 5.67 | $5.37 | 242200 |
| 2025-01-30 | 5.70 | $5.48 | 207944 |
| 2025-01-29 | 5.72 | $5.46 | 165800 |
| 2025-01-28 | 5.75 | $5.53 | 208800 |
| 2025-01-27 | 5.78 | $5.60 | 215701 |
| 2025-01-24 | 5.79 | $5.79 | 226226 |
| 2025-01-23 | 5.79 | $5.94 | 255300 |
| 2025-01-22 | 5.78 | $5.82 | 248515 |
| 2025-01-21 | 5.77 | $5.78 | 218400 |
| 2025-01-17 | 5.77 | $5.73 | 220114 |
| 2025-01-16 | 5.78 | $5.78 | 198233 |
| 2025-01-15 | 5.78 | $5.86 | 191800 |
| 2025-01-14 | 5.77 | $5.75 | 241700 |
| 2025-01-13 | 5.77 | $5.66 | 291831 |
| 2025-01-10 | 5.78 | $5.56 | 284749 |
| 2025-01-08 | 5.81 | $5.62 | 246437 |
| 2025-01-07 | 5.83 | $5.84 | 290105 |
| 2025-01-06 | 5.83 | $5.92 | 440100 |
| 2025-01-03 | 5.82 | $5.87 | 378300 |
| 2025-01-02 | 5.81 | $5.66 | 399500 |
| 2024-12-31 | 5.83 | $5.70 | 186709 |
| 2024-12-30 | 5.84 | $5.73 | 210096 |
| 2024-12-27 | 5.85 | $5.75 | 255220 |
| 2024-12-26 | 5.86 | $5.81 | 151600 |
| 2024-12-24 | 5.87 | $5.82 | 96300 |
| 2024-12-23 | 5.87 | $5.82 | 234706 |
| 2024-12-20 | 5.88 | $5.93 | 480300 |
| 2024-12-19 | 5.87 | $6.05 | 254012 |
| 2024-12-18 | 5.85 | $6.12 | 448021 |
| 2024-12-17 | 5.83 | $6.38 | 324100 |
| 2024-12-16 | 5.77 | $6.34 | 257130 |
| 2024-12-13 | 5.71 | $5.97 | 244918 |
| 2024-12-12 | 5.68 | $5.95 | 330313 |
| 2024-12-11 | 5.65 | $6.03 | 852500 |
| 2024-12-10 | 5.61 | $5.95 | 286330 |
| 2024-12-09 | 5.58 | $5.94 | 541300 |
| 2024-12-06 | 5.54 | $5.62 | 476300 |
| 2024-12-05 | 5.53 | $5.58 | 288321 |
| 2024-12-04 | 5.52 | $5.71 | 308641 |
| 2024-12-03 | 5.50 | $5.56 | 323940 |
| 2024-12-02 | 5.50 | $5.48 | 782408 |
| 2024-11-29 | 5.50 | $5.19 | 182817 |
| 2024-11-27 | 5.53 | $5.16 | 304749 |
| 2024-11-26 | 5.57 | $5.17 | 512336 |
| 2024-11-25 | 5.61 | $5.24 | 514139 |
| 2024-11-22 | 5.65 | $5.10 | 324400 |
| 2024-11-21 | 5.71 | $5.18 | 199748 |
| 2024-11-20 | 5.77 | $5.10 | 272740 |
| 2024-11-19 | 5.84 | $5.24 | 270900 |
| 2024-11-18 | 5.90 | $5.19 | 381500 |
| 2024-11-15 | 5.97 | $5.05 | 741600 |
| 2024-11-14 | 6.07 | $5.17 | 372431 |
| 2024-11-13 | 6.17 | $5.54 | 532230 |
| 2024-11-12 | 6.23 | $5.57 | 416322 |
| 2024-11-11 | 6.30 | $5.91 | 278922 |
| 2024-11-08 | 6.34 | $5.77 | 460894 |
| 2024-11-07 | 6.40 | $5.80 | 574300 |
| 2024-11-06 | 6.47 | $5.57 | 1.1M |
| 2024-11-05 | 6.56 | $6.57 | 633418 |
| 2024-11-04 | 6.56 | $6.37 | 260800 |
| 2024-11-01 | 6.58 | $6.47 | 221401 |
| 2024-10-31 | 6.59 | $6.58 | 177100 |
| 2024-10-30 | 6.59 | $6.76 | 163700 |
| 2024-10-29 | 6.57 | $6.82 | 174725 |
| 2024-10-28 | 6.55 | $6.79 | 399400 |
| 2024-10-25 | 6.52 | $6.50 | 246400 |
| 2024-10-24 | 6.52 | $6.41 | 257237 |
| 2024-10-23 | 6.54 | $6.50 | 171501 |
| 2024-10-22 | 6.54 | $6.63 | 310700 |
| 2024-10-21 | 6.53 | $6.62 | 202732 |
| 2024-10-18 | 6.52 | $6.77 | 217300 |
| 2024-10-17 | 6.49 | $6.71 | 192059 |
| 2024-10-16 | 6.47 | $6.93 | 382915 |
| 2024-10-15 | 6.42 | $6.61 | 252600 |
| 2024-10-14 | 6.40 | $6.43 | 204100 |
| 2024-10-11 | 6.40 | $6.41 | 209700 |
| 2024-10-10 | 6.40 | $6.35 | 282800 |
| 2024-10-09 | 6.41 | $6.41 | 268442 |
| 2024-10-08 | 6.40 | $6.43 | 230440 |
| 2024-10-07 | 6.40 | $6.43 | 268942 |
| 2024-10-04 | 6.40 | $6.47 | 229540 |
| 2024-10-03 | 6.39 | $6.17 | 332528 |
| 2024-10-02 | 6.41 | $6.48 | 225002 |
| 2024-10-01 | 6.41 | $6.52 | 450708 |
| 2024-09-30 | 6.40 | $6.93 | 237700 |
| 2024-09-27 | 6.34 | $6.88 | 274620 |
| 2024-09-26 | 6.28 | $6.93 | 288500 |
| 2024-09-25 | 6.22 | $6.66 | 233300 |
| 2024-09-24 | 6.17 | $6.66 | 300633 |
| 2024-09-23 | 6.12 | $6.65 | 332400 |
| 2024-09-20 | 6.06 | $6.51 | 520500 |
| 2024-09-19 | 6.01 | $6.55 | 264418 |
| 2024-09-18 | 5.96 | $6.44 | 198903 |
| 2024-09-17 | 5.91 | $6.35 | 335737 |
| 2024-09-16 | 5.86 | $6.24 | 296700 |
| 2024-09-13 | 5.82 | $6.07 | 353900 |
| 2024-09-12 | 5.79 | $5.82 | 397600 |
| 2024-09-11 | 5.79 | $5.72 | 468949 |
| 2024-09-10 | 5.80 | $5.61 | 359636 |
| 2024-09-09 | 5.82 | $5.53 | 446925 |
| 2024-09-06 | 5.85 | $5.64 | 449735 |
| 2024-09-05 | 5.87 | $5.91 | 726700 |
| 2024-09-04 | 5.86 | $5.90 | 391400 |
| 2024-09-03 | 5.86 | $5.86 | 435122 |
| 2024-08-30 | 5.86 | $5.78 | 505700 |
| 2024-08-29 | 5.87 | $5.67 | 497206 |
| 2024-08-28 | 5.89 | $5.73 | 321147 |
| 2024-08-27 | 5.91 | $5.77 | 295800 |
| 2024-08-26 | 5.92 | $5.91 | 328700 |
| 2024-08-23 | 5.92 | $5.79 | 642255 |
| 2024-08-22 | 5.94 | $5.79 | 432837 |
| 2024-08-21 | 5.95 | $5.78 | 440827 |
| 2024-08-20 | 5.97 | $5.66 | 404713 |
| 2024-08-19 | 6.00 | $5.74 | 563598 |
| 2024-08-16 | 6.03 | $5.97 | 840024 |
| 2024-08-15 | 6.03 | $5.92 | 543619 |
| 2024-08-14 | 6.05 | $5.89 | 681300 |
| 2024-08-13 | 6.06 | $6.10 | 470500 |
| 2024-08-12 | 6.06 | $5.63 | 667700 |
| 2024-08-09 | 6.10 | $6.39 | 1.1M |
| 2024-08-08 | 6.07 | $6.50 | 1.3M |
| 2024-08-07 | 6.03 | $6.31 | 1.7M |
| 2024-08-06 | 6.00 | $5.85 | 799737 |
| 2024-08-05 | 6.02 | $5.68 | 668000 |
| 2024-08-02 | 6.05 | $5.86 | 729700 |
| 2024-08-01 | 6.07 | $6.02 | 799535 |
| 2024-07-31 | 6.08 | $6.21 | 537000 |
| 2024-07-30 | 6.06 | $6.35 | 312504 |
| 2024-07-29 | 6.03 | $6.40 | 377045 |
| 2024-07-26 | 5.99 | $6.43 | 466200 |
| 2024-07-25 | 5.95 | $6.08 | 1.1M |
| 2024-07-24 | 5.93 | $5.94 | 524900 |
| 2024-07-23 | 5.93 | $6.07 | 307700 |
| 2024-07-22 | 5.92 | $5.98 | 397929 |
| 2024-07-19 | 5.91 | $5.94 | 588413 |
| 2024-07-18 | 5.91 | $5.96 | 411435 |
| 2024-07-17 | 5.90 | $6.04 | 431000 |
| 2024-07-16 | 5.89 | $6.03 | 730300 |
| 2024-07-15 | 5.88 | $5.71 | 450300 |
| 2024-07-12 | 5.89 | $5.90 | 604452 |
| 2024-07-11 | 5.89 | $5.91 | 751600 |
| 2024-07-10 | 5.89 | $5.46 | 490000 |
| 2024-07-09 | 5.94 | $5.49 | 410018 |
| 2024-07-08 | 5.98 | $5.49 | 576036 |
| 2024-07-05 | 6.03 | $5.45 | 692402 |
| 2024-07-03 | 6.10 | $5.64 | 538526 |
| 2024-07-02 | 6.14 | $5.41 | 979166 |
| 2024-07-01 | 6.22 | $5.55 | 1.2M |
| 2024-06-28 | 6.29 | $5.99 | 1.5M |
| 2024-06-27 | 6.32 | $5.90 | 598400 |
| 2024-06-26 | 6.37 | $5.87 | 692237 |
| 2024-06-25 | 6.42 | $5.91 | 530200 |
| 2024-06-24 | 6.47 | $5.98 | 601615 |
| 2024-06-21 | 6.52 | $5.94 | 1.0M |
| 2024-06-20 | 6.59 | $6.47 | 604000 |
| 2024-06-18 | 6.60 | $6.57 | 618200 |
| 2024-06-17 | 6.60 | $6.70 | 415500 |
| 2024-06-14 | 6.59 | $6.68 | 521713 |
| 2024-06-13 | 6.58 | $6.86 | 593000 |
| 2024-06-12 | 6.55 | $6.93 | 417020 |
| 2024-06-11 | 6.51 | $6.94 | 480512 |
| 2024-06-10 | 6.47 | $6.89 | 507300 |
| 2024-06-07 | 6.42 | $6.70 | 661600 |
| 2024-06-06 | 6.39 | $6.74 | 474560 |
| 2024-06-05 | 6.36 | $6.69 | 794333 |
| 2024-06-04 | 6.32 | $6.35 | 536700 |
| 2024-06-03 | 6.32 | $6.16 | 571643 |
| 2024-05-31 | 6.34 | $6.23 | 804002 |
| 2024-05-30 | 6.35 | $6.23 | 594604 |
| 2024-05-29 | 6.36 | $6.11 | 562856 |
| 2024-05-28 | 6.39 | $6.28 | 696402 |
| 2024-05-24 | 6.40 | $6.06 | 667900 |
| 2024-05-23 | 6.43 | $6.11 | 714300 |
| 2024-05-22 | 6.47 | $6.41 | 821945 |
| 2024-05-21 | 6.47 | $6.71 | 577300 |
| 2024-05-20 | 6.45 | $6.78 | 681700 |
| 2024-05-17 | 6.41 | $6.95 | 711100 |
| 2024-05-16 | 6.35 | $7.06 | 713900 |
| 2024-05-15 | 6.28 | $7.23 | 652600 |
| 2024-05-14 | 6.18 | $7.48 | 978710 |
| 2024-05-13 | 6.04 | $7.17 | 716400 |
| 2024-05-10 | 5.92 | $7.05 | 1.7M |
| 2024-05-09 | 5.81 | $7.86 | 1.7M |
| 2024-05-08 | 5.59 | $8.14 | 7.9M |
| 2024-05-07 | 5.32 | $5.53 | 1.4M |
| 2024-05-06 | 5.30 | $5.54 | 681500 |
| 2024-05-03 | 5.27 | $5.71 | 627400 |
| 2024-05-02 | 5.23 | $5.57 | 445330 |
| 2024-05-01 | 5.19 | $5.36 | 406000 |
| 2024-04-30 | 5.18 | $5.32 | 401700 |
| 2024-04-29 | 5.16 | $5.38 | 540511 |
| 2024-04-26 | 5.14 | $5.39 | 441200 |
| 2024-04-25 | 5.11 | $5.41 | 1.1M |
| 2024-04-24 | 5.08 | $5.31 | 465427 |
| 2024-04-23 | 5.05 | $5.29 | 595700 |
| 2024-04-22 | 5.03 | $5.20 | 736800 |
| 2024-04-19 | 5.01 | $5.27 | 621117 |
| 2024-04-18 | 4.98 | $5.18 | 707000 |
| 2024-04-17 | 4.96 | $4.99 | 642918 |
| 2024-04-16 | 4.96 | $4.99 | 824617 |
| 2024-04-15 | 4.96 | $5.00 | 1.0M |
| 2024-04-12 | 4.95 | $5.13 | 784834 |
| 2024-04-11 | 4.93 | $5.09 | 562800 |
| 2024-04-10 | 4.92 | $5.04 | 828300 |
| 2024-04-09 | 4.91 | $5.06 | 784216 |
| 2024-04-08 | 4.89 | $4.94 | 776900 |
| 2024-04-05 | 4.88 | $4.98 | 607600 |
| 2024-04-04 | 4.87 | $4.86 | 475900 |
| 2024-04-03 | 4.88 | $4.72 | 239028 |
| 2024-04-02 | 4.89 | $4.78 | 418700 |
| 2024-04-01 | 4.90 | $4.82 | 512000 |
| 2024-03-28 | 4.91 | $4.76 | 613200 |
| 2024-03-27 | 4.93 | $4.65 | 308300 |
| 2024-03-26 | 4.96 | $4.59 | 566302 |
| 2024-03-25 | 5.00 | $4.68 | 556900 |
| 2024-03-22 | 5.03 | $4.88 | 548047 |
| 2024-03-21 | 5.05 | $5.02 | 403700 |
| 2024-03-20 | 5.05 | $5.11 | 476209 |
| 2024-03-19 | 5.04 | $5.15 | 707600 |
| 2024-03-18 | 5.03 | $5.29 | 1.0M |
| 2024-03-15 | 5.00 | $5.27 | 1.4M |
| 2024-03-14 | 4.98 | $5.09 | 999737 |
| 2024-03-13 | 4.96 | $5.04 | 1.4M |
| 2024-03-12 | 4.96 | $4.90 | 1.5M |
| 2024-03-11 | 4.96 | $4.75 | 685800 |
| 2024-03-08 | 4.98 | $4.75 | 726300 |
| 2024-03-07 | 5.01 | $4.96 | 7.9M |
| 2024-03-06 | 5.01 | $4.67 | 3.4M |
| 2024-03-05 | 5.05 | $4.83 | 948762 |
| 2024-03-04 | 5.07 | $4.82 | 483172 |
| 2024-03-01 | 5.10 | $4.92 | 434016 |
| 2024-02-29 | 5.12 | $4.83 | 616862 |
| 2024-02-28 | 5.15 | $4.78 | 455629 |
| 2024-02-27 | 5.19 | $4.88 | 781942 |
| 2024-02-26 | 5.22 | $4.66 | 546741 |
| 2024-02-23 | 5.28 | $4.79 | 625830 |
| 2024-02-22 | 5.33 | $4.83 | 1.1M |
| 2024-02-21 | 5.38 | $4.98 | 2.2M |
| 2024-02-20 | 5.43 | $5.20 | 261003 |
| 2024-02-16 | 5.45 | $5.29 | 340733 |
| 2024-02-15 | 5.47 | $5.36 | 534251 |
| 2024-02-14 | 5.48 | $5.23 | 609900 |
| 2024-02-13 | 5.50 | $4.96 | 791141 |
| 2024-02-12 | 5.56 | $5.38 | 721300 |
| 2024-02-09 | 5.58 | $5.23 | 561300 |
| 2024-02-08 | 5.62 | $5.32 | 750800 |
| 2024-02-07 | 5.65 | $5.20 | 1.2M |
| 2024-02-06 | 5.69 | $5.50 | 486300 |
| 2024-02-05 | 5.71 | $5.30 | 543400 |
| 2024-02-02 | 5.76 | $5.33 | 510800 |
| 2024-02-01 | 5.80 | $5.44 | 614909 |
| 2024-01-31 | 5.84 | $5.24 | 523800 |
| 2024-01-30 | 5.91 | $5.45 | 288532 |
| 2024-01-29 | 5.95 | $5.70 | 1.5M |
| 2024-01-26 | 5.98 | $5.43 | 391905 |
| 2024-01-25 | 6.04 | $5.36 | 277600 |
| 2024-01-24 | 6.11 | $5.34 | 334300 |
| 2024-01-23 | 6.19 | $5.38 | 471957 |
| 2024-01-22 | 6.28 | $5.71 | 572700 |
| 2024-01-19 | 6.33 | $5.56 | 692313 |
| 2024-01-18 | 6.42 | $5.64 | 737034 |
| 2024-01-17 | 6.50 | $5.99 | 630400 |
| 2024-01-16 | 6.55 | $6.24 | 607008 |
| 2024-01-12 | 6.58 | $6.23 | 720325 |
| 2024-01-11 | 6.62 | $6.20 | 5.6M |
| 2024-01-10 | 6.67 | $6.33 | 507183 |
| 2024-01-09 | 6.70 | $6.35 | 459333 |
| 2024-01-08 | 6.74 | $6.44 | 370905 |
| 2024-01-05 | 6.77 | $6.47 | 484500 |
| 2024-01-04 | 6.80 | $6.47 | 599759 |
| 2024-01-03 | 6.84 | $6.33 | 874200 |
| 2024-01-02 | 6.89 | $6.55 | 746658 |
| 2023-12-29 | 6.93 | $6.59 | 423379 |
| 2023-12-28 | 6.96 | $6.59 | 571000 |
| 2023-12-27 | 7.00 | $6.63 | 450246 |
| 2023-12-26 | 7.04 | $6.88 | 320503 |
| 2023-12-22 | 7.06 | $6.89 | 602819 |
| 2023-12-21 | 7.07 | $6.70 | 497006 |
| 2023-12-20 | 7.11 | $6.69 | 616600 |
| 2023-12-19 | 7.16 | $7.02 | 393300 |
| 2023-12-18 | 7.17 | $6.94 | 438100 |
| 2023-12-15 | 7.19 | $7.13 | 4.3M |
| 2023-12-14 | 7.20 | $6.99 | 768024 |
| 2023-12-13 | 7.22 | $7.04 | 447849 |
| 2023-12-12 | 7.24 | $7.09 | 300700 |
| 2023-12-11 | 7.26 | $7.27 | 352836 |
| 2023-12-08 | 7.26 | $6.95 | 520919 |
| 2023-12-07 | 7.29 | $6.85 | 422436 |
| 2023-12-06 | 7.34 | $6.94 | 388600 |
| 2023-12-05 | 7.38 | $7.22 | 304835 |
| 2023-12-04 | 7.40 | $7.40 | 835204 |
| 2023-12-01 | 7.40 | $7.23 | 2.7M |
| 2023-11-30 | 7.41 | $6.90 | 465332 |
| 2023-11-29 | 7.47 | $6.85 | 437500 |
| 2023-11-28 | 7.53 | $6.97 | 400108 |
| 2023-11-27 | 7.59 | $6.93 | 323400 |
| 2023-11-24 | 7.66 | $7.11 | 523300 |
| 2023-11-22 | 7.72 | $6.96 | 275819 |
| 2023-11-21 | 7.80 | $7.05 | 1.6M |
| 2023-11-20 | 7.88 | $7.32 | 913800 |
| 2023-11-17 | 7.93 | $7.51 | 254900 |
| 2023-11-16 | 7.98 | $7.25 | 227920 |
| 2023-11-15 | 8.06 | $7.49 | 210155 |
| 2023-11-14 | 8.12 | $7.60 | 412126 |
| 2023-11-13 | 8.17 | $7.57 | 191824 |
| 2023-11-10 | 8.23 | $7.53 | 276300 |
| 2023-11-09 | 8.31 | $7.52 | 341235 |
| 2023-11-08 | 8.39 | $7.63 | 788700 |
| 2023-11-07 | 8.47 | $8.35 | 194845 |
| 2023-11-06 | 8.48 | $8.40 | 339657 |
| 2023-11-03 | 8.49 | $8.49 | 473111 |
| 2023-11-02 | 8.49 | $8.40 | 335300 |
| 2023-11-01 | 8.50 | $8.40 | 380605 |
| 2023-10-31 | 8.51 | $8.53 | 200636 |
| 2023-10-30 | 8.51 | $8.32 | 208801 |
| 2023-10-27 | 8.53 | $8.28 | 213937 |
| 2023-10-26 | 8.56 | $8.44 | 223020 |
| 2023-10-25 | 8.57 | $8.46 | 213900 |
| 2023-10-24 | 8.58 | $8.50 | 265326 |
| 2023-10-23 | 8.59 | $8.33 | 214407 |
| 2023-10-20 | 8.62 | $8.13 | 308748 |
| 2023-10-19 | 8.67 | $8.15 | 263400 |
| 2023-10-18 | 8.72 | $8.13 | 190824 |
| 2023-10-17 | 8.79 | $8.56 | 245235 |
| 2023-10-16 | 8.81 | $8.30 | 223700 |
| 2023-10-13 | 8.86 | $8.28 | 204141 |
| 2023-10-12 | 8.92 | $8.14 | 425912 |
| 2023-10-11 | 9.01 | $8.25 | 350826 |
| 2023-10-10 | 9.09 | $8.43 | 343600 |
| 2023-10-09 | 9.16 | $8.52 | 343863 |
| 2023-10-06 | 9.22 | $8.65 | 633530 |
| 2023-10-05 | 9.28 | $9.18 | 185627 |
| 2023-10-04 | 9.29 | $9.30 | 150700 |
| 2023-10-03 | 9.29 | $9.08 | 243446 |
| 2023-10-02 | 9.32 | $9.16 | 200233 |
| 2023-09-29 | 9.33 | $9.29 | 382700 |
| 2023-09-28 | 9.34 | $9.29 | 102100 |
| 2023-09-27 | 9.34 | $9.14 | 225617 |
| 2023-09-26 | 9.36 | $9.09 | 243800 |
| 2023-09-25 | 9.39 | $9.15 | 106700 |
| 2023-09-22 | 9.42 | $8.97 | 143303 |
| 2023-09-21 | 9.46 | $9.11 | 257300 |
| 2023-09-20 | 9.50 | $8.90 | 179400 |
| 2023-09-19 | 9.56 | $9.03 | 112629 |
| 2023-09-18 | 9.62 | $9.21 | 147644 |
| 2023-09-15 | 9.66 | $9.25 | 387200 |
| 2023-09-14 | 9.71 | $9.51 | 129000 |
| 2023-09-13 | 9.73 | $9.52 | 161408 |
| 2023-09-12 | 9.75 | $9.56 | 160403 |
| 2023-09-11 | 9.77 | $9.61 | 170200 |
| 2023-09-08 | 9.79 | $9.55 | 199439 |
| 2023-09-07 | 9.81 | $9.50 | 276726 |
| 2023-09-06 | 9.85 | $9.54 | 100432 |
| 2023-09-05 | 9.88 | $9.80 | 116200 |
| 2023-09-01 | 9.89 | $9.69 | 105723 |
| 2023-08-31 | 9.91 | $9.46 | 226300 |
| 2023-08-30 | 9.95 | $9.58 | 153046 |
| 2023-08-29 | 9.99 | $9.51 | 145921 |
| 2023-08-28 | 10.04 | $9.36 | 87911 |
| 2023-08-25 | 10.12 | $9.27 | 129300 |
| 2023-08-24 | 10.20 | $9.13 | 131400 |
| 2023-08-23 | 10.32 | $9.39 | 154433 |
| 2023-08-22 | 10.42 | $9.13 | 149028 |
| 2023-08-21 | 10.55 | $9.27 | 155500 |
| 2023-08-18 | 10.69 | $9.38 | 207318 |
| 2023-08-17 | 10.82 | $9.42 | 278500 |
| 2023-08-16 | 10.97 | $9.55 | 348200 |
| 2023-08-15 | 11.12 | $9.72 | 336338 |
| 2023-08-14 | 11.27 | $10.12 | 284000 |
| 2023-08-11 | 11.39 | $10.33 | 381700 |
| 2023-08-10 | 11.50 | $10.76 | 348914 |
| 2023-08-09 | 11.58 | $10.74 | 512830 |
| 2023-08-08 | 11.67 | $10.09 | 322856 |
| 2023-08-07 | 11.83 | $10.10 | 260236 |
| 2023-08-04 | 12.02 | $10.47 | 411338 |
| 2023-08-03 | 12.18 | $10.62 | 301908 |
| 2023-08-02 | 12.34 | $11.00 | 602605 |
| 2023-08-01 | 12.48 | $11.90 | 374500 |
| 2023-07-31 | 12.54 | $11.86 | 192900 |
| 2023-07-28 | 12.62 | $11.76 | 228400 |
| 2023-07-27 | 12.71 | $11.75 | 136931 |
| 2023-07-26 | 12.81 | $12.09 | 142000 |
| 2023-07-25 | 12.88 | $12.23 | 125769 |
| 2023-07-24 | 12.95 | $12.05 | 152442 |
| 2023-07-21 | 13.05 | $12.29 | 181700 |
| 2023-07-20 | 13.13 | $12.33 | 222913 |
| 2023-07-19 | 13.21 | $13.08 | 184737 |
| 2023-07-18 | 13.22 | $13.21 | 215800 |
| 2023-07-17 | 13.22 | $13.00 | 201200 |
| 2023-07-14 | 13.25 | $12.39 | 183622 |
| 2023-07-13 | 13.34 | $13.19 | 265141 |
| 2023-07-12 | 13.35 | $12.85 | 295826 |
| 2023-07-11 | 13.41 | $13.95 | 406330 |
| 2023-07-10 | 13.35 | $14.14 | 584813 |
| 2023-07-07 | 13.27 | $12.81 | 728271 |
| 2023-07-06 | 13.32 | $11.70 | 366200 |
| 2023-07-05 | 13.49 | $11.98 | 404600 |
| 2023-07-03 | 13.64 | $12.56 | 203833 |
| 2023-06-30 | 13.76 | $12.20 | 983731 |
| 2023-06-29 | 13.92 | $13.01 | 794704 |
| 2023-06-28 | 14.02 | $14.20 | 627548 |
| 2023-06-27 | 14.00 | $14.30 | 795750 |
| 2023-06-26 | 13.97 | $14.98 | 1.2M |
| 2023-06-23 | 13.86 | $15.75 | 5.8M |
| 2023-06-22 | 13.66 | $16.98 | 440026 |
| 2023-06-21 | 13.31 | $16.69 | 468000 |
| 2023-06-20 | 12.96 | $15.99 | 356838 |
| 2023-06-16 | 12.64 | $15.75 | 717320 |
| 2023-06-15 | 12.31 | $15.08 | 602449 |
| 2023-06-14 | 12.02 | $15.59 | 318600 |
| 2023-06-13 | 11.64 | $15.72 | 252900 |
| 2023-06-12 | 11.21 | $14.74 | 180800 |
| 2023-06-09 | 10.84 | $14.19 | 160330 |
| 2023-06-08 | 10.49 | $13.82 | 169038 |
| 2023-06-07 | 10.14 | $13.20 | 189801 |
| 2023-06-06 | 9.82 | $12.82 | 794300 |
| 2023-06-05 | 9.50 | $12.09 | 271900 |
| 2023-06-02 | 9.23 | $10.80 | 182539 |
| 2023-06-01 | 9.06 | $9.99 | 211700 |
| 2023-05-31 | 8.96 | $9.43 | 252076 |
| 2023-05-30 | 8.92 | $9.31 | 206200 |
| 2023-05-26 | 8.87 | $8.88 | 144557 |
| 2023-05-25 | 8.87 | $8.98 | 139725 |
| 2023-05-24 | 8.86 | $9.25 | 213300 |
| 2023-05-23 | 8.82 | $9.57 | 414408 |
| 2023-05-22 | 8.74 | $9.27 | 923957 |
| 2023-05-19 | 8.69 | $7.19 | 154100 |
| 2023-05-18 | 8.85 | $7.52 | 100500 |
| 2023-05-17 | 8.98 | $7.95 | 77000 |
| 2023-05-16 | 9.09 | $7.80 | 166809 |
| 2023-05-15 | 9.23 | $8.29 | 108141 |
| 2023-05-12 | 9.33 | $8.12 | 264700 |
| 2023-05-11 | 9.46 | $8.56 | 506538 |
| 2023-05-10 | 9.55 | $9.03 | 125023 |
| 2023-05-09 | 9.61 | $10.05 | 49049 |
| 2023-05-08 | 9.56 | $9.94 | 35100 |
| 2023-05-05 | 9.52 | $9.76 | 41100 |
| 2023-05-04 | 9.49 | $9.60 | 35800 |
| 2023-05-03 | 9.48 | $9.42 | 53816 |
| 2023-05-02 | 9.49 | $9.52 | 43100 |
| 2023-05-01 | 9.48 | $9.55 | 55500 |
| 2023-04-28 | 9.48 | $9.13 | 66200 |
| 2023-04-27 | 9.51 | $8.86 | 96100 |
| 2023-04-26 | 9.58 | $8.74 | 65900 |
| 2023-04-25 | 9.67 | $8.98 | 59900 |
| 2023-04-24 | 9.74 | $9.29 | 87300 |
| 2023-04-21 | 9.79 | $9.71 | 83600 |
| 2023-04-20 | 9.80 | $9.80 | 35300 |
| 2023-04-19 | 9.80 | $9.55 | 43507 |
| 2023-04-18 | 9.83 | $9.64 | 37100 |
| 2023-04-17 | 9.85 | $9.56 | 36800 |
| 2023-04-14 | 9.88 | $9.82 | 26600 |
| 2023-04-13 | 9.88 | $9.92 | 44408 |
| 2023-04-12 | 9.88 | $9.88 | 24619 |
| 2023-04-11 | 9.88 | $9.97 | 59800 |
| 2023-04-10 | 9.87 | $9.92 | 47012 |
| 2023-04-06 | 9.87 | $10.06 | 39000 |
| 2023-04-05 | 9.84 | $10.06 | 68100 |
| 2023-04-04 | 9.82 | $10.05 | 65548 |
| 2023-04-03 | 9.80 | $10.07 | 122300 |
| 2023-03-31 | 9.77 | $10.20 | 66100 |
| 2023-03-30 | 9.72 | $9.53 | 42503 |
| 2023-03-29 | 9.74 | $9.48 | 50511 |
| 2023-03-28 | 9.77 | $9.81 | 72413 |
| 2023-03-27 | 9.77 | $10.08 | 42000 |
| 2023-03-24 | 9.74 | $10.05 | 51025 |
| 2023-03-23 | 9.70 | $9.99 | 149100 |
| 2023-03-22 | 9.67 | $10.08 | 59238 |
| 2023-03-21 | 9.63 | $10.24 | 83600 |
| 2023-03-20 | 9.56 | $10.02 | 76443 |
| 2023-03-17 | 9.52 | $9.65 | 96413 |
| 2023-03-16 | 9.50 | $9.74 | 79350 |
| 2023-03-15 | 9.48 | $9.59 | 128900 |
| 2023-03-14 | 9.47 | $9.40 | 111400 |
| 2023-03-13 | 9.47 | $9.46 | 120638 |
| 2023-03-10 | 9.47 | $8.98 | 167800 |
| 2023-03-09 | 9.53 | $9.20 | 150200 |
| 2023-03-08 | 9.56 | $9.21 | 171236 |
| 2023-03-07 | 9.60 | $9.00 | 318718 |
| 2023-03-06 | 9.66 | $8.35 | 155400 |
| 2023-03-03 | 9.80 | $9.50 | 48247 |
| 2023-03-02 | 9.83 | $9.76 | 60601 |
| 2023-03-01 | 9.84 | $9.55 | 71900 |
| 2023-02-28 | 9.87 | $10.67 | 78949 |
| 2023-02-27 | 9.78 | $10.25 | 35702 |
| 2023-02-24 | 9.73 | $10.21 | 67805 |
| 2023-02-23 | 9.68 | $9.89 | 28041 |
| 2023-02-22 | 9.66 | $9.74 | 51300 |
| 2023-02-21 | 9.65 | $9.55 | 45508 |
| 2023-02-17 | 9.67 | $9.63 | 36933 |
| 2023-02-16 | 9.67 | $9.62 | 21300 |
| 2023-02-15 | 9.67 | $9.75 | 38535 |
| 2023-02-14 | 9.67 | $9.39 | 37000 |
| 2023-02-13 | 9.70 | $9.53 | 29847 |
| 2023-02-10 | 9.71 | $9.51 | 40000 |
| 2023-02-09 | 9.73 | $9.85 | 51311 |
| 2023-02-08 | 9.72 | $9.93 | 70700 |
| 2023-02-07 | 9.70 | $9.95 | 56800 |
| 2023-02-06 | 9.67 | $9.65 | 81417 |
| 2023-02-03 | 9.68 | $10.38 | 140557 |
| 2023-02-02 | 9.60 | $10.27 | 151900 |
| 2023-02-01 | 9.53 | $10.04 | 95100 |
| 2023-01-31 | 9.48 | $9.79 | 71647 |
| 2023-01-30 | 9.45 | $9.76 | 103500 |
| 2023-01-27 | 9.41 | $9.91 | 152424 |
| 2023-01-26 | 9.36 | $9.53 | 56700 |
| 2023-01-25 | 9.34 | $9.42 | 46503 |
| 2023-01-24 | 9.33 | $9.52 | 77125 |
| 2023-01-23 | 9.31 | $9.26 | 78300 |
| 2023-01-20 | 9.32 | $9.29 | 79600 |
| 2023-01-19 | 9.32 | $8.95 | 93800 |
| 2023-01-18 | 9.36 | $9.18 | 90400 |
| 2023-01-17 | 9.38 | $9.10 | 96600 |
| 2023-01-13 | 9.41 | $9.54 | 45000 |
| 2023-01-12 | 9.40 | $9.85 | 101900 |
| 2023-01-11 | 9.35 | $9.38 | 91921 |
| 2023-01-10 | 9.35 | $9.47 | 53526 |
| 2023-01-09 | 9.33 | $9.64 | 65801 |
| 2023-01-06 | 9.30 | $9.49 | 42873 |
| 2023-01-05 | 9.28 | $9.62 | 52511 |
| 2023-01-04 | 9.25 | $9.44 | 73600 |
| 2023-01-03 | 9.23 | $9.71 | 169634 |
| 2022-12-30 | 9.18 | $9.27 | 115472 |
| 2022-12-29 | 9.17 | $9.40 | 105745 |
| 2022-12-28 | 9.14 | $9.17 | 100026 |
| 2022-12-27 | 9.14 | $9.45 | 133908 |
| 2022-12-23 | 9.11 | $10.10 | 144307 |
| 2022-12-22 | 9.00 | $9.46 | 106400 |
| 2022-12-21 | 8.95 | $9.02 | 101600 |
| 2022-12-20 | 8.95 | $8.84 | 128300 |
| 2022-12-19 | 8.96 | $8.92 | 151208 |
| 2022-12-16 | 8.96 | $8.99 | 162001 |
| 2022-12-15 | 8.96 | $9.13 | 228607 |
| 2022-12-14 | 8.94 | $9.08 | 163740 |
| 2022-12-13 | 8.93 | $8.96 | 211930 |
| 2022-12-12 | 8.92 | $9.19 | 111100 |
| 2022-12-09 | 8.89 | $9.22 | 208431 |
| 2022-12-08 | 8.86 | $9.35 | 114321 |
| 2022-12-07 | 8.81 | $8.95 | 229437 |
| 2022-12-06 | 8.79 | $9.12 | 79739 |
| 2022-12-05 | 8.76 | $9.18 | 105449 |
| 2022-12-02 | 8.72 | $9.48 | 173958 |
| 2022-12-01 | 8.63 | $8.79 | 207300 |
| 2022-11-30 | 8.62 | $8.22 | 268300 |
| 2022-11-29 | 8.66 | $7.80 | 115344 |
| 2022-11-28 | 8.75 | $7.97 | 133500 |
| 2022-11-25 | 8.83 | $8.15 | 61525 |
| 2022-11-23 | 8.90 | $8.46 | 103000 |
| 2022-11-22 | 8.95 | $8.33 | 152709 |
| 2022-11-21 | 9.02 | $8.30 | 218841 |
| 2022-11-18 | 9.09 | $7.90 | 200606 |
| 2022-11-17 | 9.22 | $8.17 | 195429 |
| 2022-11-16 | 9.33 | $8.63 | 113500 |
| 2022-11-15 | 9.40 | $9.19 | 261856 |
| 2022-11-14 | 9.42 | $9.20 | 125400 |
| 2022-11-11 | 9.45 | $9.81 | 256765 |
| 2022-11-10 | 9.41 | $10.86 | 268065 |
| 2022-11-09 | 9.26 | $9.43 | 358955 |
| 2022-11-08 | 9.24 | $8.46 | 266400 |
| 2022-11-07 | 9.32 | $8.40 | 408300 |
| 2022-11-04 | 9.42 | $8.60 | 326700 |
| 2022-11-03 | 9.50 | $8.97 | 66629 |
| 2022-11-02 | 9.56 | $9.01 | 92400 |
| 2022-11-01 | 9.62 | $9.00 | 112400 |
| 2022-10-31 | 9.68 | $8.89 | 330300 |
| 2022-10-28 | 9.77 | $9.11 | 138625 |
| 2022-10-27 | 9.84 | $10.01 | 130300 |
| 2022-10-26 | 9.82 | $10.26 | 113512 |
| 2022-10-25 | 9.77 | $9.89 | 79300 |
| 2022-10-24 | 9.76 | $9.76 | 345600 |
| 2022-10-21 | 9.76 | $12.00 | 293200 |
| 2022-10-20 | 9.52 | $11.06 | 297546 |
| 2022-10-19 | 9.36 | $10.43 | 238700 |
| 2022-10-18 | 9.25 | $10.27 | 333126 |
| 2022-10-17 | 9.14 | $9.22 | 107016 |
| 2022-10-14 | 9.13 | $9.34 | 48900 |
| 2022-10-13 | 9.11 | $9.25 | 297218 |
| 2022-10-12 | 9.09 | $9.79 | 69413 |
| 2022-10-11 | 9.02 | $9.68 | 114700 |
| 2022-10-10 | 8.95 | $9.61 | 174600 |
| 2022-10-07 | 8.88 | $9.33 | 111800 |
| 2022-10-06 | 8.84 | $9.97 | 137600 |
| 2022-10-05 | 8.72 | $9.64 | 126600 |
| 2022-10-04 | 8.62 | $9.66 | 254100 |
| 2022-10-03 | 8.51 | $9.05 | 113000 |
| 2022-09-30 | 8.45 | $9.26 | 87700 |
| 2022-09-29 | 8.37 | $9.44 | 156908 |
| 2022-09-28 | 8.26 | $9.52 | 144200 |
| 2022-09-27 | 8.12 | $8.99 | 244417 |
| 2022-09-26 | 8.03 | $8.75 | 238201 |
| 2022-09-23 | 7.96 | $8.41 | 171741 |
| 2022-09-22 | 7.91 | $8.55 | 191500 |
| 2022-09-21 | 7.84 | $8.61 | 129345 |
| 2022-09-20 | 7.76 | $8.64 | 110445 |
| 2022-09-19 | 7.67 | $8.63 | 186340 |
| 2022-09-16 | 7.56 | $8.88 | 396200 |
| 2022-09-15 | 7.43 | $8.46 | 183900 |
| 2022-09-14 | 7.32 | $8.51 | 138134 |
| 2022-09-13 | 7.19 | $8.36 | 227400 |
| 2022-09-12 | 7.07 | $8.55 | 218447 |
| 2022-09-09 | 6.91 | $8.01 | 217000 |
| 2022-09-08 | 6.80 | $7.61 | 238600 |
| 2022-09-07 | 6.71 | $7.48 | 232228 |
| 2022-09-06 | 6.63 | $6.53 | 229009 |
| 2022-09-02 | 6.64 | $6.56 | 130700 |
| 2022-09-01 | 6.65 | $6.31 | 161903 |
| 2022-08-31 | 6.69 | $6.24 | 108943 |
| 2022-08-30 | 6.73 | $6.25 | 126500 |
| 2022-08-29 | 6.78 | $6.29 | 130800 |
| 2022-08-26 | 6.84 | $6.29 | 176522 |
| 2022-08-25 | 6.89 | $6.59 | 215235 |
| 2022-08-24 | 6.93 | $6.45 | 122200 |
| 2022-08-23 | 6.98 | $6.49 | 159000 |
| 2022-08-22 | 7.03 | $6.38 | 316211 |
| 2022-08-19 | 7.09 | $6.33 | 395150 |
| 2022-08-18 | 7.17 | $7.04 | 246659 |
| 2022-08-17 | 7.19 | $7.83 | 100500 |
| 2022-08-16 | 7.12 | $7.86 | 472925 |
| 2022-08-15 | 7.04 | $7.60 | 154835 |
| 2022-08-12 | 6.98 | $7.13 | 218007 |
| 2022-08-11 | 6.97 | $6.87 | 249800 |
| 2022-08-10 | 6.98 | $7.06 | 207417 |
| 2022-08-09 | 6.97 | $6.55 | 187023 |
| 2022-08-08 | 7.02 | $7.24 | 189700 |
| 2022-08-05 | 6.99 | $7.18 | 101800 |
| 2022-08-04 | 6.97 | $7.23 | 61328 |
| 2022-08-03 | 6.95 | $7.30 | 155000 |
| 2022-08-02 | 6.91 | $7.03 | 192207 |
| 2022-08-01 | 6.90 | $6.93 | 141000 |
| 2022-07-29 | 6.89 | $6.74 | 84700 |
| 2022-07-28 | 6.91 | $6.72 | 35324 |
| 2022-07-27 | 6.93 | $6.88 | 122200 |
| 2022-07-26 | 6.93 | $6.81 | 84901 |
| 2022-07-25 | 6.94 | $7.09 | 85119 |
| 2022-07-22 | 6.93 | $7.11 | 75913 |
| 2022-07-21 | 6.91 | $7.29 | 99714 |
| 2022-07-20 | 6.87 | $7.21 | 107241 |
| 2022-07-19 | 6.83 | $7.00 | 142606 |
| 2022-07-18 | 6.82 | $6.76 | 171300 |
| 2022-07-15 | 6.82 | $7.07 | 135630 |
| 2022-07-14 | 6.80 | $6.91 | 132600 |
| 2022-07-13 | 6.79 | $6.85 | 103018 |
| 2022-07-12 | 6.78 | $6.57 | 78300 |
| 2022-07-11 | 6.80 | $6.55 | 105000 |
| 2022-07-08 | 6.83 | $6.97 | 97445 |
| 2022-07-07 | 6.81 | $7.03 | 184139 |
| 2022-07-06 | 6.79 | $6.75 | 186309 |
| 2022-07-05 | 6.79 | $6.50 | 104731 |
| 2022-07-01 | 6.82 | $6.15 | 136844 |
| 2022-06-30 | 6.90 | $6.14 | 109400 |
| 2022-06-29 | 6.98 | $6.25 | 163702 |
| 2022-06-28 | 7.05 | $6.14 | 131300 |
| 2022-06-27 | 7.15 | $6.48 | 93200 |
| 2022-06-24 | 7.22 | $6.58 | 181010 |
| 2022-06-23 | 7.28 | $6.50 | 92332 |
| 2022-06-22 | 7.37 | $6.39 | 215700 |
| 2022-06-21 | 7.47 | $6.35 | 258500 |
| 2022-06-17 | 7.59 | $6.28 | 670700 |
| 2022-06-16 | 7.73 | $6.25 | 342800 |
| 2022-06-15 | 7.88 | $6.49 | 373948 |
| 2022-06-14 | 8.03 | $6.70 | 162000 |
| 2022-06-13 | 8.17 | $6.58 | 361900 |
| 2022-06-10 | 8.33 | $7.02 | 338754 |
| 2022-06-09 | 8.47 | $7.41 | 119601 |
| 2022-06-08 | 8.58 | $7.83 | 109800 |
| 2022-06-07 | 8.66 | $7.76 | 155057 |
| 2022-06-06 | 8.76 | $7.78 | 131600 |
| 2022-06-03 | 8.86 | $7.68 | 127332 |
| 2022-06-02 | 8.99 | $8.15 | 148800 |
| 2022-06-01 | 9.07 | $7.75 | 126700 |
| 2022-05-31 | 9.21 | $8.14 | 584618 |
| 2022-05-27 | 9.33 | $7.92 | 391649 |
| 2022-05-26 | 9.47 | $7.55 | 378902 |
| 2022-05-25 | 9.68 | $7.19 | 1.3M |
| 2022-05-24 | 9.94 | $6.71 | 880139 |
| 2022-05-23 | 10.28 | $8.41 | 363700 |
| 2022-05-20 | 10.48 | $8.35 | 347400 |
| 2022-05-19 | 10.70 | $8.69 | 394800 |
| 2022-05-18 | 10.91 | $8.26 | 469932 |
| 2022-05-17 | 11.19 | $8.87 | 676200 |
| 2022-05-16 | 11.43 | $8.83 | 330710 |
| 2022-05-13 | 11.71 | $9.80 | 501479 |
| 2022-05-12 | 11.91 | $10.41 | 544240 |
| 2022-05-11 | 12.07 | $9.48 | 350900 |
| 2022-05-10 | 12.34 | $9.85 | 924669 |
| 2022-05-09 | 12.60 | $11.16 | 326194 |
| 2022-05-06 | 12.75 | $12.00 | 422500 |
| 2022-05-05 | 12.83 | $12.17 | 314130 |
| 2022-05-04 | 12.90 | $12.67 | 323730 |
| 2022-05-03 | 12.93 | $13.12 | 222100 |
| 2022-05-02 | 12.91 | $12.39 | 175100 |
| 2022-04-29 | 12.96 | $11.62 | 213114 |
| 2022-04-28 | 13.10 | $12.54 | 132368 |
| 2022-04-27 | 13.16 | $12.21 | 158346 |
| 2022-04-26 | 13.26 | $12.76 | 148514 |
| 2022-04-25 | 13.31 | $13.06 | 260042 |
| 2022-04-22 | 13.34 | $12.75 | 319000 |
| 2022-04-21 | 13.40 | $13.50 | 194219 |
| 2022-04-20 | 13.39 | $13.88 | 226044 |
| 2022-04-19 | 13.34 | $13.93 | 219824 |
| 2022-04-18 | 13.28 | $13.46 | 175016 |
| 2022-04-14 | 13.26 | $13.44 | 210523 |
| 2022-04-13 | 13.24 | $13.45 | 216406 |
| 2022-04-12 | 13.22 | $13.17 | 146800 |
| 2022-04-11 | 13.22 | $13.20 | 165500 |
| 2022-04-08 | 13.23 | $13.43 | 140743 |
| 2022-04-07 | 13.21 | $13.41 | 225319 |
| 2022-04-06 | 13.18 | $13.52 | 268900 |
| 2022-04-05 | 13.15 | $13.62 | 224218 |
| 2022-04-04 | 13.10 | $13.51 | 278400 |
| 2022-04-01 | 13.06 | $13.31 | 238700 |
| 2022-03-31 | 13.03 | $13.09 | 407723 |
| 2022-03-30 | 13.02 | $13.11 | 250908 |
| 2022-03-29 | 13.01 | $12.47 | 152339 |
| 2022-03-28 | 13.07 | $12.00 | 148340 |
| 2022-03-25 | 13.18 | $11.81 | 213096 |
| 2022-03-24 | 13.33 | $12.15 | 208938 |
| 2022-03-23 | 13.45 | $12.75 | 466880 |
| 2022-03-22 | 13.52 | $12.20 | 287100 |
| 2022-03-21 | 13.66 | $11.91 | 280839 |
| 2022-03-18 | 13.85 | $12.69 | 670309 |
| 2022-03-17 | 13.97 | $11.59 | 668544 |
| 2022-03-16 | 14.22 | $11.06 | 781900 |
| 2022-03-15 | 14.55 | $10.78 | 263405 |
| 2022-03-14 | 14.95 | $10.40 | 420733 |
| 2022-03-11 | 15.43 | $10.70 | 578940 |
| 2022-03-10 | 15.93 | $11.00 | 873133 |
| 2022-03-09 | 16.45 | $11.61 | 3.6M |
| 2022-03-08 | 16.96 | $13.94 | 642800 |
| 2022-03-07 | 17.27 | $14.01 | 368100 |
| 2022-03-04 | 17.62 | $14.50 | 408578 |
| 2022-03-03 | 17.95 | $15.65 | 182000 |
| 2022-03-02 | 18.19 | $16.15 | 203100 |
| 2022-03-01 | 18.40 | $15.98 | 305300 |
| 2022-02-28 | 18.66 | $16.73 | 369600 |
| 2022-02-25 | 18.86 | $16.22 | 532835 |
| 2022-02-24 | 19.14 | $17.12 | 303621 |
| 2022-02-23 | 19.35 | $17.01 | 159300 |
| 2022-02-22 | 19.59 | $16.90 | 323800 |
| 2022-02-18 | 19.88 | $18.28 | 146646 |
| 2022-02-17 | 20.05 | $19.53 | 161700 |
| 2022-02-16 | 20.10 | $20.33 | 118743 |
| 2022-02-15 | 20.08 | $20.22 | 189101 |
| 2022-02-14 | 20.06 | $19.53 | 156002 |
| 2022-02-11 | 20.12 | $19.79 | 123600 |
| 2022-02-10 | 20.15 | $20.10 | 124210 |
| 2022-02-09 | 20.16 | $20.46 | 210300 |
| 2022-02-08 | 20.13 | $20.15 | 157800 |
| 2022-02-07 | 20.12 | $19.49 | 133888 |
| 2022-02-04 | 20.19 | $18.95 | 141200 |
| 2022-02-03 | 20.32 | $18.23 | 337226 |
| 2022-02-02 | 20.54 | $18.65 | 280146 |
| 2022-02-01 | 20.74 | $19.47 | 391607 |
| 2022-01-31 | 20.87 | $19.78 | 192328 |
| 2022-01-28 | 20.99 | $18.98 | 197826 |
| 2022-01-27 | 21.20 | $19.00 | 166610 |
| 2022-01-26 | 21.43 | $19.68 | 330413 |
| 2022-01-25 | 21.62 | $19.91 | 214216 |
| 2022-01-24 | 21.80 | $20.08 | 778300 |
| 2022-01-21 | 21.98 | $19.17 | 387056 |
| 2022-01-20 | 22.27 | $20.41 | 260016 |
| 2022-01-19 | 22.47 | $20.46 | 762919 |
| 2022-01-18 | 22.68 | $20.25 | 893400 |
| 2022-01-14 | 22.93 | $22.42 | 157816 |
| 2022-01-13 | 22.99 | $22.10 | 166082 |
| 2022-01-12 | 23.08 | $22.47 | 194900 |
| 2022-01-11 | 23.15 | $22.85 | 767410 |
| 2022-01-10 | 23.18 | $23.44 | 307841 |
| 2022-01-07 | 23.15 | $23.37 | 222500 |
| 2022-01-06 | 23.13 | $23.30 | 405500 |
| 2022-01-05 | 23.11 | $22.57 | 279300 |
| 2022-01-04 | 23.17 | $23.20 | 364950 |
| 2022-01-03 | 23.16 | $22.18 | 161821 |
| 2021-12-31 | 23.27 | $22.09 | 140239 |
| 2021-12-30 | 23.39 | $22.08 | 246300 |
| 2021-12-29 | 23.53 | $21.55 | 256712 |
| 2021-12-28 | 23.74 | $22.87 | 297400 |
| 2021-12-27 | 23.83 | $23.09 | 129800 |
| 2021-12-23 | 23.90 | $23.46 | 196300 |
| 2021-12-22 | 23.95 | $23.12 | 167943 |
| 2021-12-21 | 24.04 | $22.60 | 418295 |
| 2021-12-20 | 24.19 | $23.01 | 406847 |
| 2021-12-17 | 24.31 | $23.87 | 1.0M |
| 2021-12-16 | 24.36 | $23.67 | 372388 |
| 2021-12-15 | 24.43 | $23.81 | 616600 |
| 2021-12-14 | 24.50 | $23.71 | 599100 |
| 2021-12-13 | 24.58 | $23.50 | 334142 |
| 2021-12-10 | 24.70 | $23.83 | 167645 |
| 2021-12-09 | 24.79 | $23.61 | 272718 |
| 2021-12-08 | 24.91 | $25.62 | 312150 |
| 2021-12-07 | 24.84 | $24.61 | 210648 |
| 2021-12-06 | 24.86 | $24.00 | 321900 |
| 2021-12-03 | 24.95 | $22.85 | 498800 |
| 2021-12-02 | 25.17 | $24.32 | 268338 |
| 2021-12-01 | 25.26 | $23.82 | 672581 |
| 2021-11-30 | 25.41 | $24.97 | 1.0M |
| 2021-11-29 | 25.46 | $24.00 | 693559 |
| 2021-11-26 | 25.62 | $23.53 | 357000 |
| 2021-11-24 | 25.83 | $23.57 | 406900 |
| 2021-11-23 | 26.07 | $23.46 | 431725 |
| 2021-11-22 | 26.35 | $24.50 | 845739 |
| 2021-11-19 | 26.54 | $24.68 | 307409 |
| 2021-11-18 | 26.74 | $24.00 | 538584 |
| 2021-11-17 | 27.03 | $25.99 | 560674 |
| 2021-11-16 | 27.14 | $25.46 | 524300 |
| 2021-11-15 | 27.31 | $25.70 | 600625 |
| 2021-11-12 | 27.48 | $24.30 | 693800 |
| 2021-11-11 | 27.82 | $23.65 | 2.0M |
| 2021-11-10 | 28.26 | $28.90 | 608300 |
| 2021-11-09 | 28.19 | $30.00 | 654400 |
| 2021-11-08 | 28.00 | $27.53 | 327200 |
| 2021-11-05 | 28.05 | $27.97 | 386790 |
| 2021-11-04 | 28.06 | $29.46 | 290726 |
| 2021-11-03 | 27.91 | $29.98 | 564450 |
| 2021-11-02 | 27.69 | $27.98 | 368508 |
| 2021-11-01 | 27.66 | $28.18 | 300580 |
| 2021-10-29 | 27.60 | $28.33 | 182750 |
| 2021-10-28 | 27.53 | $27.62 | 359542 |
| 2021-10-27 | 27.52 | $27.32 | 177917 |
| 2021-10-26 | 27.54 | $27.59 | 341838 |
| 2021-10-25 | 27.53 | $27.16 | 223727 |
| 2021-10-22 | 27.57 | $26.04 | 184378 |
| 2021-10-21 | 27.73 | $27.29 | 153246 |
| 2021-10-20 | 27.78 | $26.80 | 271100 |
| 2021-10-19 | 27.88 | $26.44 | 283814 |
| 2021-10-18 | 28.04 | $26.54 | 275700 |
| 2021-10-15 | 28.19 | $26.57 | 315339 |
| 2021-10-14 | 28.36 | $27.90 | 298036 |
| 2021-10-13 | 28.41 | $27.00 | 308741 |
| 2021-10-12 | 28.56 | $26.66 | 210400 |
| 2021-10-11 | 28.76 | $26.69 | 227701 |
| 2021-10-08 | 28.98 | $27.11 | 225224 |
| 2021-10-07 | 29.18 | $26.72 | 322301 |
| 2021-10-06 | 29.43 | $24.91 | 381900 |
| 2021-10-05 | 29.91 | $25.95 | 311136 |
| 2021-10-04 | 30.33 | $24.41 | 983424 |
| 2021-10-01 | 30.95 | $26.71 | 1.2M |
| 2021-09-30 | 31.40 | $27.58 | 1.2M |
| 2021-09-29 | 31.80 | $30.66 | 590032 |
| 2021-09-28 | 31.92 | $33.33 | 637400 |
| 2021-09-27 | 31.77 | $34.55 | 631400 |
| 2021-09-24 | 31.48 | $34.01 | 560555 |
| 2021-09-23 | 31.21 | $31.90 | 364407 |
| 2021-09-22 | 31.14 | $31.11 | 617528 |
| 2021-09-21 | 31.14 | $31.42 | 508048 |
| 2021-09-20 | 31.11 | $30.05 | 637400 |
| 2021-09-17 | 31.22 | $30.36 | 971800 |
| 2021-09-16 | 31.31 | $31.33 | 309451 |
| 2021-09-15 | 31.31 | $30.85 | 709171 |
| 2021-09-14 | 31.36 | $32.53 | 317019 |
| 2021-09-13 | 31.24 | $34.63 | 455133 |
| 2021-09-10 | 30.88 | $34.94 | 613100 |
| 2021-09-09 | 30.45 | $32.67 | 384494 |
| 2021-09-08 | 30.22 | $31.59 | 292300 |
| 2021-09-07 | 30.08 | $30.63 | 414514 |
| 2021-09-03 | 30.02 | $30.63 | 331582 |
| 2021-09-02 | 29.95 | $30.50 | 371684 |
| 2021-09-01 | 29.90 | $29.00 | 334453 |
| 2021-08-31 | 29.99 | $27.90 | 503326 |
| 2021-08-30 | 30.21 | $28.25 | 556400 |
| 2021-08-27 | 30.42 | $29.93 | 818494 |
| 2021-08-26 | 30.47 | $28.42 | 533285 |
| 2021-08-25 | 30.68 | $28.40 | 442914 |
| 2021-08-24 | 30.92 | $28.71 | 935264 |
| 2021-08-23 | 31.16 | $27.85 | 1.1M |
| 2021-08-20 | 31.50 | $26.68 | 623361 |
| 2021-08-19 | 32.01 | $26.59 | 780955 |
| 2021-08-18 | 32.58 | $26.63 | 1.4M |
| 2021-08-17 | 33.21 | $27.07 | 1.4M |
| 2021-08-16 | 33.85 | $28.16 | 1.3M |
| 2021-08-13 | 34.45 | $28.23 | 7.7M |
| 2021-08-12 | 35.11 | $34.51 | 825673 |
| 2021-08-11 | 35.17 | $33.42 | 968925 |
| 2021-08-10 | 35.36 | $33.03 | 797844 |
| 2021-08-09 | 35.60 | $34.58 | 839466 |
| 2021-08-06 | 35.71 | $35.95 | 651308 |
| 2021-08-05 | 35.68 | $37.09 | 478331 |
| 2021-08-04 | 35.53 | $35.66 | 470000 |
| 2021-08-03 | 35.52 | $36.66 | 374400 |
| 2021-08-02 | 35.40 | $35.95 | 523200 |
| 2021-07-30 | 35.34 | $34.13 | 1.1M |
| 2021-07-29 | 35.47 | $33.56 | 1.2M |
| 2021-07-28 | 35.67 | $34.22 | 1.2M |
| 2021-07-27 | 35.83 | $33.94 | 716970 |
| 2021-07-26 | 36.02 | $37.00 | 367611 |
| 2021-07-23 | 35.92 | $37.80 | 340568 |
| 2021-07-22 | 35.72 | $37.86 | 400380 |
| 2021-07-21 | 35.50 | $38.00 | 519431 |
| 2021-07-20 | 35.24 | $36.65 | 917500 |
| 2021-07-19 | 35.09 | $34.40 | 489512 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
4.46
2026-07-16
Close Price
$4.54
Vol: 263696
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.98
Average
9.67
Maximum
35.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.46 | $4.54 | 263696 |
| 2026-07-15 | 4.45 | $4.73 | 856400 |
| 2026-07-14 | 4.42 | $4.48 | 349105 |
| 2026-07-13 | 4.42 | $4.52 | 398083 |
| 2026-07-10 | 4.41 | $4.41 | 479341 |
| 2026-07-09 | 4.41 | $4.36 | 479938 |
| 2026-07-08 | 4.42 | $4.28 | 393712 |
| 2026-07-07 | 4.43 | $4.34 | 455594 |
| 2026-07-06 | 4.44 | $4.42 | 578931 |
| 2026-07-02 | 4.44 | $4.46 | 411641 |
| 2026-07-01 | 4.43 | $4.45 | 325605 |
| 2026-06-30 | 4.43 | $4.39 | 434662 |
| 2026-06-29 | 4.42 | $4.44 | 441100 |
| 2026-06-26 | 4.42 | $4.63 | 2.2M |
| 2026-06-25 | 4.39 | $4.42 | 416037 |
| 2026-06-24 | 4.38 | $4.42 | 395500 |
| 2026-06-23 | 4.37 | $4.35 | 1.1M |
| 2026-06-22 | 4.36 | $4.37 | 380051 |
| 2026-06-18 | 4.35 | $4.46 | 716422 |
| 2026-06-17 | 4.33 | $4.41 | 401400 |
| 2026-06-16 | 4.31 | $4.51 | 331847 |
| 2026-06-15 | 4.28 | $4.51 | 343600 |
| 2026-06-12 | 4.25 | $4.49 | 316750 |
| 2026-06-11 | 4.21 | $4.47 | 378450 |
| 2026-06-10 | 4.18 | $4.43 | 414630 |
| 2026-06-09 | 4.15 | $4.40 | 442200 |
| 2026-06-08 | 4.12 | $4.19 | 460601 |
| 2026-06-05 | 4.11 | $4.14 | 640500 |
| 2026-06-04 | 4.11 | $4.13 | 453879 |
| 2026-06-03 | 4.11 | $4.11 | 495900 |
| 2026-06-02 | 4.12 | $4.15 | 615423 |
| 2026-06-01 | 4.11 | $4.39 | 660100 |
| 2026-05-29 | 4.09 | $4.15 | 777348 |
| 2026-05-28 | 4.09 | $4.13 | 407243 |
| 2026-05-27 | 4.09 | $4.22 | 611479 |
| 2026-05-26 | 4.09 | $4.04 | 473441 |
| 2026-05-22 | 4.10 | $3.98 | 331900 |
| 2026-05-21 | 4.12 | $4.01 | 356740 |
| 2026-05-20 | 4.14 | $3.98 | 411600 |
| 2026-05-19 | 4.17 | $4.01 | 564543 |
| 2026-05-18 | 4.20 | $3.92 | 526184 |
| 2026-05-15 | 4.24 | $3.93 | 587459 |
| 2026-05-14 | 4.28 | $4.03 | 574100 |
| 2026-05-13 | 4.31 | $3.94 | 583429 |
| 2026-05-12 | 4.35 | $4.26 | 391700 |
| 2026-05-11 | 4.36 | $4.36 | 525300 |
| 2026-05-08 | 4.37 | $4.30 | 734847 |
| 2026-05-07 | 4.37 | $4.36 | 650004 |
| 2026-05-06 | 4.38 | $4.44 | 1.6M |
| 2026-05-05 | 4.37 | $4.22 | 586936 |
| 2026-05-04 | 4.38 | $4.16 | 314700 |
| 2026-05-01 | 4.40 | $4.31 | 435100 |
| 2026-04-30 | 4.40 | $4.31 | 237349 |
| 2026-04-29 | 4.40 | $4.28 | 400400 |
| 2026-04-28 | 4.40 | $4.39 | 247400 |
| 2026-04-27 | 4.39 | $4.43 | 304400 |
| 2026-04-24 | 4.37 | $4.45 | 268435 |
| 2026-04-23 | 4.35 | $4.57 | 394746 |
| 2026-04-22 | 4.31 | $4.64 | 347108 |
| 2026-04-21 | 4.26 | $4.62 | 494400 |
| 2026-04-20 | 4.21 | $4.56 | 302503 |
| 2026-04-17 | 4.17 | $4.50 | 415324 |
| 2026-04-16 | 4.13 | $4.35 | 456540 |
| 2026-04-15 | 4.10 | $4.30 | 396100 |
| 2026-04-14 | 4.08 | $4.23 | 362684 |
| 2026-04-13 | 4.06 | $4.27 | 669346 |
| 2026-04-10 | 4.04 | $4.18 | 879500 |
| 2026-04-09 | 4.03 | $4.14 | 743500 |
| 2026-04-08 | 4.02 | $4.24 | 395970 |
| 2026-04-07 | 4.00 | $4.13 | 431925 |
| 2026-04-06 | 3.99 | $4.11 | 414000 |
| 2026-04-02 | 3.98 | $4.00 | 509840 |
| 2026-04-01 | 3.98 | $3.90 | 677368 |
| 2026-03-31 | 3.99 | $3.74 | 380529 |
| 2026-03-30 | 4.02 | $3.79 | 275518 |
| 2026-03-27 | 4.05 | $3.79 | 340100 |
| 2026-03-26 | 4.09 | $3.97 | 439105 |
| 2026-03-25 | 4.10 | $4.05 | 348800 |
| 2026-03-24 | 4.12 | $4.13 | 515107 |
| 2026-03-23 | 4.12 | $4.14 | 716600 |
| 2026-03-20 | 4.13 | $4.08 | 1.3M |
| 2026-03-19 | 4.14 | $4.08 | 648718 |
| 2026-03-18 | 4.15 | $4.06 | 456500 |
| 2026-03-17 | 4.17 | $4.13 | 522304 |
| 2026-03-16 | 4.19 | $4.08 | 440700 |
| 2026-03-13 | 4.21 | $4.07 | 431200 |
| 2026-03-12 | 4.24 | $4.02 | 635989 |
| 2026-03-11 | 4.28 | $4.05 | 494900 |
| 2026-03-10 | 4.31 | $4.04 | 497900 |
| 2026-03-09 | 4.35 | $4.09 | 915226 |
| 2026-03-06 | 4.39 | $4.05 | 765247 |
| 2026-03-05 | 4.43 | $4.14 | 1.4M |
| 2026-03-04 | 4.46 | $4.52 | 1.2M |
| 2026-03-03 | 4.46 | $4.32 | 757100 |
| 2026-03-02 | 4.48 | $4.30 | 680900 |
| 2026-02-27 | 4.50 | $4.30 | 749302 |
| 2026-02-26 | 4.53 | $4.40 | 673645 |
| 2026-02-25 | 4.54 | $4.35 | 406894 |
| 2026-02-24 | 4.56 | $4.33 | 631427 |
| 2026-02-23 | 4.58 | $4.41 | 606236 |
| 2026-02-20 | 4.59 | $4.62 | 1.7M |
| 2026-02-19 | 4.58 | $4.64 | 506720 |
| 2026-02-18 | 4.57 | $4.64 | 442000 |
| 2026-02-17 | 4.55 | $4.58 | 346500 |
| 2026-02-13 | 4.54 | $4.69 | 641035 |
| 2026-02-12 | 4.52 | $4.66 | 512700 |
| 2026-02-11 | 4.50 | $4.63 | 276100 |
| 2026-02-10 | 4.49 | $4.65 | 385245 |
| 2026-02-09 | 4.47 | $4.60 | 374100 |
| 2026-02-06 | 4.46 | $4.62 | 366647 |
| 2026-02-05 | 4.45 | $4.47 | 407629 |
| 2026-02-04 | 4.46 | $4.53 | 480900 |
| 2026-02-03 | 4.46 | $4.41 | 1.6M |
| 2026-02-02 | 4.48 | $4.54 | 652845 |
| 2026-01-30 | 4.48 | $4.47 | 356101 |
| 2026-01-29 | 4.49 | $4.41 | 403810 |
| 2026-01-28 | 4.52 | $4.44 | 321553 |
| 2026-01-27 | 4.54 | $4.40 | 277741 |
| 2026-01-26 | 4.57 | $4.40 | 406827 |
| 2026-01-23 | 4.60 | $4.40 | 351611 |
| 2026-01-22 | 4.63 | $4.34 | 339944 |
| 2026-01-21 | 4.68 | $4.26 | 438815 |
| 2026-01-20 | 4.73 | $4.23 | 478811 |
| 2026-01-16 | 4.79 | $4.31 | 866608 |
| 2026-01-15 | 4.85 | $4.49 | 851960 |
| 2026-01-14 | 4.90 | $4.55 | 643800 |
| 2026-01-13 | 4.94 | $4.95 | 411300 |
| 2026-01-12 | 4.95 | $4.92 | 397600 |
| 2026-01-09 | 4.96 | $4.84 | 494600 |
| 2026-01-08 | 4.98 | $4.86 | 517509 |
| 2026-01-07 | 5.00 | $4.91 | 614500 |
| 2026-01-06 | 5.01 | $4.86 | 623419 |
| 2026-01-05 | 5.03 | $4.96 | 515544 |
| 2026-01-02 | 5.04 | $4.83 | 379800 |
| 2025-12-31 | 5.07 | $4.95 | 465538 |
| 2025-12-30 | 5.08 | $4.99 | 361878 |
| 2025-12-29 | 5.09 | $5.02 | 310800 |
| 2025-12-26 | 5.09 | $5.04 | 276935 |
| 2025-12-24 | 5.09 | $4.93 | 298900 |
| 2025-12-23 | 5.10 | $4.90 | 257400 |
| 2025-12-22 | 5.11 | $5.15 | 385648 |
| 2025-12-19 | 5.10 | $5.09 | 851336 |
| 2025-12-18 | 5.09 | $5.21 | 512200 |
| 2025-12-17 | 5.06 | $5.21 | 408500 |
| 2025-12-16 | 5.04 | $5.20 | 476358 |
| 2025-12-15 | 5.01 | $5.16 | 493714 |
| 2025-12-12 | 4.98 | $5.20 | 480017 |
| 2025-12-11 | 4.94 | $5.24 | 339348 |
| 2025-12-10 | 4.90 | $5.18 | 595033 |
| 2025-12-09 | 4.87 | $5.09 | 452316 |
| 2025-12-08 | 4.84 | $5.03 | 343154 |
| 2025-12-05 | 4.81 | $4.97 | 500400 |
| 2025-12-04 | 4.79 | $5.08 | 469841 |
| 2025-12-03 | 4.76 | $5.01 | 364000 |
| 2025-12-02 | 4.73 | $4.88 | 518314 |
| 2025-12-01 | 4.72 | $4.78 | 518241 |
| 2025-11-28 | 4.72 | $4.74 | 283400 |
| 2025-11-26 | 4.73 | $4.75 | 428936 |
| 2025-11-25 | 4.74 | $4.84 | 380736 |
| 2025-11-24 | 4.74 | $4.72 | 678500 |
| 2025-11-21 | 4.75 | $4.81 | 642600 |
| 2025-11-20 | 4.76 | $4.65 | 670100 |
| 2025-11-19 | 4.79 | $4.58 | 528928 |
| 2025-11-18 | 4.83 | $4.58 | 543175 |
| 2025-11-17 | 4.87 | $4.55 | 618704 |
| 2025-11-14 | 4.91 | $4.60 | 489100 |
| 2025-11-13 | 4.95 | $4.63 | 833120 |
| 2025-11-12 | 5.00 | $4.75 | 699662 |
| 2025-11-11 | 5.03 | $4.80 | 503841 |
| 2025-11-10 | 5.06 | $4.78 | 624336 |
| 2025-11-07 | 5.10 | $4.77 | 875309 |
| 2025-11-06 | 5.14 | $4.79 | 1.5M |
| 2025-11-05 | 5.18 | $4.75 | 1.5M |
| 2025-11-04 | 5.23 | $5.01 | 962100 |
| 2025-11-03 | 5.26 | $5.35 | 753143 |
| 2025-10-31 | 5.26 | $5.31 | 610447 |
| 2025-10-30 | 5.26 | $5.20 | 490500 |
| 2025-10-29 | 5.28 | $5.26 | 596200 |
| 2025-10-28 | 5.30 | $5.25 | 530129 |
| 2025-10-27 | 5.32 | $5.31 | 441737 |
| 2025-10-24 | 5.35 | $5.22 | 280333 |
| 2025-10-23 | 5.38 | $5.26 | 574000 |
| 2025-10-22 | 5.42 | $5.08 | 569900 |
| 2025-10-21 | 5.49 | $5.10 | 399741 |
| 2025-10-20 | 5.56 | $5.12 | 374900 |
| 2025-10-17 | 5.63 | $5.22 | 564509 |
| 2025-10-16 | 5.71 | $5.21 | 807700 |
| 2025-10-15 | 5.79 | $5.51 | 609155 |
| 2025-10-14 | 5.85 | $5.37 | 773801 |
| 2025-10-13 | 5.93 | $5.36 | 483976 |
| 2025-10-10 | 6.01 | $5.16 | 680600 |
| 2025-10-09 | 6.13 | $5.42 | 437757 |
| 2025-10-08 | 6.22 | $5.67 | 597315 |
| 2025-10-07 | 6.29 | $5.55 | 713106 |
| 2025-10-06 | 6.37 | $5.76 | 557211 |
| 2025-10-03 | 6.44 | $5.97 | 540719 |
| 2025-10-02 | 6.49 | $6.32 | 736932 |
| 2025-10-01 | 6.50 | $6.33 | 736933 |
| 2025-09-30 | 6.51 | $6.29 | 1.8M |
| 2025-09-29 | 6.52 | $6.32 | 1.2M |
| 2025-09-26 | 6.52 | $6.28 | 568200 |
| 2025-09-25 | 6.53 | $6.26 | 443165 |
| 2025-09-24 | 6.53 | $6.75 | 325500 |
| 2025-09-23 | 6.48 | $6.80 | 712853 |
| 2025-09-22 | 6.43 | $6.84 | 427100 |
| 2025-09-19 | 6.36 | $6.83 | 1.3M |
| 2025-09-18 | 6.30 | $6.79 | 720100 |
| 2025-09-17 | 6.23 | $6.61 | 520900 |
| 2025-09-16 | 6.17 | $6.70 | 710200 |
| 2025-09-15 | 6.10 | $6.55 | 953007 |
| 2025-09-12 | 6.04 | $6.61 | 927717 |
| 2025-09-11 | 5.97 | $6.48 | 809700 |
| 2025-09-10 | 5.91 | $6.24 | 682283 |
| 2025-09-09 | 5.86 | $6.23 | 814455 |
| 2025-09-08 | 5.82 | $6.09 | 406349 |
| 2025-09-05 | 5.79 | $5.93 | 560653 |
| 2025-09-04 | 5.77 | $5.86 | 373019 |
| 2025-09-03 | 5.75 | $5.84 | 500500 |
| 2025-09-02 | 5.74 | $5.79 | 530300 |
| 2025-08-29 | 5.72 | $5.70 | 483622 |
| 2025-08-28 | 5.71 | $5.75 | 506100 |
| 2025-08-27 | 5.68 | $5.79 | 591200 |
| 2025-08-26 | 5.65 | $5.70 | 676000 |
| 2025-08-25 | 5.63 | $5.89 | 592500 |
| 2025-08-22 | 5.58 | $6.02 | 1.5M |
| 2025-08-21 | 5.52 | $5.88 | 998100 |
| 2025-08-20 | 5.47 | $5.70 | 513500 |
| 2025-08-19 | 5.44 | $5.68 | 521732 |
| 2025-08-18 | 5.40 | $5.56 | 372387 |
| 2025-08-15 | 5.38 | $5.52 | 1.2M |
| 2025-08-14 | 5.36 | $5.66 | 531700 |
| 2025-08-13 | 5.33 | $5.65 | 554823 |
| 2025-08-12 | 5.29 | $5.56 | 683530 |
| 2025-08-11 | 5.26 | $5.57 | 494396 |
| 2025-08-08 | 5.23 | $5.68 | 1.0M |
| 2025-08-07 | 5.19 | $5.69 | 1.2M |
| 2025-08-06 | 5.14 | $5.67 | 1.8M |
| 2025-08-05 | 5.10 | $4.85 | 1.4M |
| 2025-08-04 | 5.14 | $4.72 | 586600 |
| 2025-08-01 | 5.21 | $4.64 | 686321 |
| 2025-07-31 | 5.29 | $4.90 | 459600 |
| 2025-07-30 | 5.35 | $4.92 | 362038 |
| 2025-07-29 | 5.43 | $5.18 | 331200 |
| 2025-07-28 | 5.49 | $5.14 | 509630 |
| 2025-07-25 | 5.55 | $5.21 | 371600 |
| 2025-07-24 | 5.62 | $5.44 | 407700 |
| 2025-07-23 | 5.67 | $5.61 | 313900 |
| 2025-07-22 | 5.71 | $5.49 | 654600 |
| 2025-07-21 | 5.77 | $5.38 | 482141 |
| 2025-07-18 | 5.84 | $5.44 | 643687 |
| 2025-07-17 | 5.92 | $5.28 | 469489 |
| 2025-07-16 | 6.01 | $5.25 | 521200 |
| 2025-07-15 | 6.11 | $5.14 | 664800 |
| 2025-07-14 | 6.23 | $5.20 | 758335 |
| 2025-07-11 | 6.35 | $5.30 | 479821 |
| 2025-07-10 | 6.47 | $5.63 | 806909 |
| 2025-07-09 | 6.56 | $5.89 | 659100 |
| 2025-07-08 | 6.63 | $6.02 | 969481 |
| 2025-07-07 | 6.68 | $6.15 | 1.1M |
| 2025-07-03 | 6.73 | $7.21 | 864933 |
| 2025-07-02 | 6.67 | $7.21 | 902200 |
| 2025-07-01 | 6.61 | $6.91 | 1.0M |
| 2025-06-30 | 6.57 | $6.77 | 1.0M |
| 2025-06-27 | 6.54 | $6.49 | 1.6M |
| 2025-06-26 | 6.54 | $6.52 | 393041 |
| 2025-06-25 | 6.53 | $6.66 | 408534 |
| 2025-06-24 | 6.50 | $6.73 | 450500 |
| 2025-06-23 | 6.47 | $6.67 | 269608 |
| 2025-06-20 | 6.43 | $6.54 | 625630 |
| 2025-06-18 | 6.41 | $6.60 | 350794 |
| 2025-06-17 | 6.38 | $6.55 | 392800 |
| 2025-06-16 | 6.35 | $6.59 | 424919 |
| 2025-06-13 | 6.32 | $6.27 | 332220 |
| 2025-06-12 | 6.32 | $6.55 | 353100 |
| 2025-06-11 | 6.29 | $6.66 | 422421 |
| 2025-06-10 | 6.25 | $6.41 | 276700 |
| 2025-06-09 | 6.23 | $6.37 | 249800 |
| 2025-06-06 | 6.21 | $6.42 | 410800 |
| 2025-06-05 | 6.19 | $6.48 | 600000 |
| 2025-06-04 | 6.16 | $6.42 | 456100 |
| 2025-06-03 | 6.13 | $6.23 | 528739 |
| 2025-06-02 | 6.11 | $6.33 | 488100 |
| 2025-05-30 | 6.08 | $6.06 | 650128 |
| 2025-05-29 | 6.07 | $5.91 | 218872 |
| 2025-05-28 | 6.06 | $5.99 | 355900 |
| 2025-05-27 | 6.05 | $5.99 | 313337 |
| 2025-05-23 | 6.03 | $5.95 | 380300 |
| 2025-05-22 | 6.00 | $6.11 | 361835 |
| 2025-05-21 | 5.96 | $6.11 | 356500 |
| 2025-05-20 | 5.90 | $6.26 | 427500 |
| 2025-05-19 | 5.83 | $6.18 | 354600 |
| 2025-05-16 | 5.75 | $6.29 | 483700 |
| 2025-05-15 | 5.65 | $6.28 | 929509 |
| 2025-05-14 | 5.54 | $6.22 | 549000 |
| 2025-05-13 | 5.43 | $6.25 | 746400 |
| 2025-05-12 | 5.30 | $6.25 | 631500 |
| 2025-05-09 | 5.18 | $6.13 | 722823 |
| 2025-05-08 | 5.06 | $6.43 | 1.4M |
| 2025-05-07 | 4.90 | $6.10 | 2.4M |
| 2025-05-06 | 4.77 | $5.07 | 393700 |
| 2025-05-05 | 4.73 | $5.08 | 339912 |
| 2025-05-02 | 4.69 | $5.05 | 391000 |
| 2025-05-01 | 4.66 | $4.90 | 385900 |
| 2025-04-30 | 4.64 | $4.98 | 681400 |
| 2025-04-29 | 4.61 | $4.98 | 532688 |
| 2025-04-28 | 4.59 | $4.82 | 464600 |
| 2025-04-25 | 4.58 | $4.72 | 462602 |
| 2025-04-24 | 4.58 | $4.49 | 400100 |
| 2025-04-23 | 4.61 | $4.36 | 318948 |
| 2025-04-22 | 4.66 | $4.29 | 309100 |
| 2025-04-21 | 4.71 | $4.15 | 404800 |
| 2025-04-17 | 4.79 | $4.12 | 397300 |
| 2025-04-16 | 4.87 | $4.11 | 503903 |
| 2025-04-15 | 4.97 | $4.80 | 793200 |
| 2025-04-14 | 5.00 | $4.80 | 446511 |
| 2025-04-11 | 5.03 | $4.89 | 272008 |
| 2025-04-10 | 5.06 | $4.85 | 413200 |
| 2025-04-09 | 5.09 | $5.01 | 528668 |
| 2025-04-08 | 5.11 | $4.61 | 653805 |
| 2025-04-07 | 5.17 | $4.92 | 561836 |
| 2025-04-04 | 5.20 | $4.89 | 498600 |
| 2025-04-03 | 5.24 | $4.83 | 540708 |
| 2025-04-02 | 5.29 | $5.33 | 341613 |
| 2025-04-01 | 5.30 | $5.22 | 343833 |
| 2025-03-31 | 5.31 | $5.15 | 295291 |
| 2025-03-28 | 5.33 | $5.16 | 185243 |
| 2025-03-27 | 5.35 | $5.22 | 196600 |
| 2025-03-26 | 5.37 | $5.24 | 213417 |
| 2025-03-25 | 5.39 | $5.13 | 290401 |
| 2025-03-24 | 5.42 | $5.28 | 287401 |
| 2025-03-21 | 5.43 | $5.36 | 418800 |
| 2025-03-20 | 5.45 | $5.39 | 182700 |
| 2025-03-19 | 5.46 | $5.57 | 414300 |
| 2025-03-18 | 5.46 | $5.49 | 358001 |
| 2025-03-17 | 5.46 | $5.44 | 252600 |
| 2025-03-14 | 5.48 | $5.38 | 393800 |
| 2025-03-13 | 5.50 | $5.20 | 369201 |
| 2025-03-12 | 5.54 | $5.39 | 375800 |
| 2025-03-11 | 5.57 | $5.43 | 465327 |
| 2025-03-10 | 5.59 | $5.42 | 366900 |
| 2025-03-07 | 5.61 | $5.56 | 440399 |
| 2025-03-06 | 5.62 | $5.68 | 649400 |
| 2025-03-05 | 5.62 | $5.44 | 1.3M |
| 2025-03-04 | 5.64 | $5.22 | 610903 |
| 2025-03-03 | 5.69 | $5.44 | 485239 |
| 2025-02-28 | 5.71 | $5.40 | 214000 |
| 2025-02-27 | 5.73 | $5.48 | 353800 |
| 2025-02-26 | 5.75 | $5.68 | 235820 |
| 2025-02-25 | 5.75 | $5.64 | 343835 |
| 2025-02-24 | 5.75 | $5.63 | 387600 |
| 2025-02-21 | 5.75 | $5.99 | 461700 |
| 2025-02-20 | 5.72 | $6.01 | 311500 |
| 2025-02-19 | 5.69 | $5.98 | 351826 |
| 2025-02-18 | 5.66 | $6.00 | 272400 |
| 2025-02-14 | 5.62 | $5.98 | 238000 |
| 2025-02-13 | 5.59 | $5.79 | 225012 |
| 2025-02-12 | 5.57 | $5.67 | 207103 |
| 2025-02-11 | 5.57 | $5.63 | 221200 |
| 2025-02-10 | 5.57 | $5.56 | 222600 |
| 2025-02-07 | 5.57 | $5.43 | 228100 |
| 2025-02-06 | 5.59 | $5.55 | 211523 |
| 2025-02-05 | 5.60 | $5.71 | 211244 |
| 2025-02-04 | 5.60 | $5.52 | 312500 |
| 2025-02-03 | 5.61 | $5.25 | 347932 |
| 2025-01-31 | 5.66 | $5.37 | 242200 |
| 2025-01-30 | 5.69 | $5.48 | 207944 |
| 2025-01-29 | 5.71 | $5.46 | 165800 |
| 2025-01-28 | 5.74 | $5.53 | 208800 |
| 2025-01-27 | 5.76 | $5.60 | 215701 |
| 2025-01-24 | 5.78 | $5.79 | 226226 |
| 2025-01-23 | 5.78 | $5.94 | 255300 |
| 2025-01-22 | 5.76 | $5.82 | 248515 |
| 2025-01-21 | 5.76 | $5.78 | 218400 |
| 2025-01-17 | 5.76 | $5.73 | 220114 |
| 2025-01-16 | 5.77 | $5.78 | 198233 |
| 2025-01-15 | 5.77 | $5.86 | 191800 |
| 2025-01-14 | 5.78 | $5.75 | 241700 |
| 2025-01-13 | 5.79 | $5.66 | 291831 |
| 2025-01-10 | 5.81 | $5.56 | 284749 |
| 2025-01-08 | 5.84 | $5.62 | 246437 |
| 2025-01-07 | 5.87 | $5.84 | 290105 |
| 2025-01-06 | 5.88 | $5.92 | 440100 |
| 2025-01-03 | 5.88 | $5.87 | 378300 |
| 2025-01-02 | 5.88 | $5.66 | 399500 |
| 2024-12-31 | 5.90 | $5.70 | 186709 |
| 2024-12-30 | 5.92 | $5.73 | 210096 |
| 2024-12-27 | 5.93 | $5.75 | 255220 |
| 2024-12-26 | 5.94 | $5.81 | 151600 |
| 2024-12-24 | 5.93 | $5.82 | 96300 |
| 2024-12-23 | 5.93 | $5.82 | 234706 |
| 2024-12-20 | 5.92 | $5.93 | 480300 |
| 2024-12-19 | 5.90 | $6.05 | 254012 |
| 2024-12-18 | 5.86 | $6.12 | 448021 |
| 2024-12-17 | 5.81 | $6.38 | 324100 |
| 2024-12-16 | 5.73 | $6.34 | 257130 |
| 2024-12-13 | 5.64 | $5.97 | 244918 |
| 2024-12-12 | 5.59 | $5.95 | 330313 |
| 2024-12-11 | 5.54 | $6.03 | 852500 |
| 2024-12-10 | 5.48 | $5.95 | 286330 |
| 2024-12-09 | 5.43 | $5.94 | 541300 |
| 2024-12-06 | 5.37 | $5.62 | 476300 |
| 2024-12-05 | 5.35 | $5.58 | 288321 |
| 2024-12-04 | 5.33 | $5.71 | 308641 |
| 2024-12-03 | 5.30 | $5.56 | 323940 |
| 2024-12-02 | 5.30 | $5.48 | 782408 |
| 2024-11-29 | 5.30 | $5.19 | 182817 |
| 2024-11-27 | 5.34 | $5.16 | 304749 |
| 2024-11-26 | 5.39 | $5.17 | 512336 |
| 2024-11-25 | 5.44 | $5.24 | 514139 |
| 2024-11-22 | 5.50 | $5.10 | 324400 |
| 2024-11-21 | 5.57 | $5.18 | 199748 |
| 2024-11-20 | 5.65 | $5.10 | 272740 |
| 2024-11-19 | 5.74 | $5.24 | 270900 |
| 2024-11-18 | 5.82 | $5.19 | 381500 |
| 2024-11-15 | 5.91 | $5.05 | 741600 |
| 2024-11-14 | 6.03 | $5.17 | 372431 |
| 2024-11-13 | 6.14 | $5.54 | 532230 |
| 2024-11-12 | 6.22 | $5.57 | 416322 |
| 2024-11-11 | 6.30 | $5.91 | 278922 |
| 2024-11-08 | 6.36 | $5.77 | 460894 |
| 2024-11-07 | 6.43 | $5.80 | 574300 |
| 2024-11-06 | 6.50 | $5.57 | 1.1M |
| 2024-11-05 | 6.59 | $6.57 | 633418 |
| 2024-11-04 | 6.60 | $6.37 | 260800 |
| 2024-11-01 | 6.62 | $6.47 | 221401 |
| 2024-10-31 | 6.63 | $6.58 | 177100 |
| 2024-10-30 | 6.62 | $6.76 | 163700 |
| 2024-10-29 | 6.60 | $6.82 | 174725 |
| 2024-10-28 | 6.57 | $6.79 | 399400 |
| 2024-10-25 | 6.55 | $6.50 | 246400 |
| 2024-10-24 | 6.56 | $6.41 | 257237 |
| 2024-10-23 | 6.57 | $6.50 | 171501 |
| 2024-10-22 | 6.58 | $6.63 | 310700 |
| 2024-10-21 | 6.58 | $6.62 | 202732 |
| 2024-10-18 | 6.57 | $6.77 | 217300 |
| 2024-10-17 | 6.56 | $6.71 | 192059 |
| 2024-10-16 | 6.54 | $6.93 | 382915 |
| 2024-10-15 | 6.51 | $6.61 | 252600 |
| 2024-10-14 | 6.50 | $6.43 | 204100 |
| 2024-10-11 | 6.51 | $6.41 | 209700 |
| 2024-10-10 | 6.52 | $6.35 | 282800 |
| 2024-10-09 | 6.53 | $6.41 | 268442 |
| 2024-10-08 | 6.53 | $6.43 | 230440 |
| 2024-10-07 | 6.53 | $6.43 | 268942 |
| 2024-10-04 | 6.52 | $6.47 | 229540 |
| 2024-10-03 | 6.51 | $6.17 | 332528 |
| 2024-10-02 | 6.52 | $6.48 | 225002 |
| 2024-10-01 | 6.50 | $6.52 | 450708 |
| 2024-09-30 | 6.48 | $6.93 | 237700 |
| 2024-09-27 | 6.40 | $6.88 | 274620 |
| 2024-09-26 | 6.33 | $6.93 | 288500 |
| 2024-09-25 | 6.25 | $6.66 | 233300 |
| 2024-09-24 | 6.19 | $6.66 | 300633 |
| 2024-09-23 | 6.13 | $6.65 | 332400 |
| 2024-09-20 | 6.06 | $6.51 | 520500 |
| 2024-09-19 | 6.00 | $6.55 | 264418 |
| 2024-09-18 | 5.93 | $6.44 | 198903 |
| 2024-09-17 | 5.88 | $6.35 | 335737 |
| 2024-09-16 | 5.82 | $6.24 | 296700 |
| 2024-09-13 | 5.78 | $6.07 | 353900 |
| 2024-09-12 | 5.75 | $5.82 | 397600 |
| 2024-09-11 | 5.75 | $5.72 | 468949 |
| 2024-09-10 | 5.76 | $5.61 | 359636 |
| 2024-09-09 | 5.77 | $5.53 | 446925 |
| 2024-09-06 | 5.80 | $5.64 | 449735 |
| 2024-09-05 | 5.83 | $5.91 | 726700 |
| 2024-09-04 | 5.83 | $5.90 | 391400 |
| 2024-09-03 | 5.83 | $5.86 | 435122 |
| 2024-08-30 | 5.83 | $5.78 | 505700 |
| 2024-08-29 | 5.84 | $5.67 | 497206 |
| 2024-08-28 | 5.86 | $5.73 | 321147 |
| 2024-08-27 | 5.88 | $5.77 | 295800 |
| 2024-08-26 | 5.90 | $5.91 | 328700 |
| 2024-08-23 | 5.91 | $5.79 | 642255 |
| 2024-08-22 | 5.93 | $5.79 | 432837 |
| 2024-08-21 | 5.96 | $5.78 | 440827 |
| 2024-08-20 | 5.98 | $5.66 | 404713 |
| 2024-08-19 | 6.02 | $5.74 | 563598 |
| 2024-08-16 | 6.05 | $5.97 | 840024 |
| 2024-08-15 | 6.06 | $5.92 | 543619 |
| 2024-08-14 | 6.08 | $5.89 | 681300 |
| 2024-08-13 | 6.10 | $6.10 | 470500 |
| 2024-08-12 | 6.09 | $5.63 | 667700 |
| 2024-08-09 | 6.14 | $6.39 | 1.1M |
| 2024-08-08 | 6.11 | $6.50 | 1.3M |
| 2024-08-07 | 6.06 | $6.31 | 1.7M |
| 2024-08-06 | 6.03 | $5.85 | 799737 |
| 2024-08-05 | 6.04 | $5.68 | 668000 |
| 2024-08-02 | 6.07 | $5.86 | 729700 |
| 2024-08-01 | 6.08 | $6.02 | 799535 |
| 2024-07-31 | 6.07 | $6.21 | 537000 |
| 2024-07-30 | 6.04 | $6.35 | 312504 |
| 2024-07-29 | 5.99 | $6.40 | 377045 |
| 2024-07-26 | 5.94 | $6.43 | 466200 |
| 2024-07-25 | 5.88 | $6.08 | 1.1M |
| 2024-07-24 | 5.85 | $5.94 | 524900 |
| 2024-07-23 | 5.83 | $6.07 | 307700 |
| 2024-07-22 | 5.81 | $5.98 | 397929 |
| 2024-07-19 | 5.79 | $5.94 | 588413 |
| 2024-07-18 | 5.77 | $5.96 | 411435 |
| 2024-07-17 | 5.76 | $6.04 | 431000 |
| 2024-07-16 | 5.75 | $6.03 | 730300 |
| 2024-07-15 | 5.73 | $5.71 | 450300 |
| 2024-07-12 | 5.76 | $5.90 | 604452 |
| 2024-07-11 | 5.77 | $5.91 | 751600 |
| 2024-07-10 | 5.78 | $5.46 | 490000 |
| 2024-07-09 | 5.85 | $5.49 | 410018 |
| 2024-07-08 | 5.91 | $5.49 | 576036 |
| 2024-07-05 | 5.99 | $5.45 | 692402 |
| 2024-07-03 | 6.07 | $5.64 | 538526 |
| 2024-07-02 | 6.14 | $5.41 | 979166 |
| 2024-07-01 | 6.23 | $5.55 | 1.2M |
| 2024-06-28 | 6.31 | $5.99 | 1.5M |
| 2024-06-27 | 6.36 | $5.90 | 598400 |
| 2024-06-26 | 6.41 | $5.87 | 692237 |
| 2024-06-25 | 6.46 | $5.91 | 530200 |
| 2024-06-24 | 6.52 | $5.98 | 601615 |
| 2024-06-21 | 6.57 | $5.94 | 1.0M |
| 2024-06-20 | 6.62 | $6.47 | 604000 |
| 2024-06-18 | 6.62 | $6.57 | 618200 |
| 2024-06-17 | 6.62 | $6.70 | 415500 |
| 2024-06-14 | 6.61 | $6.68 | 521713 |
| 2024-06-13 | 6.59 | $6.86 | 593000 |
| 2024-06-12 | 6.57 | $6.93 | 417020 |
| 2024-06-11 | 6.54 | $6.94 | 480512 |
| 2024-06-10 | 6.51 | $6.89 | 507300 |
| 2024-06-07 | 6.48 | $6.70 | 661600 |
| 2024-06-06 | 6.48 | $6.74 | 474560 |
| 2024-06-05 | 6.48 | $6.69 | 794333 |
| 2024-06-04 | 6.48 | $6.35 | 536700 |
| 2024-06-03 | 6.51 | $6.16 | 571643 |
| 2024-05-31 | 6.55 | $6.23 | 804002 |
| 2024-05-30 | 6.59 | $6.23 | 594604 |
| 2024-05-29 | 6.62 | $6.11 | 562856 |
| 2024-05-28 | 6.66 | $6.28 | 696402 |
| 2024-05-24 | 6.68 | $6.06 | 667900 |
| 2024-05-23 | 6.71 | $6.11 | 714300 |
| 2024-05-22 | 6.74 | $6.41 | 821945 |
| 2024-05-21 | 6.73 | $6.71 | 577300 |
| 2024-05-20 | 6.69 | $6.78 | 681700 |
| 2024-05-17 | 6.64 | $6.95 | 711100 |
| 2024-05-16 | 6.56 | $7.06 | 713900 |
| 2024-05-15 | 6.46 | $7.23 | 652600 |
| 2024-05-14 | 6.33 | $7.48 | 978710 |
| 2024-05-13 | 6.17 | $7.17 | 716400 |
| 2024-05-10 | 6.03 | $7.05 | 1.7M |
| 2024-05-09 | 5.89 | $7.86 | 1.7M |
| 2024-05-08 | 5.66 | $8.14 | 7.9M |
| 2024-05-07 | 5.39 | $5.53 | 1.4M |
| 2024-05-06 | 5.36 | $5.54 | 681500 |
| 2024-05-03 | 5.33 | $5.71 | 627400 |
| 2024-05-02 | 5.28 | $5.57 | 445330 |
| 2024-05-01 | 5.24 | $5.36 | 406000 |
| 2024-04-30 | 5.22 | $5.32 | 401700 |
| 2024-04-29 | 5.20 | $5.38 | 540511 |
| 2024-04-26 | 5.17 | $5.39 | 441200 |
| 2024-04-25 | 5.14 | $5.41 | 1.1M |
| 2024-04-24 | 5.10 | $5.31 | 465427 |
| 2024-04-23 | 5.07 | $5.29 | 595700 |
| 2024-04-22 | 5.03 | $5.20 | 736800 |
| 2024-04-19 | 5.01 | $5.27 | 621117 |
| 2024-04-18 | 4.97 | $5.18 | 707000 |
| 2024-04-17 | 4.95 | $4.99 | 642918 |
| 2024-04-16 | 4.94 | $4.99 | 824617 |
| 2024-04-15 | 4.93 | $5.00 | 1.0M |
| 2024-04-12 | 4.93 | $5.13 | 784834 |
| 2024-04-11 | 4.91 | $5.09 | 562800 |
| 2024-04-10 | 4.89 | $5.04 | 828300 |
| 2024-04-09 | 4.88 | $5.06 | 784216 |
| 2024-04-08 | 4.87 | $4.94 | 776900 |
| 2024-04-05 | 4.87 | $4.98 | 607600 |
| 2024-04-04 | 4.86 | $4.86 | 475900 |
| 2024-04-03 | 4.86 | $4.72 | 239028 |
| 2024-04-02 | 4.88 | $4.78 | 418700 |
| 2024-04-01 | 4.89 | $4.82 | 512000 |
| 2024-03-28 | 4.90 | $4.76 | 613200 |
| 2024-03-27 | 4.91 | $4.65 | 308300 |
| 2024-03-26 | 4.94 | $4.59 | 566302 |
| 2024-03-25 | 4.97 | $4.68 | 556900 |
| 2024-03-22 | 5.00 | $4.88 | 548047 |
| 2024-03-21 | 5.00 | $5.02 | 403700 |
| 2024-03-20 | 4.99 | $5.11 | 476209 |
| 2024-03-19 | 4.97 | $5.15 | 707600 |
| 2024-03-18 | 4.95 | $5.29 | 1.0M |
| 2024-03-15 | 4.91 | $5.27 | 1.4M |
| 2024-03-14 | 4.88 | $5.09 | 999737 |
| 2024-03-13 | 4.86 | $5.04 | 1.4M |
| 2024-03-12 | 4.85 | $4.90 | 1.5M |
| 2024-03-11 | 4.85 | $4.75 | 685800 |
| 2024-03-08 | 4.88 | $4.75 | 726300 |
| 2024-03-07 | 4.90 | $4.96 | 7.9M |
| 2024-03-06 | 4.90 | $4.67 | 3.4M |
| 2024-03-05 | 4.94 | $4.83 | 948762 |
| 2024-03-04 | 4.96 | $4.82 | 483172 |
| 2024-03-01 | 4.99 | $4.92 | 434016 |
| 2024-02-29 | 5.01 | $4.83 | 616862 |
| 2024-02-28 | 5.04 | $4.78 | 455629 |
| 2024-02-27 | 5.08 | $4.88 | 781942 |
| 2024-02-26 | 5.11 | $4.66 | 546741 |
| 2024-02-23 | 5.17 | $4.79 | 625830 |
| 2024-02-22 | 5.21 | $4.83 | 1.1M |
| 2024-02-21 | 5.26 | $4.98 | 2.2M |
| 2024-02-20 | 5.29 | $5.20 | 261003 |
| 2024-02-16 | 5.31 | $5.29 | 340733 |
| 2024-02-15 | 5.32 | $5.36 | 534251 |
| 2024-02-14 | 5.32 | $5.23 | 609900 |
| 2024-02-13 | 5.34 | $4.96 | 791141 |
| 2024-02-12 | 5.39 | $5.38 | 721300 |
| 2024-02-09 | 5.40 | $5.23 | 561300 |
| 2024-02-08 | 5.43 | $5.32 | 750800 |
| 2024-02-07 | 5.46 | $5.20 | 1.2M |
| 2024-02-06 | 5.51 | $5.50 | 486300 |
| 2024-02-05 | 5.53 | $5.30 | 543400 |
| 2024-02-02 | 5.58 | $5.33 | 510800 |
| 2024-02-01 | 5.63 | $5.44 | 614909 |
| 2024-01-31 | 5.67 | $5.24 | 523800 |
| 2024-01-30 | 5.74 | $5.45 | 288532 |
| 2024-01-29 | 5.79 | $5.70 | 1.5M |
| 2024-01-26 | 5.83 | $5.43 | 391905 |
| 2024-01-25 | 5.89 | $5.36 | 277600 |
| 2024-01-24 | 5.97 | $5.34 | 334300 |
| 2024-01-23 | 6.06 | $5.38 | 471957 |
| 2024-01-22 | 6.15 | $5.71 | 572700 |
| 2024-01-19 | 6.22 | $5.56 | 692313 |
| 2024-01-18 | 6.30 | $5.64 | 737034 |
| 2024-01-17 | 6.39 | $5.99 | 630400 |
| 2024-01-16 | 6.44 | $6.24 | 607008 |
| 2024-01-12 | 6.48 | $6.23 | 720325 |
| 2024-01-11 | 6.52 | $6.20 | 5.6M |
| 2024-01-10 | 6.57 | $6.33 | 507183 |
| 2024-01-09 | 6.61 | $6.35 | 459333 |
| 2024-01-08 | 6.65 | $6.44 | 370905 |
| 2024-01-05 | 6.69 | $6.47 | 484500 |
| 2024-01-04 | 6.72 | $6.47 | 599759 |
| 2024-01-03 | 6.76 | $6.33 | 874200 |
| 2024-01-02 | 6.81 | $6.55 | 746658 |
| 2023-12-29 | 6.85 | $6.59 | 423379 |
| 2023-12-28 | 6.89 | $6.59 | 571000 |
| 2023-12-27 | 6.93 | $6.63 | 450246 |
| 2023-12-26 | 6.96 | $6.88 | 320503 |
| 2023-12-22 | 6.97 | $6.89 | 602819 |
| 2023-12-21 | 6.98 | $6.70 | 497006 |
| 2023-12-20 | 7.01 | $6.69 | 616600 |
| 2023-12-19 | 7.05 | $7.02 | 393300 |
| 2023-12-18 | 7.05 | $6.94 | 438100 |
| 2023-12-15 | 7.07 | $7.13 | 4.3M |
| 2023-12-14 | 7.06 | $6.99 | 768024 |
| 2023-12-13 | 7.07 | $7.04 | 447849 |
| 2023-12-12 | 7.08 | $7.09 | 300700 |
| 2023-12-11 | 7.09 | $7.27 | 352836 |
| 2023-12-08 | 7.08 | $6.95 | 520919 |
| 2023-12-07 | 7.11 | $6.85 | 422436 |
| 2023-12-06 | 7.15 | $6.94 | 388600 |
| 2023-12-05 | 7.18 | $7.22 | 304835 |
| 2023-12-04 | 7.20 | $7.40 | 835204 |
| 2023-12-01 | 7.20 | $7.23 | 2.7M |
| 2023-11-30 | 7.22 | $6.90 | 465332 |
| 2023-11-29 | 7.29 | $6.85 | 437500 |
| 2023-11-28 | 7.36 | $6.97 | 400108 |
| 2023-11-27 | 7.44 | $6.93 | 323400 |
| 2023-11-24 | 7.52 | $7.11 | 523300 |
| 2023-11-22 | 7.59 | $6.96 | 275819 |
| 2023-11-21 | 7.68 | $7.05 | 1.6M |
| 2023-11-20 | 7.77 | $7.32 | 913800 |
| 2023-11-17 | 7.84 | $7.51 | 254900 |
| 2023-11-16 | 7.89 | $7.25 | 227920 |
| 2023-11-15 | 7.98 | $7.49 | 210155 |
| 2023-11-14 | 8.04 | $7.60 | 412126 |
| 2023-11-13 | 8.10 | $7.57 | 191824 |
| 2023-11-10 | 8.16 | $7.53 | 276300 |
| 2023-11-09 | 8.23 | $7.52 | 341235 |
| 2023-11-08 | 8.31 | $7.63 | 788700 |
| 2023-11-07 | 8.38 | $8.35 | 194845 |
| 2023-11-06 | 8.38 | $8.40 | 339657 |
| 2023-11-03 | 8.37 | $8.49 | 473111 |
| 2023-11-02 | 8.36 | $8.40 | 335300 |
| 2023-11-01 | 8.36 | $8.40 | 380605 |
| 2023-10-31 | 8.36 | $8.53 | 200636 |
| 2023-10-30 | 8.36 | $8.32 | 208801 |
| 2023-10-27 | 8.38 | $8.28 | 213937 |
| 2023-10-26 | 8.40 | $8.44 | 223020 |
| 2023-10-25 | 8.42 | $8.46 | 213900 |
| 2023-10-24 | 8.44 | $8.50 | 265326 |
| 2023-10-23 | 8.45 | $8.33 | 214407 |
| 2023-10-20 | 8.49 | $8.13 | 308748 |
| 2023-10-19 | 8.55 | $8.15 | 263400 |
| 2023-10-18 | 8.61 | $8.13 | 190824 |
| 2023-10-17 | 8.68 | $8.56 | 245235 |
| 2023-10-16 | 8.71 | $8.30 | 223700 |
| 2023-10-13 | 8.77 | $8.28 | 204141 |
| 2023-10-12 | 8.83 | $8.14 | 425912 |
| 2023-10-11 | 8.91 | $8.25 | 350826 |
| 2023-10-10 | 8.99 | $8.43 | 343600 |
| 2023-10-09 | 9.06 | $8.52 | 343863 |
| 2023-10-06 | 9.13 | $8.65 | 633530 |
| 2023-10-05 | 9.18 | $9.18 | 185627 |
| 2023-10-04 | 9.19 | $9.30 | 150700 |
| 2023-10-03 | 9.19 | $9.08 | 243446 |
| 2023-10-02 | 9.21 | $9.16 | 200233 |
| 2023-09-29 | 9.23 | $9.29 | 382700 |
| 2023-09-28 | 9.23 | $9.29 | 102100 |
| 2023-09-27 | 9.24 | $9.14 | 225617 |
| 2023-09-26 | 9.26 | $9.09 | 243800 |
| 2023-09-25 | 9.29 | $9.15 | 106700 |
| 2023-09-22 | 9.31 | $8.97 | 143303 |
| 2023-09-21 | 9.35 | $9.11 | 257300 |
| 2023-09-20 | 9.38 | $8.90 | 179400 |
| 2023-09-19 | 9.43 | $9.03 | 112629 |
| 2023-09-18 | 9.47 | $9.21 | 147644 |
| 2023-09-15 | 9.50 | $9.25 | 387200 |
| 2023-09-14 | 9.52 | $9.51 | 129000 |
| 2023-09-13 | 9.51 | $9.52 | 161408 |
| 2023-09-12 | 9.51 | $9.56 | 160403 |
| 2023-09-11 | 9.50 | $9.61 | 170200 |
| 2023-09-08 | 9.49 | $9.55 | 199439 |
| 2023-09-07 | 9.50 | $9.50 | 276726 |
| 2023-09-06 | 9.51 | $9.54 | 100432 |
| 2023-09-05 | 9.53 | $9.80 | 116200 |
| 2023-09-01 | 9.52 | $9.69 | 105723 |
| 2023-08-31 | 9.52 | $9.46 | 226300 |
| 2023-08-30 | 9.55 | $9.58 | 153046 |
| 2023-08-29 | 9.58 | $9.51 | 145921 |
| 2023-08-28 | 9.63 | $9.36 | 87911 |
| 2023-08-25 | 9.70 | $9.27 | 129300 |
| 2023-08-24 | 9.79 | $9.13 | 131400 |
| 2023-08-23 | 9.91 | $9.39 | 154433 |
| 2023-08-22 | 10.02 | $9.13 | 149028 |
| 2023-08-21 | 10.16 | $9.27 | 155500 |
| 2023-08-18 | 10.31 | $9.38 | 207318 |
| 2023-08-17 | 10.46 | $9.42 | 278500 |
| 2023-08-16 | 10.61 | $9.55 | 348200 |
| 2023-08-15 | 10.78 | $9.72 | 336338 |
| 2023-08-14 | 10.94 | $10.12 | 284000 |
| 2023-08-11 | 11.08 | $10.33 | 381700 |
| 2023-08-10 | 11.21 | $10.76 | 348914 |
| 2023-08-09 | 11.31 | $10.74 | 512830 |
| 2023-08-08 | 11.42 | $10.09 | 322856 |
| 2023-08-07 | 11.61 | $10.10 | 260236 |
| 2023-08-04 | 11.82 | $10.47 | 411338 |
| 2023-08-03 | 12.01 | $10.62 | 301908 |
| 2023-08-02 | 12.19 | $11.00 | 602605 |
| 2023-08-01 | 12.33 | $11.90 | 374500 |
| 2023-07-31 | 12.40 | $11.86 | 192900 |
| 2023-07-28 | 12.46 | $11.76 | 228400 |
| 2023-07-27 | 12.55 | $11.75 | 136931 |
| 2023-07-26 | 12.64 | $12.09 | 142000 |
| 2023-07-25 | 12.72 | $12.23 | 125769 |
| 2023-07-24 | 12.79 | $12.05 | 152442 |
| 2023-07-21 | 12.90 | $12.29 | 181700 |
| 2023-07-20 | 13.01 | $12.33 | 222913 |
| 2023-07-19 | 13.14 | $13.08 | 184737 |
| 2023-07-18 | 13.20 | $13.21 | 215800 |
| 2023-07-17 | 13.27 | $13.00 | 201200 |
| 2023-07-14 | 13.37 | $12.39 | 183622 |
| 2023-07-13 | 13.54 | $13.19 | 265141 |
| 2023-07-12 | 13.65 | $12.85 | 295826 |
| 2023-07-11 | 13.80 | $13.95 | 406330 |
| 2023-07-10 | 13.84 | $14.14 | 584813 |
| 2023-07-07 | 13.86 | $12.81 | 728271 |
| 2023-07-06 | 14.02 | $11.70 | 366200 |
| 2023-07-05 | 14.28 | $11.98 | 404600 |
| 2023-07-03 | 14.52 | $12.56 | 203833 |
| 2023-06-30 | 14.70 | $12.20 | 983731 |
| 2023-06-29 | 14.89 | $13.01 | 794704 |
| 2023-06-28 | 15.00 | $14.20 | 627548 |
| 2023-06-27 | 14.97 | $14.30 | 795750 |
| 2023-06-26 | 14.90 | $14.98 | 1.2M |
| 2023-06-23 | 14.74 | $15.75 | 5.8M |
| 2023-06-22 | 14.47 | $16.98 | 440026 |
| 2023-06-21 | 14.06 | $16.69 | 468000 |
| 2023-06-20 | 13.63 | $15.99 | 356838 |
| 2023-06-16 | 13.23 | $15.75 | 717320 |
| 2023-06-15 | 12.81 | $15.08 | 602449 |
| 2023-06-14 | 12.43 | $15.59 | 318600 |
| 2023-06-13 | 11.95 | $15.72 | 252900 |
| 2023-06-12 | 11.43 | $14.74 | 180800 |
| 2023-06-09 | 10.97 | $14.19 | 160330 |
| 2023-06-08 | 10.54 | $13.82 | 169038 |
| 2023-06-07 | 10.12 | $13.20 | 189801 |
| 2023-06-06 | 9.74 | $12.82 | 794300 |
| 2023-06-05 | 9.39 | $12.09 | 271900 |
| 2023-06-02 | 9.09 | $10.80 | 182539 |
| 2023-06-01 | 8.91 | $9.99 | 211700 |
| 2023-05-31 | 8.81 | $9.43 | 252076 |
| 2023-05-30 | 8.76 | $9.31 | 206200 |
| 2023-05-26 | 8.72 | $8.88 | 144557 |
| 2023-05-25 | 8.73 | $8.98 | 139725 |
| 2023-05-24 | 8.72 | $9.25 | 213300 |
| 2023-05-23 | 8.69 | $9.57 | 414408 |
| 2023-05-22 | 8.62 | $9.27 | 923957 |
| 2023-05-19 | 8.58 | $7.19 | 154100 |
| 2023-05-18 | 8.75 | $7.52 | 100500 |
| 2023-05-17 | 8.90 | $7.95 | 77000 |
| 2023-05-16 | 9.02 | $7.80 | 166809 |
| 2023-05-15 | 9.16 | $8.29 | 108141 |
| 2023-05-12 | 9.26 | $8.12 | 264700 |
| 2023-05-11 | 9.39 | $8.56 | 506538 |
| 2023-05-10 | 9.47 | $9.03 | 125023 |
| 2023-05-09 | 9.52 | $10.05 | 49049 |
| 2023-05-08 | 9.47 | $9.94 | 35100 |
| 2023-05-05 | 9.43 | $9.76 | 41100 |
| 2023-05-04 | 9.41 | $9.60 | 35800 |
| 2023-05-03 | 9.41 | $9.42 | 53816 |
| 2023-05-02 | 9.43 | $9.52 | 43100 |
| 2023-05-01 | 9.44 | $9.55 | 55500 |
| 2023-04-28 | 9.45 | $9.13 | 66200 |
| 2023-04-27 | 9.50 | $8.86 | 96100 |
| 2023-04-26 | 9.58 | $8.74 | 65900 |
| 2023-04-25 | 9.68 | $8.98 | 59900 |
| 2023-04-24 | 9.76 | $9.29 | 87300 |
| 2023-04-21 | 9.81 | $9.71 | 83600 |
| 2023-04-20 | 9.83 | $9.80 | 35300 |
| 2023-04-19 | 9.84 | $9.55 | 43507 |
| 2023-04-18 | 9.87 | $9.64 | 37100 |
| 2023-04-17 | 9.90 | $9.56 | 36800 |
| 2023-04-14 | 9.94 | $9.82 | 26600 |
| 2023-04-13 | 9.95 | $9.92 | 44408 |
| 2023-04-12 | 9.95 | $9.88 | 24619 |
| 2023-04-11 | 9.95 | $9.97 | 59800 |
| 2023-04-10 | 9.94 | $9.92 | 47012 |
| 2023-04-06 | 9.93 | $10.06 | 39000 |
| 2023-04-05 | 9.91 | $10.06 | 68100 |
| 2023-04-04 | 9.88 | $10.05 | 65548 |
| 2023-04-03 | 9.84 | $10.07 | 122300 |
| 2023-03-31 | 9.80 | $10.20 | 66100 |
| 2023-03-30 | 9.74 | $9.53 | 42503 |
| 2023-03-29 | 9.74 | $9.48 | 50511 |
| 2023-03-28 | 9.75 | $9.81 | 72413 |
| 2023-03-27 | 9.74 | $10.08 | 42000 |
| 2023-03-24 | 9.69 | $10.05 | 51025 |
| 2023-03-23 | 9.65 | $9.99 | 149100 |
| 2023-03-22 | 9.62 | $10.08 | 59238 |
| 2023-03-21 | 9.58 | $10.24 | 83600 |
| 2023-03-20 | 9.51 | $10.02 | 76443 |
| 2023-03-17 | 9.47 | $9.65 | 96413 |
| 2023-03-16 | 9.46 | $9.74 | 79350 |
| 2023-03-15 | 9.45 | $9.59 | 128900 |
| 2023-03-14 | 9.44 | $9.40 | 111400 |
| 2023-03-13 | 9.46 | $9.46 | 120638 |
| 2023-03-10 | 9.47 | $8.98 | 167800 |
| 2023-03-09 | 9.53 | $9.20 | 150200 |
| 2023-03-08 | 9.57 | $9.21 | 171236 |
| 2023-03-07 | 9.62 | $9.00 | 318718 |
| 2023-03-06 | 9.68 | $8.35 | 155400 |
| 2023-03-03 | 9.82 | $9.50 | 48247 |
| 2023-03-02 | 9.86 | $9.76 | 60601 |
| 2023-03-01 | 9.87 | $9.55 | 71900 |
| 2023-02-28 | 9.90 | $10.67 | 78949 |
| 2023-02-27 | 9.82 | $10.25 | 35702 |
| 2023-02-24 | 9.78 | $10.21 | 67805 |
| 2023-02-23 | 9.74 | $9.89 | 28041 |
| 2023-02-22 | 9.72 | $9.74 | 51300 |
| 2023-02-21 | 9.73 | $9.55 | 45508 |
| 2023-02-17 | 9.74 | $9.63 | 36933 |
| 2023-02-16 | 9.75 | $9.62 | 21300 |
| 2023-02-15 | 9.76 | $9.75 | 38535 |
| 2023-02-14 | 9.75 | $9.39 | 37000 |
| 2023-02-13 | 9.77 | $9.53 | 29847 |
| 2023-02-10 | 9.78 | $9.51 | 40000 |
| 2023-02-09 | 9.80 | $9.85 | 51311 |
| 2023-02-08 | 9.78 | $9.93 | 70700 |
| 2023-02-07 | 9.75 | $9.95 | 56800 |
| 2023-02-06 | 9.71 | $9.65 | 81417 |
| 2023-02-03 | 9.71 | $10.38 | 140557 |
| 2023-02-02 | 9.63 | $10.27 | 151900 |
| 2023-02-01 | 9.56 | $10.04 | 95100 |
| 2023-01-31 | 9.50 | $9.79 | 71647 |
| 2023-01-30 | 9.47 | $9.76 | 103500 |
| 2023-01-27 | 9.44 | $9.91 | 152424 |
| 2023-01-26 | 9.40 | $9.53 | 56700 |
| 2023-01-25 | 9.38 | $9.42 | 46503 |
| 2023-01-24 | 9.39 | $9.52 | 77125 |
| 2023-01-23 | 9.38 | $9.26 | 78300 |
| 2023-01-20 | 9.39 | $9.29 | 79600 |
| 2023-01-19 | 9.40 | $8.95 | 93800 |
| 2023-01-18 | 9.45 | $9.18 | 90400 |
| 2023-01-17 | 9.47 | $9.10 | 96600 |
| 2023-01-13 | 9.50 | $9.54 | 45000 |
| 2023-01-12 | 9.48 | $9.85 | 101900 |
| 2023-01-11 | 9.43 | $9.38 | 91921 |
| 2023-01-10 | 9.42 | $9.47 | 53526 |
| 2023-01-09 | 9.41 | $9.64 | 65801 |
| 2023-01-06 | 9.38 | $9.49 | 42873 |
| 2023-01-05 | 9.35 | $9.62 | 52511 |
| 2023-01-04 | 9.32 | $9.44 | 73600 |
| 2023-01-03 | 9.30 | $9.71 | 169634 |
| 2022-12-30 | 9.25 | $9.27 | 115472 |
| 2022-12-29 | 9.24 | $9.40 | 105745 |
| 2022-12-28 | 9.22 | $9.17 | 100026 |
| 2022-12-27 | 9.21 | $9.45 | 133908 |
| 2022-12-23 | 9.16 | $10.10 | 144307 |
| 2022-12-22 | 9.05 | $9.46 | 106400 |
| 2022-12-21 | 8.99 | $9.02 | 101600 |
| 2022-12-20 | 8.97 | $8.84 | 128300 |
| 2022-12-19 | 8.96 | $8.92 | 151208 |
| 2022-12-16 | 8.94 | $8.99 | 162001 |
| 2022-12-15 | 8.92 | $9.13 | 228607 |
| 2022-12-14 | 8.87 | $9.08 | 163740 |
| 2022-12-13 | 8.83 | $8.96 | 211930 |
| 2022-12-12 | 8.80 | $9.19 | 111100 |
| 2022-12-09 | 8.76 | $9.22 | 208431 |
| 2022-12-08 | 8.72 | $9.35 | 114321 |
| 2022-12-07 | 8.67 | $8.95 | 229437 |
| 2022-12-06 | 8.65 | $9.12 | 79739 |
| 2022-12-05 | 8.61 | $9.18 | 105449 |
| 2022-12-02 | 8.57 | $9.48 | 173958 |
| 2022-12-01 | 8.49 | $8.79 | 207300 |
| 2022-11-30 | 8.48 | $8.22 | 268300 |
| 2022-11-29 | 8.53 | $7.80 | 115344 |
| 2022-11-28 | 8.62 | $7.97 | 133500 |
| 2022-11-25 | 8.71 | $8.15 | 61525 |
| 2022-11-23 | 8.78 | $8.46 | 103000 |
| 2022-11-22 | 8.84 | $8.33 | 152709 |
| 2022-11-21 | 8.91 | $8.30 | 218841 |
| 2022-11-18 | 8.99 | $7.90 | 200606 |
| 2022-11-17 | 9.14 | $8.17 | 195429 |
| 2022-11-16 | 9.26 | $8.63 | 113500 |
| 2022-11-15 | 9.36 | $9.19 | 261856 |
| 2022-11-14 | 9.40 | $9.20 | 125400 |
| 2022-11-11 | 9.45 | $9.81 | 256765 |
| 2022-11-10 | 9.43 | $10.86 | 268065 |
| 2022-11-09 | 9.31 | $9.43 | 358955 |
| 2022-11-08 | 9.33 | $8.46 | 266400 |
| 2022-11-07 | 9.44 | $8.40 | 408300 |
| 2022-11-04 | 9.56 | $8.60 | 326700 |
| 2022-11-03 | 9.67 | $8.97 | 66629 |
| 2022-11-02 | 9.75 | $9.01 | 92400 |
| 2022-11-01 | 9.83 | $9.00 | 112400 |
| 2022-10-31 | 9.91 | $8.89 | 330300 |
| 2022-10-28 | 10.00 | $9.11 | 138625 |
| 2022-10-27 | 10.08 | $10.01 | 130300 |
| 2022-10-26 | 10.06 | $10.26 | 113512 |
| 2022-10-25 | 10.02 | $9.89 | 79300 |
| 2022-10-24 | 10.01 | $9.76 | 345600 |
| 2022-10-21 | 10.00 | $12.00 | 293200 |
| 2022-10-20 | 9.77 | $11.06 | 297546 |
| 2022-10-19 | 9.61 | $10.43 | 238700 |
| 2022-10-18 | 9.50 | $10.27 | 333126 |
| 2022-10-17 | 9.40 | $9.22 | 107016 |
| 2022-10-14 | 9.40 | $9.34 | 48900 |
| 2022-10-13 | 9.39 | $9.25 | 297218 |
| 2022-10-12 | 9.38 | $9.79 | 69413 |
| 2022-10-11 | 9.31 | $9.68 | 114700 |
| 2022-10-10 | 9.25 | $9.61 | 174600 |
| 2022-10-07 | 9.18 | $9.33 | 111800 |
| 2022-10-06 | 9.14 | $9.97 | 137600 |
| 2022-10-05 | 9.03 | $9.64 | 126600 |
| 2022-10-04 | 8.94 | $9.66 | 254100 |
| 2022-10-03 | 8.83 | $9.05 | 113000 |
| 2022-09-30 | 8.76 | $9.26 | 87700 |
| 2022-09-29 | 8.67 | $9.44 | 156908 |
| 2022-09-28 | 8.54 | $9.52 | 144200 |
| 2022-09-27 | 8.39 | $8.99 | 244417 |
| 2022-09-26 | 8.27 | $8.75 | 238201 |
| 2022-09-23 | 8.17 | $8.41 | 171741 |
| 2022-09-22 | 8.09 | $8.55 | 191500 |
| 2022-09-21 | 7.98 | $8.61 | 129345 |
| 2022-09-20 | 7.86 | $8.64 | 110445 |
| 2022-09-19 | 7.73 | $8.63 | 186340 |
| 2022-09-16 | 7.59 | $8.88 | 396200 |
| 2022-09-15 | 7.41 | $8.46 | 183900 |
| 2022-09-14 | 7.27 | $8.51 | 138134 |
| 2022-09-13 | 7.13 | $8.36 | 227400 |
| 2022-09-12 | 6.99 | $8.55 | 218447 |
| 2022-09-09 | 6.83 | $8.01 | 217000 |
| 2022-09-08 | 6.72 | $7.61 | 238600 |
| 2022-09-07 | 6.64 | $7.48 | 232228 |
| 2022-09-06 | 6.56 | $6.53 | 229009 |
| 2022-09-02 | 6.59 | $6.56 | 130700 |
| 2022-09-01 | 6.61 | $6.31 | 161903 |
| 2022-08-31 | 6.66 | $6.24 | 108943 |
| 2022-08-30 | 6.72 | $6.25 | 126500 |
| 2022-08-29 | 6.79 | $6.29 | 130800 |
| 2022-08-26 | 6.85 | $6.29 | 176522 |
| 2022-08-25 | 6.92 | $6.59 | 215235 |
| 2022-08-24 | 6.96 | $6.45 | 122200 |
| 2022-08-23 | 7.01 | $6.49 | 159000 |
| 2022-08-22 | 7.07 | $6.38 | 316211 |
| 2022-08-19 | 7.13 | $6.33 | 395150 |
| 2022-08-18 | 7.21 | $7.04 | 246659 |
| 2022-08-17 | 7.21 | $7.83 | 100500 |
| 2022-08-16 | 7.14 | $7.86 | 472925 |
| 2022-08-15 | 7.07 | $7.60 | 154835 |
| 2022-08-12 | 7.01 | $7.13 | 218007 |
| 2022-08-11 | 7.00 | $6.87 | 249800 |
| 2022-08-10 | 7.01 | $7.06 | 207417 |
| 2022-08-09 | 7.00 | $6.55 | 187023 |
| 2022-08-08 | 7.05 | $7.24 | 189700 |
| 2022-08-05 | 7.02 | $7.18 | 101800 |
| 2022-08-04 | 7.00 | $7.23 | 61328 |
| 2022-08-03 | 6.97 | $7.30 | 155000 |
| 2022-08-02 | 6.93 | $7.03 | 192207 |
| 2022-08-01 | 6.92 | $6.93 | 141000 |
| 2022-07-29 | 6.91 | $6.74 | 84700 |
| 2022-07-28 | 6.92 | $6.72 | 35324 |
| 2022-07-27 | 6.93 | $6.88 | 122200 |
| 2022-07-26 | 6.92 | $6.81 | 84901 |
| 2022-07-25 | 6.91 | $7.09 | 85119 |
| 2022-07-22 | 6.87 | $7.11 | 75913 |
| 2022-07-21 | 6.83 | $7.29 | 99714 |
| 2022-07-20 | 6.77 | $7.21 | 107241 |
| 2022-07-19 | 6.71 | $7.00 | 142606 |
| 2022-07-18 | 6.67 | $6.76 | 171300 |
| 2022-07-15 | 6.65 | $7.07 | 135630 |
| 2022-07-14 | 6.60 | $6.91 | 132600 |
| 2022-07-13 | 6.56 | $6.85 | 103018 |
| 2022-07-12 | 6.52 | $6.57 | 78300 |
| 2022-07-11 | 6.52 | $6.55 | 105000 |
| 2022-07-08 | 6.52 | $6.97 | 97445 |
| 2022-07-07 | 6.48 | $7.03 | 184139 |
| 2022-07-06 | 6.44 | $6.75 | 186309 |
| 2022-07-05 | 6.43 | $6.50 | 104731 |
| 2022-07-01 | 6.46 | $6.15 | 136844 |
| 2022-06-30 | 6.52 | $6.14 | 109400 |
| 2022-06-29 | 6.60 | $6.25 | 163702 |
| 2022-06-28 | 6.67 | $6.14 | 131300 |
| 2022-06-27 | 6.76 | $6.48 | 93200 |
| 2022-06-24 | 6.82 | $6.58 | 181010 |
| 2022-06-23 | 6.88 | $6.50 | 92332 |
| 2022-06-22 | 6.95 | $6.39 | 215700 |
| 2022-06-21 | 7.04 | $6.35 | 258500 |
| 2022-06-17 | 7.14 | $6.28 | 670700 |
| 2022-06-16 | 7.25 | $6.25 | 342800 |
| 2022-06-15 | 7.38 | $6.49 | 373948 |
| 2022-06-14 | 7.50 | $6.70 | 162000 |
| 2022-06-13 | 7.61 | $6.58 | 361900 |
| 2022-06-10 | 7.75 | $7.02 | 338754 |
| 2022-06-09 | 7.86 | $7.41 | 119601 |
| 2022-06-08 | 7.94 | $7.83 | 109800 |
| 2022-06-07 | 7.99 | $7.76 | 155057 |
| 2022-06-06 | 8.07 | $7.78 | 131600 |
| 2022-06-03 | 8.16 | $7.68 | 127332 |
| 2022-06-02 | 8.28 | $8.15 | 148800 |
| 2022-06-01 | 8.39 | $7.75 | 126700 |
| 2022-05-31 | 8.55 | $8.14 | 584618 |
| 2022-05-27 | 8.70 | $7.92 | 391649 |
| 2022-05-26 | 8.88 | $7.55 | 378902 |
| 2022-05-25 | 9.13 | $7.19 | 1.3M |
| 2022-05-24 | 9.43 | $6.71 | 880139 |
| 2022-05-23 | 9.81 | $8.41 | 363700 |
| 2022-05-20 | 10.05 | $8.35 | 347400 |
| 2022-05-19 | 10.31 | $8.69 | 394800 |
| 2022-05-18 | 10.57 | $8.26 | 469932 |
| 2022-05-17 | 10.89 | $8.87 | 676200 |
| 2022-05-16 | 11.18 | $8.83 | 330710 |
| 2022-05-13 | 11.50 | $9.80 | 501479 |
| 2022-05-12 | 11.74 | $10.41 | 544240 |
| 2022-05-11 | 11.93 | $9.48 | 350900 |
| 2022-05-10 | 12.24 | $9.85 | 924669 |
| 2022-05-09 | 12.52 | $11.16 | 326194 |
| 2022-05-06 | 12.69 | $12.00 | 422500 |
| 2022-05-05 | 12.78 | $12.17 | 314130 |
| 2022-05-04 | 12.87 | $12.67 | 323730 |
| 2022-05-03 | 12.91 | $13.12 | 222100 |
| 2022-05-02 | 12.92 | $12.39 | 175100 |
| 2022-04-29 | 12.99 | $11.62 | 213114 |
| 2022-04-28 | 13.15 | $12.54 | 132368 |
| 2022-04-27 | 13.22 | $12.21 | 158346 |
| 2022-04-26 | 13.32 | $12.76 | 148514 |
| 2022-04-25 | 13.37 | $13.06 | 260042 |
| 2022-04-22 | 13.39 | $12.75 | 319000 |
| 2022-04-21 | 13.43 | $13.50 | 194219 |
| 2022-04-20 | 13.39 | $13.88 | 226044 |
| 2022-04-19 | 13.31 | $13.93 | 219824 |
| 2022-04-18 | 13.22 | $13.46 | 175016 |
| 2022-04-14 | 13.17 | $13.44 | 210523 |
| 2022-04-13 | 13.11 | $13.45 | 216406 |
| 2022-04-12 | 13.04 | $13.17 | 146800 |
| 2022-04-11 | 12.98 | $13.20 | 165500 |
| 2022-04-08 | 12.91 | $13.43 | 140743 |
| 2022-04-07 | 12.80 | $13.41 | 225319 |
| 2022-04-06 | 12.68 | $13.52 | 268900 |
| 2022-04-05 | 12.55 | $13.62 | 224218 |
| 2022-04-04 | 12.40 | $13.51 | 278400 |
| 2022-04-01 | 12.27 | $13.31 | 238700 |
| 2022-03-31 | 12.16 | $13.09 | 407723 |
| 2022-03-30 | 12.09 | $13.11 | 250908 |
| 2022-03-29 | 12.03 | $12.47 | 152339 |
| 2022-03-28 | 12.05 | $12.00 | 148340 |
| 2022-03-25 | 12.13 | $11.81 | 213096 |
| 2022-03-24 | 12.25 | $12.15 | 208938 |
| 2022-03-23 | 12.37 | $12.75 | 466880 |
| 2022-03-22 | 12.45 | $12.20 | 287100 |
| 2022-03-21 | 12.60 | $11.91 | 280839 |
| 2022-03-18 | 12.81 | $12.69 | 670309 |
| 2022-03-17 | 12.98 | $11.59 | 668544 |
| 2022-03-16 | 13.29 | $11.06 | 781900 |
| 2022-03-15 | 13.70 | $10.78 | 263405 |
| 2022-03-14 | 14.18 | $10.40 | 420733 |
| 2022-03-11 | 14.73 | $10.70 | 578940 |
| 2022-03-10 | 15.31 | $11.00 | 873133 |
| 2022-03-09 | 15.90 | $11.61 | 3.6M |
| 2022-03-08 | 16.47 | $13.94 | 642800 |
| 2022-03-07 | 16.85 | $14.01 | 368100 |
| 2022-03-04 | 17.25 | $14.50 | 408578 |
| 2022-03-03 | 17.61 | $15.65 | 182000 |
| 2022-03-02 | 17.88 | $16.15 | 203100 |
| 2022-03-01 | 18.12 | $15.98 | 305300 |
| 2022-02-28 | 18.39 | $16.73 | 369600 |
| 2022-02-25 | 18.61 | $16.22 | 532835 |
| 2022-02-24 | 18.88 | $17.12 | 303621 |
| 2022-02-23 | 19.08 | $17.01 | 159300 |
| 2022-02-22 | 19.31 | $16.90 | 323800 |
| 2022-02-18 | 19.56 | $18.28 | 146646 |
| 2022-02-17 | 19.68 | $19.53 | 161700 |
| 2022-02-16 | 19.69 | $20.33 | 118743 |
| 2022-02-15 | 19.62 | $20.22 | 189101 |
| 2022-02-14 | 19.56 | $19.53 | 156002 |
| 2022-02-11 | 19.59 | $19.79 | 123600 |
| 2022-02-10 | 19.60 | $20.10 | 124210 |
| 2022-02-09 | 19.59 | $20.46 | 210300 |
| 2022-02-08 | 19.56 | $20.15 | 157800 |
| 2022-02-07 | 19.57 | $19.49 | 133888 |
| 2022-02-04 | 19.66 | $18.95 | 141200 |
| 2022-02-03 | 19.83 | $18.23 | 337226 |
| 2022-02-02 | 20.09 | $18.65 | 280146 |
| 2022-02-01 | 20.32 | $19.47 | 391607 |
| 2022-01-31 | 20.50 | $19.78 | 192328 |
| 2022-01-28 | 20.65 | $18.98 | 197826 |
| 2022-01-27 | 20.90 | $19.00 | 166610 |
| 2022-01-26 | 21.15 | $19.68 | 330413 |
| 2022-01-25 | 21.36 | $19.91 | 214216 |
| 2022-01-24 | 21.56 | $20.08 | 778300 |
| 2022-01-21 | 21.75 | $19.17 | 387056 |
| 2022-01-20 | 22.06 | $20.41 | 260016 |
| 2022-01-19 | 22.25 | $20.46 | 762919 |
| 2022-01-18 | 22.46 | $20.25 | 893400 |
| 2022-01-14 | 22.70 | $22.42 | 157816 |
| 2022-01-13 | 22.74 | $22.10 | 166082 |
| 2022-01-12 | 22.82 | $22.47 | 194900 |
| 2022-01-11 | 22.87 | $22.85 | 767410 |
| 2022-01-10 | 22.89 | $23.44 | 307841 |
| 2022-01-07 | 22.85 | $23.37 | 222500 |
| 2022-01-06 | 22.82 | $23.30 | 405500 |
| 2022-01-05 | 22.81 | $22.57 | 279300 |
| 2022-01-04 | 22.87 | $23.20 | 364950 |
| 2022-01-03 | 22.88 | $22.18 | 161821 |
| 2021-12-31 | 22.99 | $22.09 | 140239 |
| 2021-12-30 | 23.13 | $22.08 | 246300 |
| 2021-12-29 | 23.26 | $21.55 | 256712 |
| 2021-12-28 | 23.47 | $22.87 | 297400 |
| 2021-12-27 | 23.56 | $23.09 | 129800 |
| 2021-12-23 | 23.62 | $23.46 | 196300 |
| 2021-12-22 | 23.66 | $23.12 | 167943 |
| 2021-12-21 | 23.72 | $22.60 | 418295 |
| 2021-12-20 | 23.85 | $23.01 | 406847 |
| 2021-12-17 | 23.94 | $23.87 | 1.0M |
| 2021-12-16 | 23.95 | $23.67 | 372388 |
| 2021-12-15 | 24.00 | $23.81 | 616600 |
| 2021-12-14 | 24.04 | $23.71 | 599100 |
| 2021-12-13 | 24.09 | $23.50 | 334142 |
| 2021-12-10 | 24.17 | $23.83 | 167645 |
| 2021-12-09 | 24.22 | $23.61 | 272718 |
| 2021-12-08 | 24.31 | $25.62 | 312150 |
| 2021-12-07 | 24.24 | $24.61 | 210648 |
| 2021-12-06 | 24.27 | $24.00 | 321900 |
| 2021-12-03 | 24.38 | $22.85 | 498800 |
| 2021-12-02 | 24.63 | $24.32 | 268338 |
| 2021-12-01 | 24.77 | $23.82 | 672581 |
| 2021-11-30 | 24.98 | $24.97 | 1.0M |
| 2021-11-29 | 25.09 | $24.00 | 693559 |
| 2021-11-26 | 25.31 | $23.53 | 357000 |
| 2021-11-24 | 25.60 | $23.57 | 406900 |
| 2021-11-23 | 25.90 | $23.46 | 431725 |
| 2021-11-22 | 26.24 | $24.50 | 845739 |
| 2021-11-19 | 26.48 | $24.68 | 307409 |
| 2021-11-18 | 26.72 | $24.00 | 538584 |
| 2021-11-17 | 27.04 | $25.99 | 560674 |
| 2021-11-16 | 27.17 | $25.46 | 524300 |
| 2021-11-15 | 27.35 | $25.70 | 600625 |
| 2021-11-12 | 27.52 | $24.30 | 693800 |
| 2021-11-11 | 27.83 | $23.65 | 2.0M |
| 2021-11-10 | 28.22 | $28.90 | 608300 |
| 2021-11-09 | 28.11 | $30.00 | 654400 |
| 2021-11-08 | 27.87 | $27.53 | 327200 |
| 2021-11-05 | 27.87 | $27.97 | 386790 |
| 2021-11-04 | 27.82 | $29.46 | 290726 |
| 2021-11-03 | 27.61 | $29.98 | 564450 |
| 2021-11-02 | 27.33 | $27.98 | 368508 |
| 2021-11-01 | 27.23 | $28.18 | 300580 |
| 2021-10-29 | 27.10 | $28.33 | 182750 |
| 2021-10-28 | 26.94 | $27.62 | 359542 |
| 2021-10-27 | 26.85 | $27.32 | 177917 |
| 2021-10-26 | 26.80 | $27.59 | 341838 |
| 2021-10-25 | 26.76 | $27.16 | 223727 |
| 2021-10-22 | 26.79 | $26.04 | 184378 |
| 2021-10-21 | 26.96 | $27.29 | 153246 |
| 2021-10-20 | 27.04 | $26.80 | 271100 |
| 2021-10-19 | 27.19 | $26.44 | 283814 |
| 2021-10-18 | 27.39 | $26.54 | 275700 |
| 2021-10-15 | 27.61 | $26.57 | 315339 |
| 2021-10-14 | 27.83 | $27.90 | 298036 |
| 2021-10-13 | 27.95 | $27.00 | 308741 |
| 2021-10-12 | 28.17 | $26.66 | 210400 |
| 2021-10-11 | 28.45 | $26.69 | 227701 |
| 2021-10-08 | 28.77 | $27.11 | 225224 |
| 2021-10-07 | 29.08 | $26.72 | 322301 |
| 2021-10-06 | 29.46 | $24.91 | 381900 |
| 2021-10-05 | 30.04 | $25.95 | 311136 |
| 2021-10-04 | 30.55 | $24.41 | 983424 |
| 2021-10-01 | 31.23 | $26.71 | 1.2M |
| 2021-09-30 | 31.71 | $27.58 | 1.2M |
| 2021-09-29 | 32.12 | $30.66 | 590032 |
| 2021-09-28 | 32.21 | $33.33 | 637400 |
| 2021-09-27 | 32.03 | $34.55 | 631400 |
| 2021-09-24 | 31.72 | $34.01 | 560555 |
| 2021-09-23 | 31.42 | $31.90 | 364407 |
| 2021-09-22 | 31.31 | $31.11 | 617528 |
| 2021-09-21 | 31.27 | $31.42 | 508048 |
| 2021-09-20 | 31.18 | $30.05 | 637400 |
| 2021-09-17 | 31.20 | $30.36 | 971800 |
| 2021-09-16 | 31.18 | $31.33 | 309451 |
| 2021-09-15 | 31.04 | $30.85 | 709171 |
| 2021-09-14 | 30.93 | $32.53 | 317019 |
| 2021-09-13 | 30.63 | $34.63 | 455133 |
| 2021-09-10 | 30.11 | $34.94 | 613100 |
| 2021-09-09 | 29.56 | $32.67 | 384494 |
| 2021-09-08 | 29.22 | $31.59 | 292300 |
| 2021-09-07 | 29.00 | $30.63 | 414514 |
| 2021-09-03 | 28.88 | $30.63 | 331582 |
| 2021-09-02 | 28.79 | $30.50 | 371684 |
| 2021-09-01 | 28.75 | $29.00 | 334453 |
| 2021-08-31 | 28.87 | $27.90 | 503326 |
| 2021-08-30 | 29.15 | $28.25 | 556400 |
| 2021-08-27 | 29.43 | $29.93 | 818494 |
| 2021-08-26 | 29.57 | $28.42 | 533285 |
| 2021-08-25 | 29.87 | $28.40 | 442914 |
| 2021-08-24 | 30.21 | $28.71 | 935264 |
| 2021-08-23 | 30.54 | $27.85 | 1.1M |
| 2021-08-20 | 31.00 | $26.68 | 623361 |
| 2021-08-19 | 31.62 | $26.59 | 780955 |
| 2021-08-18 | 32.31 | $26.63 | 1.4M |
| 2021-08-17 | 33.04 | $27.07 | 1.4M |
| 2021-08-16 | 33.78 | $28.16 | 1.3M |
| 2021-08-13 | 34.44 | $28.23 | 7.7M |
| 2021-08-12 | 35.12 | $34.51 | 825673 |
| 2021-08-11 | 35.21 | $33.42 | 968925 |
| 2021-08-10 | 35.39 | $33.03 | 797844 |
| 2021-08-09 | 35.63 | $34.58 | 839466 |
| 2021-08-06 | 35.71 | $35.95 | 651308 |
| 2021-08-05 | 35.64 | $37.09 | 478331 |
| 2021-08-04 | 35.45 | $35.66 | 470000 |
| 2021-08-03 | 35.39 | $36.66 | 374400 |
| 2021-08-02 | 35.23 | $35.95 | 523200 |
| 2021-07-30 | 35.12 | $34.13 | 1.1M |
| 2021-07-29 | 35.22 | $33.56 | 1.2M |
| 2021-07-28 | 35.42 | $34.22 | 1.2M |
| 2021-07-27 | 35.59 | $33.94 | 716970 |
| 2021-07-26 | 35.81 | $37.00 | 367611 |
| 2021-07-23 | 35.77 | $37.80 | 340568 |
| 2021-07-22 | 35.62 | $37.86 | 400380 |
| 2021-07-21 | 35.45 | $38.00 | 519431 |
| 2021-07-20 | 35.24 | $36.65 | 917500 |
| 2021-07-19 | 35.14 | $34.40 | 489512 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
4.52
2026-07-16
Close Price
$4.54
Vol: 263696
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.86
Average
9.51
Maximum
36.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.52 | $4.54 | 263696 |
| 2026-07-15 | 4.51 | $4.73 | 856400 |
| 2026-07-14 | 4.45 | $4.48 | 349105 |
| 2026-07-13 | 4.44 | $4.52 | 398083 |
| 2026-07-10 | 4.42 | $4.41 | 479341 |
| 2026-07-09 | 4.42 | $4.36 | 479938 |
| 2026-07-08 | 4.43 | $4.28 | 393712 |
| 2026-07-07 | 4.46 | $4.34 | 455594 |
| 2026-07-06 | 4.47 | $4.42 | 578931 |
| 2026-07-02 | 4.48 | $4.46 | 411641 |
| 2026-07-01 | 4.47 | $4.45 | 325605 |
| 2026-06-30 | 4.47 | $4.39 | 434662 |
| 2026-06-29 | 4.47 | $4.44 | 441100 |
| 2026-06-26 | 4.47 | $4.63 | 2.2M |
| 2026-06-25 | 4.43 | $4.42 | 416037 |
| 2026-06-24 | 4.42 | $4.42 | 395500 |
| 2026-06-23 | 4.41 | $4.35 | 1.1M |
| 2026-06-22 | 4.42 | $4.37 | 380051 |
| 2026-06-18 | 4.42 | $4.46 | 716422 |
| 2026-06-17 | 4.40 | $4.41 | 401400 |
| 2026-06-16 | 4.39 | $4.51 | 331847 |
| 2026-06-15 | 4.35 | $4.51 | 343600 |
| 2026-06-12 | 4.31 | $4.49 | 316750 |
| 2026-06-11 | 4.27 | $4.47 | 378450 |
| 2026-06-10 | 4.22 | $4.43 | 414630 |
| 2026-06-09 | 4.18 | $4.40 | 442200 |
| 2026-06-08 | 4.13 | $4.19 | 460601 |
| 2026-06-05 | 4.12 | $4.14 | 640500 |
| 2026-06-04 | 4.12 | $4.13 | 453879 |
| 2026-06-03 | 4.12 | $4.11 | 495900 |
| 2026-06-02 | 4.12 | $4.15 | 615423 |
| 2026-06-01 | 4.12 | $4.39 | 660100 |
| 2026-05-29 | 4.07 | $4.15 | 777348 |
| 2026-05-28 | 4.06 | $4.13 | 407243 |
| 2026-05-27 | 4.05 | $4.22 | 611479 |
| 2026-05-26 | 4.02 | $4.04 | 473441 |
| 2026-05-22 | 4.03 | $3.98 | 331900 |
| 2026-05-21 | 4.05 | $4.01 | 356740 |
| 2026-05-20 | 4.07 | $3.98 | 411600 |
| 2026-05-19 | 4.10 | $4.01 | 564543 |
| 2026-05-18 | 4.13 | $3.92 | 526184 |
| 2026-05-15 | 4.18 | $3.93 | 587459 |
| 2026-05-14 | 4.23 | $4.03 | 574100 |
| 2026-05-13 | 4.28 | $3.94 | 583429 |
| 2026-05-12 | 4.35 | $4.26 | 391700 |
| 2026-05-11 | 4.37 | $4.36 | 525300 |
| 2026-05-08 | 4.36 | $4.30 | 734847 |
| 2026-05-07 | 4.37 | $4.36 | 650004 |
| 2026-05-06 | 4.37 | $4.44 | 1.6M |
| 2026-05-05 | 4.35 | $4.22 | 586936 |
| 2026-05-04 | 4.37 | $4.16 | 314700 |
| 2026-05-01 | 4.41 | $4.31 | 435100 |
| 2026-04-30 | 4.43 | $4.31 | 237349 |
| 2026-04-29 | 4.44 | $4.28 | 400400 |
| 2026-04-28 | 4.47 | $4.39 | 247400 |
| 2026-04-27 | 4.47 | $4.43 | 304400 |
| 2026-04-24 | 4.46 | $4.45 | 268435 |
| 2026-04-23 | 4.45 | $4.57 | 394746 |
| 2026-04-22 | 4.42 | $4.64 | 347108 |
| 2026-04-21 | 4.36 | $4.62 | 494400 |
| 2026-04-20 | 4.29 | $4.56 | 302503 |
| 2026-04-17 | 4.23 | $4.50 | 415324 |
| 2026-04-16 | 4.16 | $4.35 | 456540 |
| 2026-04-15 | 4.12 | $4.30 | 396100 |
| 2026-04-14 | 4.09 | $4.23 | 362684 |
| 2026-04-13 | 4.06 | $4.27 | 669346 |
| 2026-04-10 | 4.02 | $4.18 | 879500 |
| 2026-04-09 | 3.99 | $4.14 | 743500 |
| 2026-04-08 | 3.97 | $4.24 | 395970 |
| 2026-04-07 | 3.93 | $4.13 | 431925 |
| 2026-04-06 | 3.90 | $4.11 | 414000 |
| 2026-04-02 | 3.87 | $4.00 | 509840 |
| 2026-04-01 | 3.86 | $3.90 | 677368 |
| 2026-03-31 | 3.87 | $3.74 | 380529 |
| 2026-03-30 | 3.91 | $3.79 | 275518 |
| 2026-03-27 | 3.96 | $3.79 | 340100 |
| 2026-03-26 | 4.01 | $3.97 | 439105 |
| 2026-03-25 | 4.03 | $4.05 | 348800 |
| 2026-03-24 | 4.04 | $4.13 | 515107 |
| 2026-03-23 | 4.04 | $4.14 | 716600 |
| 2026-03-20 | 4.03 | $4.08 | 1.3M |
| 2026-03-19 | 4.04 | $4.08 | 648718 |
| 2026-03-18 | 4.05 | $4.06 | 456500 |
| 2026-03-17 | 4.06 | $4.13 | 522304 |
| 2026-03-16 | 4.07 | $4.08 | 440700 |
| 2026-03-13 | 4.09 | $4.07 | 431200 |
| 2026-03-12 | 4.11 | $4.02 | 635989 |
| 2026-03-11 | 4.14 | $4.05 | 494900 |
| 2026-03-10 | 4.18 | $4.04 | 497900 |
| 2026-03-09 | 4.23 | $4.09 | 915226 |
| 2026-03-06 | 4.27 | $4.05 | 765247 |
| 2026-03-05 | 4.33 | $4.14 | 1.4M |
| 2026-03-04 | 4.39 | $4.52 | 1.2M |
| 2026-03-03 | 4.37 | $4.32 | 757100 |
| 2026-03-02 | 4.39 | $4.30 | 680900 |
| 2026-02-27 | 4.42 | $4.30 | 749302 |
| 2026-02-26 | 4.45 | $4.40 | 673645 |
| 2026-02-25 | 4.47 | $4.35 | 406894 |
| 2026-02-24 | 4.50 | $4.33 | 631427 |
| 2026-02-23 | 4.54 | $4.41 | 606236 |
| 2026-02-20 | 4.58 | $4.62 | 1.7M |
| 2026-02-19 | 4.57 | $4.64 | 506720 |
| 2026-02-18 | 4.56 | $4.64 | 442000 |
| 2026-02-17 | 4.54 | $4.58 | 346500 |
| 2026-02-13 | 4.54 | $4.69 | 641035 |
| 2026-02-12 | 4.51 | $4.66 | 512700 |
| 2026-02-11 | 4.49 | $4.63 | 276100 |
| 2026-02-10 | 4.47 | $4.65 | 385245 |
| 2026-02-09 | 4.44 | $4.60 | 374100 |
| 2026-02-06 | 4.42 | $4.62 | 366647 |
| 2026-02-05 | 4.39 | $4.47 | 407629 |
| 2026-02-04 | 4.38 | $4.53 | 480900 |
| 2026-02-03 | 4.37 | $4.41 | 1.6M |
| 2026-02-02 | 4.38 | $4.54 | 652845 |
| 2026-01-30 | 4.37 | $4.47 | 356101 |
| 2026-01-29 | 4.37 | $4.41 | 403810 |
| 2026-01-28 | 4.38 | $4.44 | 321553 |
| 2026-01-27 | 4.39 | $4.40 | 277741 |
| 2026-01-26 | 4.41 | $4.40 | 406827 |
| 2026-01-23 | 4.43 | $4.40 | 351611 |
| 2026-01-22 | 4.46 | $4.34 | 339944 |
| 2026-01-21 | 4.51 | $4.26 | 438815 |
| 2026-01-20 | 4.59 | $4.23 | 478811 |
| 2026-01-16 | 4.68 | $4.31 | 866608 |
| 2026-01-15 | 4.77 | $4.49 | 851960 |
| 2026-01-14 | 4.84 | $4.55 | 643800 |
| 2026-01-13 | 4.91 | $4.95 | 411300 |
| 2026-01-12 | 4.91 | $4.92 | 397600 |
| 2026-01-09 | 4.91 | $4.84 | 494600 |
| 2026-01-08 | 4.93 | $4.86 | 517509 |
| 2026-01-07 | 4.95 | $4.91 | 614500 |
| 2026-01-06 | 4.96 | $4.86 | 623419 |
| 2026-01-05 | 4.99 | $4.96 | 515544 |
| 2026-01-02 | 5.00 | $4.83 | 379800 |
| 2025-12-31 | 5.03 | $4.95 | 465538 |
| 2025-12-30 | 5.05 | $4.99 | 361878 |
| 2025-12-29 | 5.06 | $5.02 | 310800 |
| 2025-12-26 | 5.07 | $5.04 | 276935 |
| 2025-12-24 | 5.07 | $4.93 | 298900 |
| 2025-12-23 | 5.10 | $4.90 | 257400 |
| 2025-12-22 | 5.13 | $5.15 | 385648 |
| 2025-12-19 | 5.12 | $5.09 | 851336 |
| 2025-12-18 | 5.13 | $5.21 | 512200 |
| 2025-12-17 | 5.10 | $5.21 | 408500 |
| 2025-12-16 | 5.07 | $5.20 | 476358 |
| 2025-12-15 | 5.04 | $5.16 | 493714 |
| 2025-12-12 | 5.01 | $5.20 | 480017 |
| 2025-12-11 | 4.97 | $5.24 | 339348 |
| 2025-12-10 | 4.91 | $5.18 | 595033 |
| 2025-12-09 | 4.86 | $5.09 | 452316 |
| 2025-12-08 | 4.81 | $5.03 | 343154 |
| 2025-12-05 | 4.78 | $4.97 | 500400 |
| 2025-12-04 | 4.75 | $5.08 | 469841 |
| 2025-12-03 | 4.69 | $5.01 | 364000 |
| 2025-12-02 | 4.64 | $4.88 | 518314 |
| 2025-12-01 | 4.61 | $4.78 | 518241 |
| 2025-11-28 | 4.60 | $4.74 | 283400 |
| 2025-11-26 | 4.59 | $4.75 | 428936 |
| 2025-11-25 | 4.58 | $4.84 | 380736 |
| 2025-11-24 | 4.56 | $4.72 | 678500 |
| 2025-11-21 | 4.56 | $4.81 | 642600 |
| 2025-11-20 | 4.54 | $4.65 | 670100 |
| 2025-11-19 | 4.55 | $4.58 | 528928 |
| 2025-11-18 | 4.58 | $4.58 | 543175 |
| 2025-11-17 | 4.61 | $4.55 | 618704 |
| 2025-11-14 | 4.66 | $4.60 | 489100 |
| 2025-11-13 | 4.71 | $4.63 | 833120 |
| 2025-11-12 | 4.77 | $4.75 | 699662 |
| 2025-11-11 | 4.81 | $4.80 | 503841 |
| 2025-11-10 | 4.84 | $4.78 | 624336 |
| 2025-11-07 | 4.89 | $4.77 | 875309 |
| 2025-11-06 | 4.95 | $4.79 | 1.5M |
| 2025-11-05 | 5.02 | $4.75 | 1.5M |
| 2025-11-04 | 5.10 | $5.01 | 962100 |
| 2025-11-03 | 5.15 | $5.35 | 753143 |
| 2025-10-31 | 5.13 | $5.31 | 610447 |
| 2025-10-30 | 5.13 | $5.20 | 490500 |
| 2025-10-29 | 5.14 | $5.26 | 596200 |
| 2025-10-28 | 5.15 | $5.25 | 530129 |
| 2025-10-27 | 5.16 | $5.31 | 441737 |
| 2025-10-24 | 5.16 | $5.22 | 280333 |
| 2025-10-23 | 5.19 | $5.26 | 574000 |
| 2025-10-22 | 5.21 | $5.08 | 569900 |
| 2025-10-21 | 5.27 | $5.10 | 399741 |
| 2025-10-20 | 5.35 | $5.12 | 374900 |
| 2025-10-17 | 5.43 | $5.22 | 564509 |
| 2025-10-16 | 5.50 | $5.21 | 807700 |
| 2025-10-15 | 5.60 | $5.51 | 609155 |
| 2025-10-14 | 5.64 | $5.37 | 773801 |
| 2025-10-13 | 5.72 | $5.36 | 483976 |
| 2025-10-10 | 5.82 | $5.16 | 680600 |
| 2025-10-09 | 5.98 | $5.42 | 437757 |
| 2025-10-08 | 6.10 | $5.67 | 597315 |
| 2025-10-07 | 6.20 | $5.55 | 713106 |
| 2025-10-06 | 6.34 | $5.76 | 557211 |
| 2025-10-03 | 6.45 | $5.97 | 540719 |
| 2025-10-02 | 6.54 | $6.32 | 736932 |
| 2025-10-01 | 6.57 | $6.33 | 736933 |
| 2025-09-30 | 6.59 | $6.29 | 1.8M |
| 2025-09-29 | 6.63 | $6.32 | 1.2M |
| 2025-09-26 | 6.67 | $6.28 | 568200 |
| 2025-09-25 | 6.72 | $6.26 | 443165 |
| 2025-09-24 | 6.79 | $6.75 | 325500 |
| 2025-09-23 | 6.75 | $6.80 | 712853 |
| 2025-09-22 | 6.70 | $6.84 | 427100 |
| 2025-09-19 | 6.63 | $6.83 | 1.3M |
| 2025-09-18 | 6.55 | $6.79 | 720100 |
| 2025-09-17 | 6.47 | $6.61 | 520900 |
| 2025-09-16 | 6.40 | $6.70 | 710200 |
| 2025-09-15 | 6.31 | $6.55 | 953007 |
| 2025-09-12 | 6.23 | $6.61 | 927717 |
| 2025-09-11 | 6.12 | $6.48 | 809700 |
| 2025-09-10 | 6.02 | $6.24 | 682283 |
| 2025-09-09 | 5.96 | $6.23 | 814455 |
| 2025-09-08 | 5.88 | $6.09 | 406349 |
| 2025-09-05 | 5.83 | $5.93 | 560653 |
| 2025-09-04 | 5.79 | $5.86 | 373019 |
| 2025-09-03 | 5.77 | $5.84 | 500500 |
| 2025-09-02 | 5.75 | $5.79 | 530300 |
| 2025-08-29 | 5.73 | $5.70 | 483622 |
| 2025-08-28 | 5.73 | $5.75 | 506100 |
| 2025-08-27 | 5.72 | $5.79 | 591200 |
| 2025-08-26 | 5.70 | $5.70 | 676000 |
| 2025-08-25 | 5.69 | $5.89 | 592500 |
| 2025-08-22 | 5.64 | $6.02 | 1.5M |
| 2025-08-21 | 5.55 | $5.88 | 998100 |
| 2025-08-20 | 5.48 | $5.70 | 513500 |
| 2025-08-19 | 5.44 | $5.68 | 521732 |
| 2025-08-18 | 5.40 | $5.56 | 372387 |
| 2025-08-15 | 5.37 | $5.52 | 1.2M |
| 2025-08-14 | 5.35 | $5.66 | 531700 |
| 2025-08-13 | 5.30 | $5.65 | 554823 |
| 2025-08-12 | 5.24 | $5.56 | 683530 |
| 2025-08-11 | 5.19 | $5.57 | 494396 |
| 2025-08-08 | 5.14 | $5.68 | 1.0M |
| 2025-08-07 | 5.05 | $5.69 | 1.2M |
| 2025-08-06 | 4.95 | $5.67 | 1.8M |
| 2025-08-05 | 4.83 | $4.85 | 1.4M |
| 2025-08-04 | 4.88 | $4.72 | 586600 |
| 2025-08-01 | 4.96 | $4.64 | 686321 |
| 2025-07-31 | 5.07 | $4.90 | 459600 |
| 2025-07-30 | 5.15 | $4.92 | 362038 |
| 2025-07-29 | 5.24 | $5.18 | 331200 |
| 2025-07-28 | 5.29 | $5.14 | 509630 |
| 2025-07-25 | 5.36 | $5.21 | 371600 |
| 2025-07-24 | 5.43 | $5.44 | 407700 |
| 2025-07-23 | 5.46 | $5.61 | 313900 |
| 2025-07-22 | 5.47 | $5.49 | 654600 |
| 2025-07-21 | 5.50 | $5.38 | 482141 |
| 2025-07-18 | 5.56 | $5.44 | 643687 |
| 2025-07-17 | 5.62 | $5.28 | 469489 |
| 2025-07-16 | 5.73 | $5.25 | 521200 |
| 2025-07-15 | 5.86 | $5.14 | 664800 |
| 2025-07-14 | 6.03 | $5.20 | 758335 |
| 2025-07-11 | 6.22 | $5.30 | 479821 |
| 2025-07-10 | 6.42 | $5.63 | 806909 |
| 2025-07-09 | 6.59 | $5.89 | 659100 |
| 2025-07-08 | 6.72 | $6.02 | 969481 |
| 2025-07-07 | 6.85 | $6.15 | 1.1M |
| 2025-07-03 | 6.97 | $7.21 | 864933 |
| 2025-07-02 | 6.89 | $7.21 | 902200 |
| 2025-07-01 | 6.79 | $6.91 | 1.0M |
| 2025-06-30 | 6.73 | $6.77 | 1.0M |
| 2025-06-27 | 6.70 | $6.49 | 1.6M |
| 2025-06-26 | 6.71 | $6.52 | 393041 |
| 2025-06-25 | 6.72 | $6.66 | 408534 |
| 2025-06-24 | 6.71 | $6.73 | 450500 |
| 2025-06-23 | 6.67 | $6.67 | 269608 |
| 2025-06-20 | 6.64 | $6.54 | 625630 |
| 2025-06-18 | 6.63 | $6.60 | 350794 |
| 2025-06-17 | 6.60 | $6.55 | 392800 |
| 2025-06-16 | 6.58 | $6.59 | 424919 |
| 2025-06-13 | 6.54 | $6.27 | 332220 |
| 2025-06-12 | 6.56 | $6.55 | 353100 |
| 2025-06-11 | 6.53 | $6.66 | 422421 |
| 2025-06-10 | 6.46 | $6.41 | 276700 |
| 2025-06-09 | 6.44 | $6.37 | 249800 |
| 2025-06-06 | 6.42 | $6.42 | 410800 |
| 2025-06-05 | 6.38 | $6.48 | 600000 |
| 2025-06-04 | 6.33 | $6.42 | 456100 |
| 2025-06-03 | 6.27 | $6.23 | 528739 |
| 2025-06-02 | 6.25 | $6.33 | 488100 |
| 2025-05-30 | 6.19 | $6.06 | 650128 |
| 2025-05-29 | 6.19 | $5.91 | 218872 |
| 2025-05-28 | 6.21 | $5.99 | 355900 |
| 2025-05-27 | 6.22 | $5.99 | 313337 |
| 2025-05-23 | 6.23 | $5.95 | 380300 |
| 2025-05-22 | 6.24 | $6.11 | 361835 |
| 2025-05-21 | 6.22 | $6.11 | 356500 |
| 2025-05-20 | 6.20 | $6.26 | 427500 |
| 2025-05-19 | 6.14 | $6.18 | 354600 |
| 2025-05-16 | 6.08 | $6.29 | 483700 |
| 2025-05-15 | 5.99 | $6.28 | 929509 |
| 2025-05-14 | 5.88 | $6.22 | 549000 |
| 2025-05-13 | 5.76 | $6.25 | 746400 |
| 2025-05-12 | 5.62 | $6.25 | 631500 |
| 2025-05-09 | 5.46 | $6.13 | 722823 |
| 2025-05-08 | 5.29 | $6.43 | 1.4M |
| 2025-05-07 | 5.03 | $6.10 | 2.4M |
| 2025-05-06 | 4.80 | $5.07 | 393700 |
| 2025-05-05 | 4.74 | $5.08 | 339912 |
| 2025-05-02 | 4.68 | $5.05 | 391000 |
| 2025-05-01 | 4.62 | $4.90 | 385900 |
| 2025-04-30 | 4.57 | $4.98 | 681400 |
| 2025-04-29 | 4.51 | $4.98 | 532688 |
| 2025-04-28 | 4.43 | $4.82 | 464600 |
| 2025-04-25 | 4.38 | $4.72 | 462602 |
| 2025-04-24 | 4.34 | $4.49 | 400100 |
| 2025-04-23 | 4.35 | $4.36 | 318948 |
| 2025-04-22 | 4.39 | $4.29 | 309100 |
| 2025-04-21 | 4.45 | $4.15 | 404800 |
| 2025-04-17 | 4.55 | $4.12 | 397300 |
| 2025-04-16 | 4.67 | $4.11 | 503903 |
| 2025-04-15 | 4.82 | $4.80 | 793200 |
| 2025-04-14 | 4.84 | $4.80 | 446511 |
| 2025-04-11 | 4.88 | $4.89 | 272008 |
| 2025-04-10 | 4.90 | $4.85 | 413200 |
| 2025-04-09 | 4.93 | $5.01 | 528668 |
| 2025-04-08 | 4.94 | $4.61 | 653805 |
| 2025-04-07 | 5.03 | $4.92 | 561836 |
| 2025-04-04 | 5.07 | $4.89 | 498600 |
| 2025-04-03 | 5.13 | $4.83 | 540708 |
| 2025-04-02 | 5.21 | $5.33 | 341613 |
| 2025-04-01 | 5.20 | $5.22 | 343833 |
| 2025-03-31 | 5.21 | $5.15 | 295291 |
| 2025-03-28 | 5.24 | $5.16 | 185243 |
| 2025-03-27 | 5.27 | $5.22 | 196600 |
| 2025-03-26 | 5.29 | $5.24 | 213417 |
| 2025-03-25 | 5.31 | $5.13 | 290401 |
| 2025-03-24 | 5.37 | $5.28 | 287401 |
| 2025-03-21 | 5.39 | $5.36 | 418800 |
| 2025-03-20 | 5.41 | $5.39 | 182700 |
| 2025-03-19 | 5.42 | $5.57 | 414300 |
| 2025-03-18 | 5.40 | $5.49 | 358001 |
| 2025-03-17 | 5.39 | $5.44 | 252600 |
| 2025-03-14 | 5.39 | $5.38 | 393800 |
| 2025-03-13 | 5.41 | $5.20 | 369201 |
| 2025-03-12 | 5.47 | $5.39 | 375800 |
| 2025-03-11 | 5.49 | $5.43 | 465327 |
| 2025-03-10 | 5.51 | $5.42 | 366900 |
| 2025-03-07 | 5.54 | $5.56 | 440399 |
| 2025-03-06 | 5.54 | $5.68 | 649400 |
| 2025-03-05 | 5.52 | $5.44 | 1.3M |
| 2025-03-04 | 5.54 | $5.22 | 610903 |
| 2025-03-03 | 5.62 | $5.44 | 485239 |
| 2025-02-28 | 5.66 | $5.40 | 214000 |
| 2025-02-27 | 5.72 | $5.48 | 353800 |
| 2025-02-26 | 5.77 | $5.68 | 235820 |
| 2025-02-25 | 5.79 | $5.64 | 343835 |
| 2025-02-24 | 5.81 | $5.63 | 387600 |
| 2025-02-21 | 5.85 | $5.99 | 461700 |
| 2025-02-20 | 5.81 | $6.01 | 311500 |
| 2025-02-19 | 5.76 | $5.98 | 351826 |
| 2025-02-18 | 5.71 | $6.00 | 272400 |
| 2025-02-14 | 5.65 | $5.98 | 238000 |
| 2025-02-13 | 5.58 | $5.79 | 225012 |
| 2025-02-12 | 5.54 | $5.67 | 207103 |
| 2025-02-11 | 5.52 | $5.63 | 221200 |
| 2025-02-10 | 5.50 | $5.56 | 222600 |
| 2025-02-07 | 5.50 | $5.43 | 228100 |
| 2025-02-06 | 5.52 | $5.55 | 211523 |
| 2025-02-05 | 5.53 | $5.71 | 211244 |
| 2025-02-04 | 5.50 | $5.52 | 312500 |
| 2025-02-03 | 5.51 | $5.25 | 347932 |
| 2025-01-31 | 5.58 | $5.37 | 242200 |
| 2025-01-30 | 5.63 | $5.48 | 207944 |
| 2025-01-29 | 5.67 | $5.46 | 165800 |
| 2025-01-28 | 5.72 | $5.53 | 208800 |
| 2025-01-27 | 5.76 | $5.60 | 215701 |
| 2025-01-24 | 5.80 | $5.79 | 226226 |
| 2025-01-23 | 5.80 | $5.94 | 255300 |
| 2025-01-22 | 5.77 | $5.82 | 248515 |
| 2025-01-21 | 5.76 | $5.78 | 218400 |
| 2025-01-17 | 5.75 | $5.73 | 220114 |
| 2025-01-16 | 5.76 | $5.78 | 198233 |
| 2025-01-15 | 5.76 | $5.86 | 191800 |
| 2025-01-14 | 5.74 | $5.75 | 241700 |
| 2025-01-13 | 5.74 | $5.66 | 291831 |
| 2025-01-10 | 5.76 | $5.56 | 284749 |
| 2025-01-08 | 5.80 | $5.62 | 246437 |
| 2025-01-07 | 5.84 | $5.84 | 290105 |
| 2025-01-06 | 5.84 | $5.92 | 440100 |
| 2025-01-03 | 5.83 | $5.87 | 378300 |
| 2025-01-02 | 5.81 | $5.66 | 399500 |
| 2024-12-31 | 5.85 | $5.70 | 186709 |
| 2024-12-30 | 5.88 | $5.73 | 210096 |
| 2024-12-27 | 5.90 | $5.75 | 255220 |
| 2024-12-26 | 5.93 | $5.81 | 151600 |
| 2024-12-24 | 5.95 | $5.82 | 96300 |
| 2024-12-23 | 5.97 | $5.82 | 234706 |
| 2024-12-20 | 5.99 | $5.93 | 480300 |
| 2024-12-19 | 5.99 | $6.05 | 254012 |
| 2024-12-18 | 5.96 | $6.12 | 448021 |
| 2024-12-17 | 5.92 | $6.38 | 324100 |
| 2024-12-16 | 5.81 | $6.34 | 257130 |
| 2024-12-13 | 5.69 | $5.97 | 244918 |
| 2024-12-12 | 5.64 | $5.95 | 330313 |
| 2024-12-11 | 5.58 | $6.03 | 852500 |
| 2024-12-10 | 5.49 | $5.95 | 286330 |
| 2024-12-09 | 5.40 | $5.94 | 541300 |
| 2024-12-06 | 5.31 | $5.62 | 476300 |
| 2024-12-05 | 5.27 | $5.58 | 288321 |
| 2024-12-04 | 5.23 | $5.71 | 308641 |
| 2024-12-03 | 5.16 | $5.56 | 323940 |
| 2024-12-02 | 5.11 | $5.48 | 782408 |
| 2024-11-29 | 5.07 | $5.19 | 182817 |
| 2024-11-27 | 5.09 | $5.16 | 304749 |
| 2024-11-26 | 5.13 | $5.17 | 512336 |
| 2024-11-25 | 5.16 | $5.24 | 514139 |
| 2024-11-22 | 5.19 | $5.10 | 324400 |
| 2024-11-21 | 5.26 | $5.18 | 199748 |
| 2024-11-20 | 5.33 | $5.10 | 272740 |
| 2024-11-19 | 5.42 | $5.24 | 270900 |
| 2024-11-18 | 5.50 | $5.19 | 381500 |
| 2024-11-15 | 5.61 | $5.05 | 741600 |
| 2024-11-14 | 5.77 | $5.17 | 372431 |
| 2024-11-13 | 5.92 | $5.54 | 532230 |
| 2024-11-12 | 6.03 | $5.57 | 416322 |
| 2024-11-11 | 6.15 | $5.91 | 278922 |
| 2024-11-08 | 6.21 | $5.77 | 460894 |
| 2024-11-07 | 6.32 | $5.80 | 574300 |
| 2024-11-06 | 6.44 | $5.57 | 1.1M |
| 2024-11-05 | 6.62 | $6.57 | 633418 |
| 2024-11-04 | 6.63 | $6.37 | 260800 |
| 2024-11-01 | 6.68 | $6.47 | 221401 |
| 2024-10-31 | 6.71 | $6.58 | 177100 |
| 2024-10-30 | 6.72 | $6.76 | 163700 |
| 2024-10-29 | 6.70 | $6.82 | 174725 |
| 2024-10-28 | 6.66 | $6.79 | 399400 |
| 2024-10-25 | 6.62 | $6.50 | 246400 |
| 2024-10-24 | 6.64 | $6.41 | 257237 |
| 2024-10-23 | 6.68 | $6.50 | 171501 |
| 2024-10-22 | 6.70 | $6.63 | 310700 |
| 2024-10-21 | 6.69 | $6.62 | 202732 |
| 2024-10-18 | 6.69 | $6.77 | 217300 |
| 2024-10-17 | 6.66 | $6.71 | 192059 |
| 2024-10-16 | 6.63 | $6.93 | 382915 |
| 2024-10-15 | 6.55 | $6.61 | 252600 |
| 2024-10-14 | 6.53 | $6.43 | 204100 |
| 2024-10-11 | 6.53 | $6.41 | 209700 |
| 2024-10-10 | 6.54 | $6.35 | 282800 |
| 2024-10-09 | 6.57 | $6.41 | 268442 |
| 2024-10-08 | 6.59 | $6.43 | 230440 |
| 2024-10-07 | 6.60 | $6.43 | 268942 |
| 2024-10-04 | 6.62 | $6.47 | 229540 |
| 2024-10-03 | 6.62 | $6.17 | 332528 |
| 2024-10-02 | 6.69 | $6.48 | 225002 |
| 2024-10-01 | 6.71 | $6.52 | 450708 |
| 2024-09-30 | 6.72 | $6.93 | 237700 |
| 2024-09-27 | 6.64 | $6.88 | 274620 |
| 2024-09-26 | 6.56 | $6.93 | 288500 |
| 2024-09-25 | 6.45 | $6.66 | 233300 |
| 2024-09-24 | 6.38 | $6.66 | 300633 |
| 2024-09-23 | 6.30 | $6.65 | 332400 |
| 2024-09-20 | 6.21 | $6.51 | 520500 |
| 2024-09-19 | 6.13 | $6.55 | 264418 |
| 2024-09-18 | 6.03 | $6.44 | 198903 |
| 2024-09-17 | 5.93 | $6.35 | 335737 |
| 2024-09-16 | 5.84 | $6.24 | 296700 |
| 2024-09-13 | 5.76 | $6.07 | 353900 |
| 2024-09-12 | 5.70 | $5.82 | 397600 |
| 2024-09-11 | 5.69 | $5.72 | 468949 |
| 2024-09-10 | 5.69 | $5.61 | 359636 |
| 2024-09-09 | 5.72 | $5.53 | 446925 |
| 2024-09-06 | 5.77 | $5.64 | 449735 |
| 2024-09-05 | 5.80 | $5.91 | 726700 |
| 2024-09-04 | 5.79 | $5.90 | 391400 |
| 2024-09-03 | 5.77 | $5.86 | 435122 |
| 2024-08-30 | 5.76 | $5.78 | 505700 |
| 2024-08-29 | 5.77 | $5.67 | 497206 |
| 2024-08-28 | 5.80 | $5.73 | 321147 |
| 2024-08-27 | 5.82 | $5.77 | 295800 |
| 2024-08-26 | 5.84 | $5.91 | 328700 |
| 2024-08-23 | 5.84 | $5.79 | 642255 |
| 2024-08-22 | 5.86 | $5.79 | 432837 |
| 2024-08-21 | 5.88 | $5.78 | 440827 |
| 2024-08-20 | 5.91 | $5.66 | 404713 |
| 2024-08-19 | 5.97 | $5.74 | 563598 |
| 2024-08-16 | 6.02 | $5.97 | 840024 |
| 2024-08-15 | 6.03 | $5.92 | 543619 |
| 2024-08-14 | 6.05 | $5.89 | 681300 |
| 2024-08-13 | 6.08 | $6.10 | 470500 |
| 2024-08-12 | 6.08 | $5.63 | 667700 |
| 2024-08-09 | 6.17 | $6.39 | 1.1M |
| 2024-08-08 | 6.12 | $6.50 | 1.3M |
| 2024-08-07 | 6.03 | $6.31 | 1.7M |
| 2024-08-06 | 5.97 | $5.85 | 799737 |
| 2024-08-05 | 6.00 | $5.68 | 668000 |
| 2024-08-02 | 6.07 | $5.86 | 729700 |
| 2024-08-01 | 6.11 | $6.02 | 799535 |
| 2024-07-31 | 6.13 | $6.21 | 537000 |
| 2024-07-30 | 6.11 | $6.35 | 312504 |
| 2024-07-29 | 6.05 | $6.40 | 377045 |
| 2024-07-26 | 5.98 | $6.43 | 466200 |
| 2024-07-25 | 5.88 | $6.08 | 1.1M |
| 2024-07-24 | 5.85 | $5.94 | 524900 |
| 2024-07-23 | 5.84 | $6.07 | 307700 |
| 2024-07-22 | 5.80 | $5.98 | 397929 |
| 2024-07-19 | 5.77 | $5.94 | 588413 |
| 2024-07-18 | 5.75 | $5.96 | 411435 |
| 2024-07-17 | 5.73 | $6.04 | 431000 |
| 2024-07-16 | 5.68 | $6.03 | 730300 |
| 2024-07-15 | 5.63 | $5.71 | 450300 |
| 2024-07-12 | 5.63 | $5.90 | 604452 |
| 2024-07-11 | 5.61 | $5.91 | 751600 |
| 2024-07-10 | 5.57 | $5.46 | 490000 |
| 2024-07-09 | 5.63 | $5.49 | 410018 |
| 2024-07-08 | 5.69 | $5.49 | 576036 |
| 2024-07-05 | 5.76 | $5.45 | 692402 |
| 2024-07-03 | 5.86 | $5.64 | 538526 |
| 2024-07-02 | 5.93 | $5.41 | 979166 |
| 2024-07-01 | 6.06 | $5.55 | 1.2M |
| 2024-06-28 | 6.18 | $5.99 | 1.5M |
| 2024-06-27 | 6.24 | $5.90 | 598400 |
| 2024-06-26 | 6.32 | $5.87 | 692237 |
| 2024-06-25 | 6.41 | $5.91 | 530200 |
| 2024-06-24 | 6.52 | $5.98 | 601615 |
| 2024-06-21 | 6.63 | $5.94 | 1.0M |
| 2024-06-20 | 6.76 | $6.47 | 604000 |
| 2024-06-18 | 6.81 | $6.57 | 618200 |
| 2024-06-17 | 6.84 | $6.70 | 415500 |
| 2024-06-14 | 6.84 | $6.68 | 521713 |
| 2024-06-13 | 6.85 | $6.86 | 593000 |
| 2024-06-12 | 6.82 | $6.93 | 417020 |
| 2024-06-11 | 6.76 | $6.94 | 480512 |
| 2024-06-10 | 6.70 | $6.89 | 507300 |
| 2024-06-07 | 6.64 | $6.70 | 661600 |
| 2024-06-06 | 6.60 | $6.74 | 474560 |
| 2024-06-05 | 6.55 | $6.69 | 794333 |
| 2024-06-04 | 6.50 | $6.35 | 536700 |
| 2024-06-03 | 6.51 | $6.16 | 571643 |
| 2024-05-31 | 6.57 | $6.23 | 804002 |
| 2024-05-30 | 6.61 | $6.23 | 594604 |
| 2024-05-29 | 6.67 | $6.11 | 562856 |
| 2024-05-28 | 6.75 | $6.28 | 696402 |
| 2024-05-24 | 6.81 | $6.06 | 667900 |
| 2024-05-23 | 6.93 | $6.11 | 714300 |
| 2024-05-22 | 7.05 | $6.41 | 821945 |
| 2024-05-21 | 7.12 | $6.71 | 577300 |
| 2024-05-20 | 7.14 | $6.78 | 681700 |
| 2024-05-17 | 7.14 | $6.95 | 711100 |
| 2024-05-16 | 7.10 | $7.06 | 713900 |
| 2024-05-15 | 7.03 | $7.23 | 652600 |
| 2024-05-14 | 6.91 | $7.48 | 978710 |
| 2024-05-13 | 6.71 | $7.17 | 716400 |
| 2024-05-10 | 6.55 | $7.05 | 1.7M |
| 2024-05-09 | 6.38 | $7.86 | 1.7M |
| 2024-05-08 | 6.00 | $8.14 | 7.9M |
| 2024-05-07 | 5.51 | $5.53 | 1.4M |
| 2024-05-06 | 5.49 | $5.54 | 681500 |
| 2024-05-03 | 5.46 | $5.71 | 627400 |
| 2024-05-02 | 5.38 | $5.57 | 445330 |
| 2024-05-01 | 5.33 | $5.36 | 406000 |
| 2024-04-30 | 5.31 | $5.32 | 401700 |
| 2024-04-29 | 5.29 | $5.38 | 540511 |
| 2024-04-26 | 5.26 | $5.39 | 441200 |
| 2024-04-25 | 5.22 | $5.41 | 1.1M |
| 2024-04-24 | 5.17 | $5.31 | 465427 |
| 2024-04-23 | 5.13 | $5.29 | 595700 |
| 2024-04-22 | 5.08 | $5.20 | 736800 |
| 2024-04-19 | 5.05 | $5.27 | 621117 |
| 2024-04-18 | 5.00 | $5.18 | 707000 |
| 2024-04-17 | 4.96 | $4.99 | 642918 |
| 2024-04-16 | 4.96 | $4.99 | 824617 |
| 2024-04-15 | 4.95 | $5.00 | 1.0M |
| 2024-04-12 | 4.94 | $5.13 | 784834 |
| 2024-04-11 | 4.90 | $5.09 | 562800 |
| 2024-04-10 | 4.87 | $5.04 | 828300 |
| 2024-04-09 | 4.84 | $5.06 | 784216 |
| 2024-04-08 | 4.80 | $4.94 | 776900 |
| 2024-04-05 | 4.78 | $4.98 | 607600 |
| 2024-04-04 | 4.75 | $4.86 | 475900 |
| 2024-04-03 | 4.74 | $4.72 | 239028 |
| 2024-04-02 | 4.76 | $4.78 | 418700 |
| 2024-04-01 | 4.76 | $4.82 | 512000 |
| 2024-03-28 | 4.77 | $4.76 | 613200 |
| 2024-03-27 | 4.78 | $4.65 | 308300 |
| 2024-03-26 | 4.83 | $4.59 | 566302 |
| 2024-03-25 | 4.89 | $4.68 | 556900 |
| 2024-03-22 | 4.95 | $4.88 | 548047 |
| 2024-03-21 | 4.97 | $5.02 | 403700 |
| 2024-03-20 | 4.97 | $5.11 | 476209 |
| 2024-03-19 | 4.95 | $5.15 | 707600 |
| 2024-03-18 | 4.91 | $5.29 | 1.0M |
| 2024-03-15 | 4.85 | $5.27 | 1.4M |
| 2024-03-14 | 4.77 | $5.09 | 999737 |
| 2024-03-13 | 4.73 | $5.04 | 1.4M |
| 2024-03-12 | 4.69 | $4.90 | 1.5M |
| 2024-03-11 | 4.67 | $4.75 | 685800 |
| 2024-03-08 | 4.68 | $4.75 | 726300 |
| 2024-03-07 | 4.70 | $4.96 | 7.9M |
| 2024-03-06 | 4.68 | $4.67 | 3.4M |
| 2024-03-05 | 4.72 | $4.83 | 948762 |
| 2024-03-04 | 4.73 | $4.82 | 483172 |
| 2024-03-01 | 4.75 | $4.92 | 434016 |
| 2024-02-29 | 4.75 | $4.83 | 616862 |
| 2024-02-28 | 4.77 | $4.78 | 455629 |
| 2024-02-27 | 4.80 | $4.88 | 781942 |
| 2024-02-26 | 4.83 | $4.66 | 546741 |
| 2024-02-23 | 4.91 | $4.79 | 625830 |
| 2024-02-22 | 4.97 | $4.83 | 1.1M |
| 2024-02-21 | 5.04 | $4.98 | 2.2M |
| 2024-02-20 | 5.09 | $5.20 | 261003 |
| 2024-02-16 | 5.10 | $5.29 | 340733 |
| 2024-02-15 | 5.09 | $5.36 | 534251 |
| 2024-02-14 | 5.08 | $5.23 | 609900 |
| 2024-02-13 | 5.09 | $4.96 | 791141 |
| 2024-02-12 | 5.16 | $5.38 | 721300 |
| 2024-02-09 | 5.15 | $5.23 | 561300 |
| 2024-02-08 | 5.18 | $5.32 | 750800 |
| 2024-02-07 | 5.20 | $5.20 | 1.2M |
| 2024-02-06 | 5.24 | $5.50 | 486300 |
| 2024-02-05 | 5.24 | $5.30 | 543400 |
| 2024-02-02 | 5.27 | $5.33 | 510800 |
| 2024-02-01 | 5.31 | $5.44 | 614909 |
| 2024-01-31 | 5.34 | $5.24 | 523800 |
| 2024-01-30 | 5.41 | $5.45 | 288532 |
| 2024-01-29 | 5.46 | $5.70 | 1.5M |
| 2024-01-26 | 5.46 | $5.43 | 391905 |
| 2024-01-25 | 5.52 | $5.36 | 277600 |
| 2024-01-24 | 5.61 | $5.34 | 334300 |
| 2024-01-23 | 5.72 | $5.38 | 471957 |
| 2024-01-22 | 5.84 | $5.71 | 572700 |
| 2024-01-19 | 5.91 | $5.56 | 692313 |
| 2024-01-18 | 6.03 | $5.64 | 737034 |
| 2024-01-17 | 6.15 | $5.99 | 630400 |
| 2024-01-16 | 6.22 | $6.24 | 607008 |
| 2024-01-12 | 6.25 | $6.23 | 720325 |
| 2024-01-11 | 6.29 | $6.20 | 5.6M |
| 2024-01-10 | 6.34 | $6.33 | 507183 |
| 2024-01-09 | 6.38 | $6.35 | 459333 |
| 2024-01-08 | 6.42 | $6.44 | 370905 |
| 2024-01-05 | 6.45 | $6.47 | 484500 |
| 2024-01-04 | 6.48 | $6.47 | 599759 |
| 2024-01-03 | 6.52 | $6.33 | 874200 |
| 2024-01-02 | 6.59 | $6.55 | 746658 |
| 2023-12-29 | 6.63 | $6.59 | 423379 |
| 2023-12-28 | 6.67 | $6.59 | 571000 |
| 2023-12-27 | 6.72 | $6.63 | 450246 |
| 2023-12-26 | 6.77 | $6.88 | 320503 |
| 2023-12-22 | 6.77 | $6.89 | 602819 |
| 2023-12-21 | 6.77 | $6.70 | 497006 |
| 2023-12-20 | 6.82 | $6.69 | 616600 |
| 2023-12-19 | 6.88 | $7.02 | 393300 |
| 2023-12-18 | 6.88 | $6.94 | 438100 |
| 2023-12-15 | 6.90 | $7.13 | 4.3M |
| 2023-12-14 | 6.88 | $6.99 | 768024 |
| 2023-12-13 | 6.89 | $7.04 | 447849 |
| 2023-12-12 | 6.89 | $7.09 | 300700 |
| 2023-12-11 | 6.89 | $7.27 | 352836 |
| 2023-12-08 | 6.85 | $6.95 | 520919 |
| 2023-12-07 | 6.87 | $6.85 | 422436 |
| 2023-12-06 | 6.92 | $6.94 | 388600 |
| 2023-12-05 | 6.96 | $7.22 | 304835 |
| 2023-12-04 | 6.95 | $7.40 | 835204 |
| 2023-12-01 | 6.90 | $7.23 | 2.7M |
| 2023-11-30 | 6.88 | $6.90 | 465332 |
| 2023-11-29 | 6.93 | $6.85 | 437500 |
| 2023-11-28 | 7.01 | $6.97 | 400108 |
| 2023-11-27 | 7.07 | $6.93 | 323400 |
| 2023-11-24 | 7.15 | $7.11 | 523300 |
| 2023-11-22 | 7.22 | $6.96 | 275819 |
| 2023-11-21 | 7.32 | $7.05 | 1.6M |
| 2023-11-20 | 7.43 | $7.32 | 913800 |
| 2023-11-17 | 7.50 | $7.51 | 254900 |
| 2023-11-16 | 7.54 | $7.25 | 227920 |
| 2023-11-15 | 7.65 | $7.49 | 210155 |
| 2023-11-14 | 7.73 | $7.60 | 412126 |
| 2023-11-13 | 7.80 | $7.57 | 191824 |
| 2023-11-10 | 7.88 | $7.53 | 276300 |
| 2023-11-09 | 7.99 | $7.52 | 341235 |
| 2023-11-08 | 8.13 | $7.63 | 788700 |
| 2023-11-07 | 8.26 | $8.35 | 194845 |
| 2023-11-06 | 8.26 | $8.40 | 339657 |
| 2023-11-03 | 8.26 | $8.49 | 473111 |
| 2023-11-02 | 8.23 | $8.40 | 335300 |
| 2023-11-01 | 8.23 | $8.40 | 380605 |
| 2023-10-31 | 8.22 | $8.53 | 200636 |
| 2023-10-30 | 8.18 | $8.32 | 208801 |
| 2023-10-27 | 8.19 | $8.28 | 213937 |
| 2023-10-26 | 8.21 | $8.44 | 223020 |
| 2023-10-25 | 8.19 | $8.46 | 213900 |
| 2023-10-24 | 8.18 | $8.50 | 265326 |
| 2023-10-23 | 8.15 | $8.33 | 214407 |
| 2023-10-20 | 8.16 | $8.13 | 308748 |
| 2023-10-19 | 8.21 | $8.15 | 263400 |
| 2023-10-18 | 8.28 | $8.13 | 190824 |
| 2023-10-17 | 8.35 | $8.56 | 245235 |
| 2023-10-16 | 8.36 | $8.30 | 223700 |
| 2023-10-13 | 8.41 | $8.28 | 204141 |
| 2023-10-12 | 8.49 | $8.14 | 425912 |
| 2023-10-11 | 8.61 | $8.25 | 350826 |
| 2023-10-10 | 8.73 | $8.43 | 343600 |
| 2023-10-09 | 8.83 | $8.52 | 343863 |
| 2023-10-06 | 8.93 | $8.65 | 633530 |
| 2023-10-05 | 9.02 | $9.18 | 185627 |
| 2023-10-04 | 9.01 | $9.30 | 150700 |
| 2023-10-03 | 8.98 | $9.08 | 243446 |
| 2023-10-02 | 8.99 | $9.16 | 200233 |
| 2023-09-29 | 8.99 | $9.29 | 382700 |
| 2023-09-28 | 8.96 | $9.29 | 102100 |
| 2023-09-27 | 8.93 | $9.14 | 225617 |
| 2023-09-26 | 8.93 | $9.09 | 243800 |
| 2023-09-25 | 8.94 | $9.15 | 106700 |
| 2023-09-22 | 8.95 | $8.97 | 143303 |
| 2023-09-21 | 8.99 | $9.11 | 257300 |
| 2023-09-20 | 9.02 | $8.90 | 179400 |
| 2023-09-19 | 9.09 | $9.03 | 112629 |
| 2023-09-18 | 9.16 | $9.21 | 147644 |
| 2023-09-15 | 9.19 | $9.25 | 387200 |
| 2023-09-14 | 9.23 | $9.51 | 129000 |
| 2023-09-13 | 9.22 | $9.52 | 161408 |
| 2023-09-12 | 9.21 | $9.56 | 160403 |
| 2023-09-11 | 9.20 | $9.61 | 170200 |
| 2023-09-08 | 9.17 | $9.55 | 199439 |
| 2023-09-07 | 9.16 | $9.50 | 276726 |
| 2023-09-06 | 9.15 | $9.54 | 100432 |
| 2023-09-05 | 9.14 | $9.80 | 116200 |
| 2023-09-01 | 9.08 | $9.69 | 105723 |
| 2023-08-31 | 9.04 | $9.46 | 226300 |
| 2023-08-30 | 9.04 | $9.58 | 153046 |
| 2023-08-29 | 9.03 | $9.51 | 145921 |
| 2023-08-28 | 9.03 | $9.36 | 87911 |
| 2023-08-25 | 9.06 | $9.27 | 129300 |
| 2023-08-24 | 9.13 | $9.13 | 131400 |
| 2023-08-23 | 9.24 | $9.39 | 154433 |
| 2023-08-22 | 9.32 | $9.13 | 149028 |
| 2023-08-21 | 9.48 | $9.27 | 155500 |
| 2023-08-18 | 9.64 | $9.38 | 207318 |
| 2023-08-17 | 9.80 | $9.42 | 278500 |
| 2023-08-16 | 9.99 | $9.55 | 348200 |
| 2023-08-15 | 10.19 | $9.72 | 336338 |
| 2023-08-14 | 10.38 | $10.12 | 284000 |
| 2023-08-11 | 10.53 | $10.33 | 381700 |
| 2023-08-10 | 10.66 | $10.76 | 348914 |
| 2023-08-09 | 10.73 | $10.74 | 512830 |
| 2023-08-08 | 10.82 | $10.09 | 322856 |
| 2023-08-07 | 11.06 | $10.10 | 260236 |
| 2023-08-04 | 11.34 | $10.47 | 411338 |
| 2023-08-03 | 11.60 | $10.62 | 301908 |
| 2023-08-02 | 11.87 | $11.00 | 602605 |
| 2023-08-01 | 12.10 | $11.90 | 374500 |
| 2023-07-31 | 12.18 | $11.86 | 192900 |
| 2023-07-28 | 12.29 | $11.76 | 228400 |
| 2023-07-27 | 12.43 | $11.75 | 136931 |
| 2023-07-26 | 12.60 | $12.09 | 142000 |
| 2023-07-25 | 12.73 | $12.23 | 125769 |
| 2023-07-24 | 12.86 | $12.05 | 152442 |
| 2023-07-21 | 13.04 | $12.29 | 181700 |
| 2023-07-20 | 13.19 | $12.33 | 222913 |
| 2023-07-19 | 13.37 | $13.08 | 184737 |
| 2023-07-18 | 13.41 | $13.21 | 215800 |
| 2023-07-17 | 13.43 | $13.00 | 201200 |
| 2023-07-14 | 13.50 | $12.39 | 183622 |
| 2023-07-13 | 13.71 | $13.19 | 265141 |
| 2023-07-12 | 13.78 | $12.85 | 295826 |
| 2023-07-11 | 13.93 | $13.95 | 406330 |
| 2023-07-10 | 13.87 | $14.14 | 584813 |
| 2023-07-07 | 13.76 | $12.81 | 728271 |
| 2023-07-06 | 13.91 | $11.70 | 366200 |
| 2023-07-05 | 14.31 | $11.98 | 404600 |
| 2023-07-03 | 14.72 | $12.56 | 203833 |
| 2023-06-30 | 15.06 | $12.20 | 983731 |
| 2023-06-29 | 15.53 | $13.01 | 794704 |
| 2023-06-28 | 15.89 | $14.20 | 627548 |
| 2023-06-27 | 16.04 | $14.30 | 795750 |
| 2023-06-26 | 16.20 | $14.98 | 1.2M |
| 2023-06-23 | 16.22 | $15.75 | 5.8M |
| 2023-06-22 | 16.07 | $16.98 | 440026 |
| 2023-06-21 | 15.62 | $16.69 | 468000 |
| 2023-06-20 | 15.16 | $15.99 | 356838 |
| 2023-06-16 | 14.75 | $15.75 | 717320 |
| 2023-06-15 | 14.32 | $15.08 | 602449 |
| 2023-06-14 | 13.94 | $15.59 | 318600 |
| 2023-06-13 | 13.39 | $15.72 | 252900 |
| 2023-06-12 | 12.72 | $14.74 | 180800 |
| 2023-06-09 | 12.14 | $14.19 | 160330 |
| 2023-06-08 | 11.57 | $13.82 | 169038 |
| 2023-06-07 | 10.98 | $13.20 | 189801 |
| 2023-06-06 | 10.42 | $12.82 | 794300 |
| 2023-06-05 | 9.86 | $12.09 | 271900 |
| 2023-06-02 | 9.35 | $10.80 | 182539 |
| 2023-06-01 | 9.03 | $9.99 | 211700 |
| 2023-05-31 | 8.83 | $9.43 | 252076 |
| 2023-05-30 | 8.72 | $9.31 | 206200 |
| 2023-05-26 | 8.62 | $8.88 | 144557 |
| 2023-05-25 | 8.59 | $8.98 | 139725 |
| 2023-05-24 | 8.53 | $9.25 | 213300 |
| 2023-05-23 | 8.42 | $9.57 | 414408 |
| 2023-05-22 | 8.22 | $9.27 | 923957 |
| 2023-05-19 | 8.05 | $7.19 | 154100 |
| 2023-05-18 | 8.30 | $7.52 | 100500 |
| 2023-05-17 | 8.52 | $7.95 | 77000 |
| 2023-05-16 | 8.69 | $7.80 | 166809 |
| 2023-05-15 | 8.92 | $8.29 | 108141 |
| 2023-05-12 | 9.09 | $8.12 | 264700 |
| 2023-05-11 | 9.31 | $8.56 | 506538 |
| 2023-05-10 | 9.49 | $9.03 | 125023 |
| 2023-05-09 | 9.59 | $10.05 | 49049 |
| 2023-05-08 | 9.50 | $9.94 | 35100 |
| 2023-05-05 | 9.41 | $9.76 | 41100 |
| 2023-05-04 | 9.35 | $9.60 | 35800 |
| 2023-05-03 | 9.31 | $9.42 | 53816 |
| 2023-05-02 | 9.30 | $9.52 | 43100 |
| 2023-05-01 | 9.28 | $9.55 | 55500 |
| 2023-04-28 | 9.24 | $9.13 | 66200 |
| 2023-04-27 | 9.29 | $8.86 | 96100 |
| 2023-04-26 | 9.41 | $8.74 | 65900 |
| 2023-04-25 | 9.56 | $8.98 | 59900 |
| 2023-04-24 | 9.70 | $9.29 | 87300 |
| 2023-04-21 | 9.79 | $9.71 | 83600 |
| 2023-04-20 | 9.81 | $9.80 | 35300 |
| 2023-04-19 | 9.81 | $9.55 | 43507 |
| 2023-04-18 | 9.86 | $9.64 | 37100 |
| 2023-04-17 | 9.90 | $9.56 | 36800 |
| 2023-04-14 | 9.97 | $9.82 | 26600 |
| 2023-04-13 | 9.99 | $9.92 | 44408 |
| 2023-04-12 | 10.00 | $9.88 | 24619 |
| 2023-04-11 | 10.01 | $9.97 | 59800 |
| 2023-04-10 | 10.00 | $9.92 | 47012 |
| 2023-04-06 | 10.01 | $10.06 | 39000 |
| 2023-04-05 | 9.98 | $10.06 | 68100 |
| 2023-04-04 | 9.95 | $10.05 | 65548 |
| 2023-04-03 | 9.91 | $10.07 | 122300 |
| 2023-03-31 | 9.87 | $10.20 | 66100 |
| 2023-03-30 | 9.79 | $9.53 | 42503 |
| 2023-03-29 | 9.84 | $9.48 | 50511 |
| 2023-03-28 | 9.90 | $9.81 | 72413 |
| 2023-03-27 | 9.91 | $10.08 | 42000 |
| 2023-03-24 | 9.85 | $10.05 | 51025 |
| 2023-03-23 | 9.80 | $9.99 | 149100 |
| 2023-03-22 | 9.75 | $10.08 | 59238 |
| 2023-03-21 | 9.67 | $10.24 | 83600 |
| 2023-03-20 | 9.55 | $10.02 | 76443 |
| 2023-03-17 | 9.45 | $9.65 | 96413 |
| 2023-03-16 | 9.42 | $9.74 | 79350 |
| 2023-03-15 | 9.36 | $9.59 | 128900 |
| 2023-03-14 | 9.32 | $9.40 | 111400 |
| 2023-03-13 | 9.32 | $9.46 | 120638 |
| 2023-03-10 | 9.31 | $8.98 | 167800 |
| 2023-03-09 | 9.39 | $9.20 | 150200 |
| 2023-03-08 | 9.45 | $9.21 | 171236 |
| 2023-03-07 | 9.51 | $9.00 | 318718 |
| 2023-03-06 | 9.63 | $8.35 | 155400 |
| 2023-03-03 | 9.90 | $9.50 | 48247 |
| 2023-03-02 | 9.97 | $9.76 | 60601 |
| 2023-03-01 | 10.00 | $9.55 | 71900 |
| 2023-02-28 | 10.08 | $10.67 | 78949 |
| 2023-02-27 | 9.93 | $10.25 | 35702 |
| 2023-02-24 | 9.85 | $10.21 | 67805 |
| 2023-02-23 | 9.76 | $9.89 | 28041 |
| 2023-02-22 | 9.73 | $9.74 | 51300 |
| 2023-02-21 | 9.72 | $9.55 | 45508 |
| 2023-02-17 | 9.75 | $9.63 | 36933 |
| 2023-02-16 | 9.77 | $9.62 | 21300 |
| 2023-02-15 | 9.79 | $9.75 | 38535 |
| 2023-02-14 | 9.78 | $9.39 | 37000 |
| 2023-02-13 | 9.85 | $9.53 | 29847 |
| 2023-02-10 | 9.90 | $9.51 | 40000 |
| 2023-02-09 | 9.97 | $9.85 | 51311 |
| 2023-02-08 | 9.97 | $9.93 | 70700 |
| 2023-02-07 | 9.95 | $9.95 | 56800 |
| 2023-02-06 | 9.92 | $9.65 | 81417 |
| 2023-02-03 | 9.95 | $10.38 | 140557 |
| 2023-02-02 | 9.83 | $10.27 | 151900 |
| 2023-02-01 | 9.72 | $10.04 | 95100 |
| 2023-01-31 | 9.63 | $9.79 | 71647 |
| 2023-01-30 | 9.58 | $9.76 | 103500 |
| 2023-01-27 | 9.53 | $9.91 | 152424 |
| 2023-01-26 | 9.44 | $9.53 | 56700 |
| 2023-01-25 | 9.41 | $9.42 | 46503 |
| 2023-01-24 | 9.40 | $9.52 | 77125 |
| 2023-01-23 | 9.37 | $9.26 | 78300 |
| 2023-01-20 | 9.39 | $9.29 | 79600 |
| 2023-01-19 | 9.40 | $8.95 | 93800 |
| 2023-01-18 | 9.49 | $9.18 | 90400 |
| 2023-01-17 | 9.54 | $9.10 | 96600 |
| 2023-01-13 | 9.61 | $9.54 | 45000 |
| 2023-01-12 | 9.61 | $9.85 | 101900 |
| 2023-01-11 | 9.53 | $9.38 | 91921 |
| 2023-01-10 | 9.55 | $9.47 | 53526 |
| 2023-01-09 | 9.54 | $9.64 | 65801 |
| 2023-01-06 | 9.50 | $9.49 | 42873 |
| 2023-01-05 | 9.48 | $9.62 | 52511 |
| 2023-01-04 | 9.43 | $9.44 | 73600 |
| 2023-01-03 | 9.41 | $9.71 | 169634 |
| 2022-12-30 | 9.33 | $9.27 | 115472 |
| 2022-12-29 | 9.32 | $9.40 | 105745 |
| 2022-12-28 | 9.29 | $9.17 | 100026 |
| 2022-12-27 | 9.30 | $9.45 | 133908 |
| 2022-12-23 | 9.25 | $10.10 | 144307 |
| 2022-12-22 | 9.06 | $9.46 | 106400 |
| 2022-12-21 | 8.97 | $9.02 | 101600 |
| 2022-12-20 | 8.96 | $8.84 | 128300 |
| 2022-12-19 | 8.98 | $8.92 | 151208 |
| 2022-12-16 | 8.99 | $8.99 | 162001 |
| 2022-12-15 | 8.99 | $9.13 | 228607 |
| 2022-12-14 | 8.96 | $9.08 | 163740 |
| 2022-12-13 | 8.93 | $8.96 | 211930 |
| 2022-12-12 | 8.92 | $9.19 | 111100 |
| 2022-12-09 | 8.86 | $9.22 | 208431 |
| 2022-12-08 | 8.79 | $9.35 | 114321 |
| 2022-12-07 | 8.68 | $8.95 | 229437 |
| 2022-12-06 | 8.64 | $9.12 | 79739 |
| 2022-12-05 | 8.55 | $9.18 | 105449 |
| 2022-12-02 | 8.44 | $9.48 | 173958 |
| 2022-12-01 | 8.26 | $8.79 | 207300 |
| 2022-11-30 | 8.18 | $8.22 | 268300 |
| 2022-11-29 | 8.22 | $7.80 | 115344 |
| 2022-11-28 | 8.36 | $7.97 | 133500 |
| 2022-11-25 | 8.48 | $8.15 | 61525 |
| 2022-11-23 | 8.58 | $8.46 | 103000 |
| 2022-11-22 | 8.64 | $8.33 | 152709 |
| 2022-11-21 | 8.74 | $8.30 | 218841 |
| 2022-11-18 | 8.86 | $7.90 | 200606 |
| 2022-11-17 | 9.09 | $8.17 | 195429 |
| 2022-11-16 | 9.30 | $8.63 | 113500 |
| 2022-11-15 | 9.44 | $9.19 | 261856 |
| 2022-11-14 | 9.49 | $9.20 | 125400 |
| 2022-11-11 | 9.55 | $9.81 | 256765 |
| 2022-11-10 | 9.48 | $10.86 | 268065 |
| 2022-11-09 | 9.18 | $9.43 | 358955 |
| 2022-11-08 | 9.14 | $8.46 | 266400 |
| 2022-11-07 | 9.29 | $8.40 | 408300 |
| 2022-11-04 | 9.48 | $8.60 | 326700 |
| 2022-11-03 | 9.66 | $8.97 | 66629 |
| 2022-11-02 | 9.79 | $9.01 | 92400 |
| 2022-11-01 | 9.93 | $9.00 | 112400 |
| 2022-10-31 | 10.09 | $8.89 | 330300 |
| 2022-10-28 | 10.30 | $9.11 | 138625 |
| 2022-10-27 | 10.50 | $10.01 | 130300 |
| 2022-10-26 | 10.53 | $10.26 | 113512 |
| 2022-10-25 | 10.52 | $9.89 | 79300 |
| 2022-10-24 | 10.57 | $9.76 | 345600 |
| 2022-10-21 | 10.65 | $12.00 | 293200 |
| 2022-10-20 | 10.28 | $11.06 | 297546 |
| 2022-10-19 | 10.03 | $10.43 | 238700 |
| 2022-10-18 | 9.88 | $10.27 | 333126 |
| 2022-10-17 | 9.73 | $9.22 | 107016 |
| 2022-10-14 | 9.77 | $9.34 | 48900 |
| 2022-10-13 | 9.80 | $9.25 | 297218 |
| 2022-10-12 | 9.84 | $9.79 | 69413 |
| 2022-10-11 | 9.77 | $9.68 | 114700 |
| 2022-10-10 | 9.71 | $9.61 | 174600 |
| 2022-10-07 | 9.65 | $9.33 | 111800 |
| 2022-10-06 | 9.64 | $9.97 | 137600 |
| 2022-10-05 | 9.48 | $9.64 | 126600 |
| 2022-10-04 | 9.37 | $9.66 | 254100 |
| 2022-10-03 | 9.23 | $9.05 | 113000 |
| 2022-09-30 | 9.19 | $9.26 | 87700 |
| 2022-09-29 | 9.10 | $9.44 | 156908 |
| 2022-09-28 | 8.95 | $9.52 | 144200 |
| 2022-09-27 | 8.76 | $8.99 | 244417 |
| 2022-09-26 | 8.64 | $8.75 | 238201 |
| 2022-09-23 | 8.56 | $8.41 | 171741 |
| 2022-09-22 | 8.52 | $8.55 | 191500 |
| 2022-09-21 | 8.45 | $8.61 | 129345 |
| 2022-09-20 | 8.36 | $8.64 | 110445 |
| 2022-09-19 | 8.23 | $8.63 | 186340 |
| 2022-09-16 | 8.09 | $8.88 | 396200 |
| 2022-09-15 | 7.87 | $8.46 | 183900 |
| 2022-09-14 | 7.70 | $8.51 | 138134 |
| 2022-09-13 | 7.49 | $8.36 | 227400 |
| 2022-09-12 | 7.27 | $8.55 | 218447 |
| 2022-09-09 | 6.98 | $8.01 | 217000 |
| 2022-09-08 | 6.76 | $7.61 | 238600 |
| 2022-09-07 | 6.58 | $7.48 | 232228 |
| 2022-09-06 | 6.41 | $6.53 | 229009 |
| 2022-09-02 | 6.41 | $6.56 | 130700 |
| 2022-09-01 | 6.40 | $6.31 | 161903 |
| 2022-08-31 | 6.45 | $6.24 | 108943 |
| 2022-08-30 | 6.51 | $6.25 | 126500 |
| 2022-08-29 | 6.59 | $6.29 | 130800 |
| 2022-08-26 | 6.68 | $6.29 | 176522 |
| 2022-08-25 | 6.77 | $6.59 | 215235 |
| 2022-08-24 | 6.83 | $6.45 | 122200 |
| 2022-08-23 | 6.91 | $6.49 | 159000 |
| 2022-08-22 | 7.01 | $6.38 | 316211 |
| 2022-08-19 | 7.14 | $6.33 | 395150 |
| 2022-08-18 | 7.31 | $7.04 | 246659 |
| 2022-08-17 | 7.35 | $7.83 | 100500 |
| 2022-08-16 | 7.24 | $7.86 | 472925 |
| 2022-08-15 | 7.09 | $7.60 | 154835 |
| 2022-08-12 | 6.98 | $7.13 | 218007 |
| 2022-08-11 | 6.95 | $6.87 | 249800 |
| 2022-08-10 | 6.97 | $7.06 | 207417 |
| 2022-08-09 | 6.95 | $6.55 | 187023 |
| 2022-08-08 | 7.04 | $7.24 | 189700 |
| 2022-08-05 | 6.99 | $7.18 | 101800 |
| 2022-08-04 | 6.95 | $7.23 | 61328 |
| 2022-08-03 | 6.90 | $7.30 | 155000 |
| 2022-08-02 | 6.82 | $7.03 | 192207 |
| 2022-08-01 | 6.78 | $6.93 | 141000 |
| 2022-07-29 | 6.76 | $6.74 | 84700 |
| 2022-07-28 | 6.78 | $6.72 | 35324 |
| 2022-07-27 | 6.81 | $6.88 | 122200 |
| 2022-07-26 | 6.80 | $6.81 | 84901 |
| 2022-07-25 | 6.81 | $7.09 | 85119 |
| 2022-07-22 | 6.77 | $7.11 | 75913 |
| 2022-07-21 | 6.72 | $7.29 | 99714 |
| 2022-07-20 | 6.61 | $7.21 | 107241 |
| 2022-07-19 | 6.52 | $7.00 | 142606 |
| 2022-07-18 | 6.45 | $6.76 | 171300 |
| 2022-07-15 | 6.42 | $7.07 | 135630 |
| 2022-07-14 | 6.33 | $6.91 | 132600 |
| 2022-07-13 | 6.25 | $6.85 | 103018 |
| 2022-07-12 | 6.18 | $6.57 | 78300 |
| 2022-07-11 | 6.17 | $6.55 | 105000 |
| 2022-07-08 | 6.15 | $6.97 | 97445 |
| 2022-07-07 | 6.05 | $7.03 | 184139 |
| 2022-07-06 | 5.92 | $6.75 | 186309 |
| 2022-07-05 | 5.84 | $6.50 | 104731 |
| 2022-07-01 | 5.80 | $6.15 | 136844 |
| 2022-06-30 | 5.84 | $6.14 | 109400 |
| 2022-06-29 | 5.89 | $6.25 | 163702 |
| 2022-06-28 | 5.92 | $6.14 | 131300 |
| 2022-06-27 | 6.00 | $6.48 | 93200 |
| 2022-06-24 | 6.02 | $6.58 | 181010 |
| 2022-06-23 | 6.02 | $6.50 | 92332 |
| 2022-06-22 | 6.06 | $6.39 | 215700 |
| 2022-06-21 | 6.12 | $6.35 | 258500 |
| 2022-06-17 | 6.22 | $6.28 | 670700 |
| 2022-06-16 | 6.35 | $6.25 | 342800 |
| 2022-06-15 | 6.51 | $6.49 | 373948 |
| 2022-06-14 | 6.66 | $6.70 | 162000 |
| 2022-06-13 | 6.80 | $6.58 | 361900 |
| 2022-06-10 | 6.99 | $7.02 | 338754 |
| 2022-06-09 | 7.13 | $7.41 | 119601 |
| 2022-06-08 | 7.21 | $7.83 | 109800 |
| 2022-06-07 | 7.22 | $7.76 | 155057 |
| 2022-06-06 | 7.26 | $7.78 | 131600 |
| 2022-06-03 | 7.31 | $7.68 | 127332 |
| 2022-06-02 | 7.39 | $8.15 | 148800 |
| 2022-06-01 | 7.40 | $7.75 | 126700 |
| 2022-05-31 | 7.50 | $8.14 | 584618 |
| 2022-05-27 | 7.55 | $7.92 | 391649 |
| 2022-05-26 | 7.66 | $7.55 | 378902 |
| 2022-05-25 | 7.87 | $7.19 | 1.3M |
| 2022-05-24 | 8.21 | $6.71 | 880139 |
| 2022-05-23 | 8.70 | $8.41 | 363700 |
| 2022-05-20 | 8.93 | $8.35 | 347400 |
| 2022-05-19 | 9.22 | $8.69 | 394800 |
| 2022-05-18 | 9.48 | $8.26 | 469932 |
| 2022-05-17 | 9.89 | $8.87 | 676200 |
| 2022-05-16 | 10.24 | $8.83 | 330710 |
| 2022-05-13 | 10.67 | $9.80 | 501479 |
| 2022-05-12 | 10.96 | $10.41 | 544240 |
| 2022-05-11 | 11.17 | $9.48 | 350900 |
| 2022-05-10 | 11.62 | $9.85 | 924669 |
| 2022-05-09 | 12.07 | $11.16 | 326194 |
| 2022-05-06 | 12.32 | $12.00 | 422500 |
| 2022-05-05 | 12.43 | $12.17 | 314130 |
| 2022-05-04 | 12.53 | $12.67 | 323730 |
| 2022-05-03 | 12.54 | $13.12 | 222100 |
| 2022-05-02 | 12.46 | $12.39 | 175100 |
| 2022-04-29 | 12.52 | $11.62 | 213114 |
| 2022-04-28 | 12.75 | $12.54 | 132368 |
| 2022-04-27 | 12.84 | $12.21 | 158346 |
| 2022-04-26 | 13.00 | $12.76 | 148514 |
| 2022-04-25 | 13.08 | $13.06 | 260042 |
| 2022-04-22 | 13.11 | $12.75 | 319000 |
| 2022-04-21 | 13.21 | $13.50 | 194219 |
| 2022-04-20 | 13.17 | $13.88 | 226044 |
| 2022-04-19 | 13.04 | $13.93 | 219824 |
| 2022-04-18 | 12.89 | $13.46 | 175016 |
| 2022-04-14 | 12.81 | $13.44 | 210523 |
| 2022-04-13 | 12.72 | $13.45 | 216406 |
| 2022-04-12 | 12.62 | $13.17 | 146800 |
| 2022-04-11 | 12.57 | $13.20 | 165500 |
| 2022-04-08 | 12.51 | $13.43 | 140743 |
| 2022-04-07 | 12.39 | $13.41 | 225319 |
| 2022-04-06 | 12.26 | $13.52 | 268900 |
| 2022-04-05 | 12.09 | $13.62 | 224218 |
| 2022-04-04 | 11.88 | $13.51 | 278400 |
| 2022-04-01 | 11.67 | $13.31 | 238700 |
| 2022-03-31 | 11.47 | $13.09 | 407723 |
| 2022-03-30 | 11.29 | $13.11 | 250908 |
| 2022-03-29 | 11.09 | $12.47 | 152339 |
| 2022-03-28 | 11.00 | $12.00 | 148340 |
| 2022-03-25 | 11.01 | $11.81 | 213096 |
| 2022-03-24 | 11.07 | $12.15 | 208938 |
| 2022-03-23 | 11.08 | $12.75 | 466880 |
| 2022-03-22 | 10.98 | $12.20 | 287100 |
| 2022-03-21 | 10.99 | $11.91 | 280839 |
| 2022-03-18 | 11.07 | $12.69 | 670309 |
| 2022-03-17 | 11.03 | $11.59 | 668544 |
| 2022-03-16 | 11.22 | $11.06 | 781900 |
| 2022-03-15 | 11.57 | $10.78 | 263405 |
| 2022-03-14 | 12.05 | $10.40 | 420733 |
| 2022-03-11 | 12.70 | $10.70 | 578940 |
| 2022-03-10 | 13.41 | $11.00 | 873133 |
| 2022-03-09 | 14.18 | $11.61 | 3.6M |
| 2022-03-08 | 14.96 | $13.94 | 642800 |
| 2022-03-07 | 15.38 | $14.01 | 368100 |
| 2022-03-04 | 15.87 | $14.50 | 408578 |
| 2022-03-03 | 16.34 | $15.65 | 182000 |
| 2022-03-02 | 16.66 | $16.15 | 203100 |
| 2022-03-01 | 16.92 | $15.98 | 305300 |
| 2022-02-28 | 17.28 | $16.73 | 369600 |
| 2022-02-25 | 17.54 | $16.22 | 532835 |
| 2022-02-24 | 17.96 | $17.12 | 303621 |
| 2022-02-23 | 18.26 | $17.01 | 159300 |
| 2022-02-22 | 18.63 | $16.90 | 323800 |
| 2022-02-18 | 19.10 | $18.28 | 146646 |
| 2022-02-17 | 19.35 | $19.53 | 161700 |
| 2022-02-16 | 19.39 | $20.33 | 118743 |
| 2022-02-15 | 19.27 | $20.22 | 189101 |
| 2022-02-14 | 19.15 | $19.53 | 156002 |
| 2022-02-11 | 19.17 | $19.79 | 123600 |
| 2022-02-10 | 19.14 | $20.10 | 124210 |
| 2022-02-09 | 19.04 | $20.46 | 210300 |
| 2022-02-08 | 18.86 | $20.15 | 157800 |
| 2022-02-07 | 18.72 | $19.49 | 133888 |
| 2022-02-04 | 18.71 | $18.95 | 141200 |
| 2022-02-03 | 18.81 | $18.23 | 337226 |
| 2022-02-02 | 19.09 | $18.65 | 280146 |
| 2022-02-01 | 19.34 | $19.47 | 391607 |
| 2022-01-31 | 19.46 | $19.78 | 192328 |
| 2022-01-28 | 19.54 | $18.98 | 197826 |
| 2022-01-27 | 19.81 | $19.00 | 166610 |
| 2022-01-26 | 20.13 | $19.68 | 330413 |
| 2022-01-25 | 20.36 | $19.91 | 214216 |
| 2022-01-24 | 20.58 | $20.08 | 778300 |
| 2022-01-21 | 20.82 | $19.17 | 387056 |
| 2022-01-20 | 21.29 | $20.41 | 260016 |
| 2022-01-19 | 21.57 | $20.46 | 762919 |
| 2022-01-18 | 21.90 | $20.25 | 893400 |
| 2022-01-14 | 22.33 | $22.42 | 157816 |
| 2022-01-13 | 22.38 | $22.10 | 166082 |
| 2022-01-12 | 22.50 | $22.47 | 194900 |
| 2022-01-11 | 22.57 | $22.85 | 767410 |
| 2022-01-10 | 22.57 | $23.44 | 307841 |
| 2022-01-07 | 22.45 | $23.37 | 222500 |
| 2022-01-06 | 22.33 | $23.30 | 405500 |
| 2022-01-05 | 22.21 | $22.57 | 279300 |
| 2022-01-04 | 22.23 | $23.20 | 364950 |
| 2022-01-03 | 22.12 | $22.18 | 161821 |
| 2021-12-31 | 22.22 | $22.09 | 140239 |
| 2021-12-30 | 22.36 | $22.08 | 246300 |
| 2021-12-29 | 22.53 | $21.55 | 256712 |
| 2021-12-28 | 22.84 | $22.87 | 297400 |
| 2021-12-27 | 22.93 | $23.09 | 129800 |
| 2021-12-23 | 22.99 | $23.46 | 196300 |
| 2021-12-22 | 22.98 | $23.12 | 167943 |
| 2021-12-21 | 23.06 | $22.60 | 418295 |
| 2021-12-20 | 23.26 | $23.01 | 406847 |
| 2021-12-17 | 23.41 | $23.87 | 1.0M |
| 2021-12-16 | 23.40 | $23.67 | 372388 |
| 2021-12-15 | 23.45 | $23.81 | 616600 |
| 2021-12-14 | 23.48 | $23.71 | 599100 |
| 2021-12-13 | 23.53 | $23.50 | 334142 |
| 2021-12-10 | 23.65 | $23.83 | 167645 |
| 2021-12-09 | 23.72 | $23.61 | 272718 |
| 2021-12-08 | 23.86 | $25.62 | 312150 |
| 2021-12-07 | 23.60 | $24.61 | 210648 |
| 2021-12-06 | 23.52 | $24.00 | 321900 |
| 2021-12-03 | 23.56 | $22.85 | 498800 |
| 2021-12-02 | 23.85 | $24.32 | 268338 |
| 2021-12-01 | 23.89 | $23.82 | 672581 |
| 2021-11-30 | 24.05 | $24.97 | 1.0M |
| 2021-11-29 | 24.00 | $24.00 | 693559 |
| 2021-11-26 | 24.16 | $23.53 | 357000 |
| 2021-11-24 | 24.44 | $23.57 | 406900 |
| 2021-11-23 | 24.77 | $23.46 | 431725 |
| 2021-11-22 | 25.19 | $24.50 | 845739 |
| 2021-11-19 | 25.46 | $24.68 | 307409 |
| 2021-11-18 | 25.73 | $24.00 | 538584 |
| 2021-11-17 | 26.20 | $25.99 | 560674 |
| 2021-11-16 | 26.34 | $25.46 | 524300 |
| 2021-11-15 | 26.60 | $25.70 | 600625 |
| 2021-11-12 | 26.87 | $24.30 | 693800 |
| 2021-11-11 | 27.47 | $23.65 | 2.0M |
| 2021-11-10 | 28.32 | $28.90 | 608300 |
| 2021-11-09 | 28.19 | $30.00 | 654400 |
| 2021-11-08 | 27.80 | $27.53 | 327200 |
| 2021-11-05 | 27.88 | $27.97 | 386790 |
| 2021-11-04 | 27.88 | $29.46 | 290726 |
| 2021-11-03 | 27.57 | $29.98 | 564450 |
| 2021-11-02 | 27.10 | $27.98 | 368508 |
| 2021-11-01 | 26.97 | $28.18 | 300580 |
| 2021-10-29 | 26.79 | $28.33 | 182750 |
| 2021-10-28 | 26.55 | $27.62 | 359542 |
| 2021-10-27 | 26.43 | $27.32 | 177917 |
| 2021-10-26 | 26.36 | $27.59 | 341838 |
| 2021-10-25 | 26.22 | $27.16 | 223727 |
| 2021-10-22 | 26.16 | $26.04 | 184378 |
| 2021-10-21 | 26.33 | $27.29 | 153246 |
| 2021-10-20 | 26.28 | $26.80 | 271100 |
| 2021-10-19 | 26.33 | $26.44 | 283814 |
| 2021-10-18 | 26.47 | $26.54 | 275700 |
| 2021-10-15 | 26.62 | $26.57 | 315339 |
| 2021-10-14 | 26.79 | $27.90 | 298036 |
| 2021-10-13 | 26.73 | $27.00 | 308741 |
| 2021-10-12 | 26.85 | $26.66 | 210400 |
| 2021-10-11 | 27.07 | $26.69 | 227701 |
| 2021-10-08 | 27.32 | $27.11 | 225224 |
| 2021-10-07 | 27.54 | $26.72 | 322301 |
| 2021-10-06 | 27.89 | $24.91 | 381900 |
| 2021-10-05 | 28.68 | $25.95 | 311136 |
| 2021-10-04 | 29.38 | $24.41 | 983424 |
| 2021-10-01 | 30.53 | $26.71 | 1.2M |
| 2021-09-30 | 31.38 | $27.58 | 1.2M |
| 2021-09-29 | 32.18 | $30.66 | 590032 |
| 2021-09-28 | 32.46 | $33.33 | 637400 |
| 2021-09-27 | 32.22 | $34.55 | 631400 |
| 2021-09-24 | 31.68 | $34.01 | 560555 |
| 2021-09-23 | 31.17 | $31.90 | 364407 |
| 2021-09-22 | 31.02 | $31.11 | 617528 |
| 2021-09-21 | 31.01 | $31.42 | 508048 |
| 2021-09-20 | 30.94 | $30.05 | 637400 |
| 2021-09-17 | 31.14 | $30.36 | 971800 |
| 2021-09-16 | 31.31 | $31.33 | 309451 |
| 2021-09-15 | 31.31 | $30.85 | 709171 |
| 2021-09-14 | 31.41 | $32.53 | 317019 |
| 2021-09-13 | 31.17 | $34.63 | 455133 |
| 2021-09-10 | 30.45 | $34.94 | 613100 |
| 2021-09-09 | 29.55 | $32.67 | 384494 |
| 2021-09-08 | 28.98 | $31.59 | 292300 |
| 2021-09-07 | 28.57 | $30.63 | 414514 |
| 2021-09-03 | 28.29 | $30.63 | 331582 |
| 2021-09-02 | 27.98 | $30.50 | 371684 |
| 2021-09-01 | 27.66 | $29.00 | 334453 |
| 2021-08-31 | 27.61 | $27.90 | 503326 |
| 2021-08-30 | 27.80 | $28.25 | 556400 |
| 2021-08-27 | 27.96 | $29.93 | 818494 |
| 2021-08-26 | 27.80 | $28.42 | 533285 |
| 2021-08-25 | 27.95 | $28.40 | 442914 |
| 2021-08-24 | 28.14 | $28.71 | 935264 |
| 2021-08-23 | 28.32 | $27.85 | 1.1M |
| 2021-08-20 | 28.71 | $26.68 | 623361 |
| 2021-08-19 | 29.43 | $26.59 | 780955 |
| 2021-08-18 | 30.30 | $26.63 | 1.4M |
| 2021-08-17 | 31.32 | $27.07 | 1.4M |
| 2021-08-16 | 32.41 | $28.16 | 1.3M |
| 2021-08-13 | 33.46 | $28.23 | 7.7M |
| 2021-08-12 | 34.66 | $34.51 | 825673 |
| 2021-08-11 | 34.74 | $33.42 | 968925 |
| 2021-08-10 | 35.06 | $33.03 | 797844 |
| 2021-08-09 | 35.52 | $34.58 | 839466 |
| 2021-08-06 | 35.73 | $35.95 | 651308 |
| 2021-08-05 | 35.68 | $37.09 | 478331 |
| 2021-08-04 | 35.38 | $35.66 | 470000 |
| 2021-08-03 | 35.34 | $36.66 | 374400 |
| 2021-08-02 | 35.08 | $35.95 | 523200 |
| 2021-07-30 | 34.93 | $34.13 | 1.1M |
| 2021-07-29 | 35.15 | $33.56 | 1.2M |
| 2021-07-28 | 35.51 | $34.22 | 1.2M |
| 2021-07-27 | 35.80 | $33.94 | 716970 |
| 2021-07-26 | 36.20 | $37.00 | 367611 |
| 2021-07-23 | 36.01 | $37.80 | 340568 |
| 2021-07-22 | 35.63 | $37.86 | 400380 |
| 2021-07-21 | 35.17 | $38.00 | 519431 |
| 2021-07-20 | 34.60 | $36.65 | 917500 |
| 2021-07-19 | 34.24 | $34.40 | 489512 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
4.54
2026-07-16
Close Price
$4.54
Vol: 263696
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.83
Average
9.51
Maximum
36.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.54 | $4.54 | 263696 |
| 2026-07-15 | 4.53 | $4.73 | 856400 |
| 2026-07-14 | 4.45 | $4.48 | 349105 |
| 2026-07-13 | 4.44 | $4.52 | 398083 |
| 2026-07-10 | 4.41 | $4.41 | 479341 |
| 2026-07-09 | 4.41 | $4.36 | 479938 |
| 2026-07-08 | 4.42 | $4.28 | 393712 |
| 2026-07-07 | 4.46 | $4.34 | 455594 |
| 2026-07-06 | 4.49 | $4.42 | 578931 |
| 2026-07-02 | 4.50 | $4.46 | 411641 |
| 2026-07-01 | 4.50 | $4.45 | 325605 |
| 2026-06-30 | 4.50 | $4.39 | 434662 |
| 2026-06-29 | 4.52 | $4.44 | 441100 |
| 2026-06-26 | 4.52 | $4.63 | 2.2M |
| 2026-06-25 | 4.47 | $4.42 | 416037 |
| 2026-06-24 | 4.47 | $4.42 | 395500 |
| 2026-06-23 | 4.47 | $4.35 | 1.1M |
| 2026-06-22 | 4.48 | $4.37 | 380051 |
| 2026-06-18 | 4.49 | $4.46 | 716422 |
| 2026-06-17 | 4.48 | $4.41 | 401400 |
| 2026-06-16 | 4.47 | $4.51 | 331847 |
| 2026-06-15 | 4.44 | $4.51 | 343600 |
| 2026-06-12 | 4.39 | $4.49 | 316750 |
| 2026-06-11 | 4.33 | $4.47 | 378450 |
| 2026-06-10 | 4.27 | $4.43 | 414630 |
| 2026-06-09 | 4.21 | $4.40 | 442200 |
| 2026-06-08 | 4.14 | $4.19 | 460601 |
| 2026-06-05 | 4.12 | $4.14 | 640500 |
| 2026-06-04 | 4.12 | $4.13 | 453879 |
| 2026-06-03 | 4.12 | $4.11 | 495900 |
| 2026-06-02 | 4.13 | $4.15 | 615423 |
| 2026-06-01 | 4.12 | $4.39 | 660100 |
| 2026-05-29 | 4.04 | $4.15 | 777348 |
| 2026-05-28 | 4.02 | $4.13 | 407243 |
| 2026-05-27 | 4.00 | $4.22 | 611479 |
| 2026-05-26 | 3.95 | $4.04 | 473441 |
| 2026-05-22 | 3.95 | $3.98 | 331900 |
| 2026-05-21 | 3.97 | $4.01 | 356740 |
| 2026-05-20 | 3.98 | $3.98 | 411600 |
| 2026-05-19 | 4.01 | $4.01 | 564543 |
| 2026-05-18 | 4.04 | $3.92 | 526184 |
| 2026-05-15 | 4.10 | $3.93 | 587459 |
| 2026-05-14 | 4.18 | $4.03 | 574100 |
| 2026-05-13 | 4.24 | $3.94 | 583429 |
| 2026-05-12 | 4.34 | $4.26 | 391700 |
| 2026-05-11 | 4.37 | $4.36 | 525300 |
| 2026-05-08 | 4.36 | $4.30 | 734847 |
| 2026-05-07 | 4.38 | $4.36 | 650004 |
| 2026-05-06 | 4.38 | $4.44 | 1.6M |
| 2026-05-05 | 4.35 | $4.22 | 586936 |
| 2026-05-04 | 4.39 | $4.16 | 314700 |
| 2026-05-01 | 4.45 | $4.31 | 435100 |
| 2026-04-30 | 4.48 | $4.31 | 237349 |
| 2026-04-29 | 4.52 | $4.28 | 400400 |
| 2026-04-28 | 4.57 | $4.39 | 247400 |
| 2026-04-27 | 4.59 | $4.43 | 304400 |
| 2026-04-24 | 4.60 | $4.45 | 268435 |
| 2026-04-23 | 4.60 | $4.57 | 394746 |
| 2026-04-22 | 4.57 | $4.64 | 347108 |
| 2026-04-21 | 4.50 | $4.62 | 494400 |
| 2026-04-20 | 4.42 | $4.56 | 302503 |
| 2026-04-17 | 4.35 | $4.50 | 415324 |
| 2026-04-16 | 4.27 | $4.35 | 456540 |
| 2026-04-15 | 4.22 | $4.30 | 396100 |
| 2026-04-14 | 4.18 | $4.23 | 362684 |
| 2026-04-13 | 4.14 | $4.27 | 669346 |
| 2026-04-10 | 4.09 | $4.18 | 879500 |
| 2026-04-09 | 4.05 | $4.14 | 743500 |
| 2026-04-08 | 4.02 | $4.24 | 395970 |
| 2026-04-07 | 3.95 | $4.13 | 431925 |
| 2026-04-06 | 3.90 | $4.11 | 414000 |
| 2026-04-02 | 3.85 | $4.00 | 509840 |
| 2026-04-01 | 3.83 | $3.90 | 677368 |
| 2026-03-31 | 3.83 | $3.74 | 380529 |
| 2026-03-30 | 3.88 | $3.79 | 275518 |
| 2026-03-27 | 3.94 | $3.79 | 340100 |
| 2026-03-26 | 4.01 | $3.97 | 439105 |
| 2026-03-25 | 4.03 | $4.05 | 348800 |
| 2026-03-24 | 4.04 | $4.13 | 515107 |
| 2026-03-23 | 4.03 | $4.14 | 716600 |
| 2026-03-20 | 4.01 | $4.08 | 1.3M |
| 2026-03-19 | 4.01 | $4.08 | 648718 |
| 2026-03-18 | 4.01 | $4.06 | 456500 |
| 2026-03-17 | 4.02 | $4.13 | 522304 |
| 2026-03-16 | 4.02 | $4.08 | 440700 |
| 2026-03-13 | 4.03 | $4.07 | 431200 |
| 2026-03-12 | 4.04 | $4.02 | 635989 |
| 2026-03-11 | 4.08 | $4.05 | 494900 |
| 2026-03-10 | 4.12 | $4.04 | 497900 |
| 2026-03-09 | 4.18 | $4.09 | 915226 |
| 2026-03-06 | 4.23 | $4.05 | 765247 |
| 2026-03-05 | 4.32 | $4.14 | 1.4M |
| 2026-03-04 | 4.39 | $4.52 | 1.2M |
| 2026-03-03 | 4.35 | $4.32 | 757100 |
| 2026-03-02 | 4.38 | $4.30 | 680900 |
| 2026-02-27 | 4.41 | $4.30 | 749302 |
| 2026-02-26 | 4.46 | $4.40 | 673645 |
| 2026-02-25 | 4.48 | $4.35 | 406894 |
| 2026-02-24 | 4.53 | $4.33 | 631427 |
| 2026-02-23 | 4.59 | $4.41 | 606236 |
| 2026-02-20 | 4.64 | $4.62 | 1.7M |
| 2026-02-19 | 4.64 | $4.64 | 506720 |
| 2026-02-18 | 4.63 | $4.64 | 442000 |
| 2026-02-17 | 4.61 | $4.58 | 346500 |
| 2026-02-13 | 4.61 | $4.69 | 641035 |
| 2026-02-12 | 4.58 | $4.66 | 512700 |
| 2026-02-11 | 4.54 | $4.63 | 276100 |
| 2026-02-10 | 4.51 | $4.65 | 385245 |
| 2026-02-09 | 4.47 | $4.60 | 374100 |
| 2026-02-06 | 4.43 | $4.62 | 366647 |
| 2026-02-05 | 4.38 | $4.47 | 407629 |
| 2026-02-04 | 4.37 | $4.53 | 480900 |
| 2026-02-03 | 4.34 | $4.41 | 1.6M |
| 2026-02-02 | 4.35 | $4.54 | 652845 |
| 2026-01-30 | 4.31 | $4.47 | 356101 |
| 2026-01-29 | 4.29 | $4.41 | 403810 |
| 2026-01-28 | 4.30 | $4.44 | 321553 |
| 2026-01-27 | 4.29 | $4.40 | 277741 |
| 2026-01-26 | 4.30 | $4.40 | 406827 |
| 2026-01-23 | 4.31 | $4.40 | 351611 |
| 2026-01-22 | 4.33 | $4.34 | 339944 |
| 2026-01-21 | 4.38 | $4.26 | 438815 |
| 2026-01-20 | 4.47 | $4.23 | 478811 |
| 2026-01-16 | 4.59 | $4.31 | 866608 |
| 2026-01-15 | 4.71 | $4.49 | 851960 |
| 2026-01-14 | 4.81 | $4.55 | 643800 |
| 2026-01-13 | 4.90 | $4.95 | 411300 |
| 2026-01-12 | 4.89 | $4.92 | 397600 |
| 2026-01-09 | 4.89 | $4.84 | 494600 |
| 2026-01-08 | 4.92 | $4.86 | 517509 |
| 2026-01-07 | 4.94 | $4.91 | 614500 |
| 2026-01-06 | 4.96 | $4.86 | 623419 |
| 2026-01-05 | 5.00 | $4.96 | 515544 |
| 2026-01-02 | 5.01 | $4.83 | 379800 |
| 2025-12-31 | 5.06 | $4.95 | 465538 |
| 2025-12-30 | 5.09 | $4.99 | 361878 |
| 2025-12-29 | 5.11 | $5.02 | 310800 |
| 2025-12-26 | 5.13 | $5.04 | 276935 |
| 2025-12-24 | 5.14 | $4.93 | 298900 |
| 2025-12-23 | 5.19 | $4.90 | 257400 |
| 2025-12-22 | 5.26 | $5.15 | 385648 |
| 2025-12-19 | 5.26 | $5.09 | 851336 |
| 2025-12-18 | 5.28 | $5.21 | 512200 |
| 2025-12-17 | 5.26 | $5.21 | 408500 |
| 2025-12-16 | 5.24 | $5.20 | 476358 |
| 2025-12-15 | 5.21 | $5.16 | 493714 |
| 2025-12-12 | 5.18 | $5.20 | 480017 |
| 2025-12-11 | 5.14 | $5.24 | 339348 |
| 2025-12-10 | 5.07 | $5.18 | 595033 |
| 2025-12-09 | 5.01 | $5.09 | 452316 |
| 2025-12-08 | 4.95 | $5.03 | 343154 |
| 2025-12-05 | 4.91 | $4.97 | 500400 |
| 2025-12-04 | 4.87 | $5.08 | 469841 |
| 2025-12-03 | 4.79 | $5.01 | 364000 |
| 2025-12-02 | 4.72 | $4.88 | 518314 |
| 2025-12-01 | 4.67 | $4.78 | 518241 |
| 2025-11-28 | 4.65 | $4.74 | 283400 |
| 2025-11-26 | 4.64 | $4.75 | 428936 |
| 2025-11-25 | 4.62 | $4.84 | 380736 |
| 2025-11-24 | 4.57 | $4.72 | 678500 |
| 2025-11-21 | 4.55 | $4.81 | 642600 |
| 2025-11-20 | 4.50 | $4.65 | 670100 |
| 2025-11-19 | 4.50 | $4.58 | 528928 |
| 2025-11-18 | 4.52 | $4.58 | 543175 |
| 2025-11-17 | 4.55 | $4.55 | 618704 |
| 2025-11-14 | 4.60 | $4.60 | 489100 |
| 2025-11-13 | 4.65 | $4.63 | 833120 |
| 2025-11-12 | 4.70 | $4.75 | 699662 |
| 2025-11-11 | 4.74 | $4.80 | 503841 |
| 2025-11-10 | 4.77 | $4.78 | 624336 |
| 2025-11-07 | 4.81 | $4.77 | 875309 |
| 2025-11-06 | 4.88 | $4.79 | 1.5M |
| 2025-11-05 | 4.95 | $4.75 | 1.5M |
| 2025-11-04 | 5.06 | $5.01 | 962100 |
| 2025-11-03 | 5.11 | $5.35 | 753143 |
| 2025-10-31 | 5.07 | $5.31 | 610447 |
| 2025-10-30 | 5.04 | $5.20 | 490500 |
| 2025-10-29 | 5.04 | $5.26 | 596200 |
| 2025-10-28 | 5.02 | $5.25 | 530129 |
| 2025-10-27 | 5.01 | $5.31 | 441737 |
| 2025-10-24 | 4.98 | $5.22 | 280333 |
| 2025-10-23 | 4.98 | $5.26 | 574000 |
| 2025-10-22 | 4.97 | $5.08 | 569900 |
| 2025-10-21 | 5.02 | $5.10 | 399741 |
| 2025-10-20 | 5.08 | $5.12 | 374900 |
| 2025-10-17 | 5.16 | $5.22 | 564509 |
| 2025-10-16 | 5.23 | $5.21 | 807700 |
| 2025-10-15 | 5.33 | $5.51 | 609155 |
| 2025-10-14 | 5.35 | $5.37 | 773801 |
| 2025-10-13 | 5.43 | $5.36 | 483976 |
| 2025-10-10 | 5.54 | $5.16 | 680600 |
| 2025-10-09 | 5.73 | $5.42 | 437757 |
| 2025-10-08 | 5.89 | $5.67 | 597315 |
| 2025-10-07 | 6.01 | $5.55 | 713106 |
| 2025-10-06 | 6.20 | $5.76 | 557211 |
| 2025-10-03 | 6.36 | $5.97 | 540719 |
| 2025-10-02 | 6.49 | $6.32 | 736932 |
| 2025-10-01 | 6.53 | $6.33 | 736933 |
| 2025-09-30 | 6.58 | $6.29 | 1.8M |
| 2025-09-29 | 6.65 | $6.32 | 1.2M |
| 2025-09-26 | 6.73 | $6.28 | 568200 |
| 2025-09-25 | 6.82 | $6.26 | 443165 |
| 2025-09-24 | 6.95 | $6.75 | 325500 |
| 2025-09-23 | 6.93 | $6.80 | 712853 |
| 2025-09-22 | 6.90 | $6.84 | 427100 |
| 2025-09-19 | 6.83 | $6.83 | 1.3M |
| 2025-09-18 | 6.75 | $6.79 | 720100 |
| 2025-09-17 | 6.66 | $6.61 | 520900 |
| 2025-09-16 | 6.60 | $6.70 | 710200 |
| 2025-09-15 | 6.50 | $6.55 | 953007 |
| 2025-09-12 | 6.41 | $6.61 | 927717 |
| 2025-09-11 | 6.28 | $6.48 | 809700 |
| 2025-09-10 | 6.16 | $6.24 | 682283 |
| 2025-09-09 | 6.09 | $6.23 | 814455 |
| 2025-09-08 | 6.00 | $6.09 | 406349 |
| 2025-09-05 | 5.94 | $5.93 | 560653 |
| 2025-09-04 | 5.91 | $5.86 | 373019 |
| 2025-09-03 | 5.89 | $5.84 | 500500 |
| 2025-09-02 | 5.87 | $5.79 | 530300 |
| 2025-08-29 | 5.86 | $5.70 | 483622 |
| 2025-08-28 | 5.88 | $5.75 | 506100 |
| 2025-08-27 | 5.88 | $5.79 | 591200 |
| 2025-08-26 | 5.87 | $5.70 | 676000 |
| 2025-08-25 | 5.88 | $5.89 | 592500 |
| 2025-08-22 | 5.83 | $6.02 | 1.5M |
| 2025-08-21 | 5.72 | $5.88 | 998100 |
| 2025-08-20 | 5.63 | $5.70 | 513500 |
| 2025-08-19 | 5.59 | $5.68 | 521732 |
| 2025-08-18 | 5.53 | $5.56 | 372387 |
| 2025-08-15 | 5.50 | $5.52 | 1.2M |
| 2025-08-14 | 5.48 | $5.66 | 531700 |
| 2025-08-13 | 5.41 | $5.65 | 554823 |
| 2025-08-12 | 5.32 | $5.56 | 683530 |
| 2025-08-11 | 5.25 | $5.57 | 494396 |
| 2025-08-08 | 5.16 | $5.68 | 1.0M |
| 2025-08-07 | 5.02 | $5.69 | 1.2M |
| 2025-08-06 | 4.85 | $5.67 | 1.8M |
| 2025-08-05 | 4.65 | $4.85 | 1.4M |
| 2025-08-04 | 4.67 | $4.72 | 586600 |
| 2025-08-01 | 4.75 | $4.64 | 686321 |
| 2025-07-31 | 4.87 | $4.90 | 459600 |
| 2025-07-30 | 4.95 | $4.92 | 362038 |
| 2025-07-29 | 5.04 | $5.18 | 331200 |
| 2025-07-28 | 5.08 | $5.14 | 509630 |
| 2025-07-25 | 5.14 | $5.21 | 371600 |
| 2025-07-24 | 5.20 | $5.44 | 407700 |
| 2025-07-23 | 5.21 | $5.61 | 313900 |
| 2025-07-22 | 5.17 | $5.49 | 654600 |
| 2025-07-21 | 5.17 | $5.38 | 482141 |
| 2025-07-18 | 5.21 | $5.44 | 643687 |
| 2025-07-17 | 5.24 | $5.28 | 469489 |
| 2025-07-16 | 5.34 | $5.25 | 521200 |
| 2025-07-15 | 5.48 | $5.14 | 664800 |
| 2025-07-14 | 5.69 | $5.20 | 758335 |
| 2025-07-11 | 5.94 | $5.30 | 479821 |
| 2025-07-10 | 6.20 | $5.63 | 806909 |
| 2025-07-09 | 6.43 | $5.89 | 659100 |
| 2025-07-08 | 6.62 | $6.02 | 969481 |
| 2025-07-07 | 6.81 | $6.15 | 1.1M |
| 2025-07-03 | 7.00 | $7.21 | 864933 |
| 2025-07-02 | 6.90 | $7.21 | 902200 |
| 2025-07-01 | 6.76 | $6.91 | 1.0M |
| 2025-06-30 | 6.69 | $6.77 | 1.0M |
| 2025-06-27 | 6.65 | $6.49 | 1.6M |
| 2025-06-26 | 6.68 | $6.52 | 393041 |
| 2025-06-25 | 6.71 | $6.66 | 408534 |
| 2025-06-24 | 6.70 | $6.73 | 450500 |
| 2025-06-23 | 6.66 | $6.67 | 269608 |
| 2025-06-20 | 6.63 | $6.54 | 625630 |
| 2025-06-18 | 6.62 | $6.60 | 350794 |
| 2025-06-17 | 6.60 | $6.55 | 392800 |
| 2025-06-16 | 6.58 | $6.59 | 424919 |
| 2025-06-13 | 6.54 | $6.27 | 332220 |
| 2025-06-12 | 6.60 | $6.55 | 353100 |
| 2025-06-11 | 6.57 | $6.66 | 422421 |
| 2025-06-10 | 6.49 | $6.41 | 276700 |
| 2025-06-09 | 6.48 | $6.37 | 249800 |
| 2025-06-06 | 6.47 | $6.42 | 410800 |
| 2025-06-05 | 6.44 | $6.48 | 600000 |
| 2025-06-04 | 6.38 | $6.42 | 456100 |
| 2025-06-03 | 6.32 | $6.23 | 528739 |
| 2025-06-02 | 6.30 | $6.33 | 488100 |
| 2025-05-30 | 6.24 | $6.06 | 650128 |
| 2025-05-29 | 6.26 | $5.91 | 218872 |
| 2025-05-28 | 6.32 | $5.99 | 355900 |
| 2025-05-27 | 6.36 | $5.99 | 313337 |
| 2025-05-23 | 6.41 | $5.95 | 380300 |
| 2025-05-22 | 6.47 | $6.11 | 361835 |
| 2025-05-21 | 6.49 | $6.11 | 356500 |
| 2025-05-20 | 6.50 | $6.26 | 427500 |
| 2025-05-19 | 6.47 | $6.18 | 354600 |
| 2025-05-16 | 6.44 | $6.29 | 483700 |
| 2025-05-15 | 6.36 | $6.28 | 929509 |
| 2025-05-14 | 6.26 | $6.22 | 549000 |
| 2025-05-13 | 6.15 | $6.25 | 746400 |
| 2025-05-12 | 6.00 | $6.25 | 631500 |
| 2025-05-09 | 5.81 | $6.13 | 722823 |
| 2025-05-08 | 5.61 | $6.43 | 1.4M |
| 2025-05-07 | 5.26 | $6.10 | 2.4M |
| 2025-05-06 | 4.94 | $5.07 | 393700 |
| 2025-05-05 | 4.88 | $5.08 | 339912 |
| 2025-05-02 | 4.79 | $5.05 | 391000 |
| 2025-05-01 | 4.70 | $4.90 | 385900 |
| 2025-04-30 | 4.64 | $4.98 | 681400 |
| 2025-04-29 | 4.54 | $4.98 | 532688 |
| 2025-04-28 | 4.41 | $4.82 | 464600 |
| 2025-04-25 | 4.32 | $4.72 | 462602 |
| 2025-04-24 | 4.24 | $4.49 | 400100 |
| 2025-04-23 | 4.22 | $4.36 | 318948 |
| 2025-04-22 | 4.24 | $4.29 | 309100 |
| 2025-04-21 | 4.29 | $4.15 | 404800 |
| 2025-04-17 | 4.41 | $4.12 | 397300 |
| 2025-04-16 | 4.56 | $4.11 | 503903 |
| 2025-04-15 | 4.76 | $4.80 | 793200 |
| 2025-04-14 | 4.78 | $4.80 | 446511 |
| 2025-04-11 | 4.81 | $4.89 | 272008 |
| 2025-04-10 | 4.82 | $4.85 | 413200 |
| 2025-04-09 | 4.85 | $5.01 | 528668 |
| 2025-04-08 | 4.84 | $4.61 | 653805 |
| 2025-04-07 | 4.96 | $4.92 | 561836 |
| 2025-04-04 | 5.01 | $4.89 | 498600 |
| 2025-04-03 | 5.08 | $4.83 | 540708 |
| 2025-04-02 | 5.19 | $5.33 | 341613 |
| 2025-04-01 | 5.16 | $5.22 | 343833 |
| 2025-03-31 | 5.16 | $5.15 | 295291 |
| 2025-03-28 | 5.19 | $5.16 | 185243 |
| 2025-03-27 | 5.23 | $5.22 | 196600 |
| 2025-03-26 | 5.25 | $5.24 | 213417 |
| 2025-03-25 | 5.27 | $5.13 | 290401 |
| 2025-03-24 | 5.34 | $5.28 | 287401 |
| 2025-03-21 | 5.37 | $5.36 | 418800 |
| 2025-03-20 | 5.39 | $5.39 | 182700 |
| 2025-03-19 | 5.41 | $5.57 | 414300 |
| 2025-03-18 | 5.37 | $5.49 | 358001 |
| 2025-03-17 | 5.35 | $5.44 | 252600 |
| 2025-03-14 | 5.34 | $5.38 | 393800 |
| 2025-03-13 | 5.35 | $5.20 | 369201 |
| 2025-03-12 | 5.42 | $5.39 | 375800 |
| 2025-03-11 | 5.45 | $5.43 | 465327 |
| 2025-03-10 | 5.47 | $5.42 | 366900 |
| 2025-03-07 | 5.50 | $5.56 | 440399 |
| 2025-03-06 | 5.50 | $5.68 | 649400 |
| 2025-03-05 | 5.46 | $5.44 | 1.3M |
| 2025-03-04 | 5.49 | $5.22 | 610903 |
| 2025-03-03 | 5.59 | $5.44 | 485239 |
| 2025-02-28 | 5.65 | $5.40 | 214000 |
| 2025-02-27 | 5.73 | $5.48 | 353800 |
| 2025-02-26 | 5.81 | $5.68 | 235820 |
| 2025-02-25 | 5.84 | $5.64 | 343835 |
| 2025-02-24 | 5.89 | $5.63 | 387600 |
| 2025-02-21 | 5.95 | $5.99 | 461700 |
| 2025-02-20 | 5.90 | $6.01 | 311500 |
| 2025-02-19 | 5.84 | $5.98 | 351826 |
| 2025-02-18 | 5.78 | $6.00 | 272400 |
| 2025-02-14 | 5.69 | $5.98 | 238000 |
| 2025-02-13 | 5.59 | $5.79 | 225012 |
| 2025-02-12 | 5.53 | $5.67 | 207103 |
| 2025-02-11 | 5.50 | $5.63 | 221200 |
| 2025-02-10 | 5.47 | $5.56 | 222600 |
| 2025-02-07 | 5.45 | $5.43 | 228100 |
| 2025-02-06 | 5.48 | $5.55 | 211523 |
| 2025-02-05 | 5.48 | $5.71 | 211244 |
| 2025-02-04 | 5.43 | $5.52 | 312500 |
| 2025-02-03 | 5.43 | $5.25 | 347932 |
| 2025-01-31 | 5.51 | $5.37 | 242200 |
| 2025-01-30 | 5.58 | $5.48 | 207944 |
| 2025-01-29 | 5.63 | $5.46 | 165800 |
| 2025-01-28 | 5.70 | $5.53 | 208800 |
| 2025-01-27 | 5.76 | $5.60 | 215701 |
| 2025-01-24 | 5.81 | $5.79 | 226226 |
| 2025-01-23 | 5.81 | $5.94 | 255300 |
| 2025-01-22 | 5.77 | $5.82 | 248515 |
| 2025-01-21 | 5.75 | $5.78 | 218400 |
| 2025-01-17 | 5.75 | $5.73 | 220114 |
| 2025-01-16 | 5.76 | $5.78 | 198233 |
| 2025-01-15 | 5.75 | $5.86 | 191800 |
| 2025-01-14 | 5.72 | $5.75 | 241700 |
| 2025-01-13 | 5.72 | $5.66 | 291831 |
| 2025-01-10 | 5.75 | $5.56 | 284749 |
| 2025-01-08 | 5.81 | $5.62 | 246437 |
| 2025-01-07 | 5.87 | $5.84 | 290105 |
| 2025-01-06 | 5.87 | $5.92 | 440100 |
| 2025-01-03 | 5.85 | $5.87 | 378300 |
| 2025-01-02 | 5.84 | $5.66 | 399500 |
| 2024-12-31 | 5.89 | $5.70 | 186709 |
| 2024-12-30 | 5.94 | $5.73 | 210096 |
| 2024-12-27 | 5.99 | $5.75 | 255220 |
| 2024-12-26 | 6.04 | $5.81 | 151600 |
| 2024-12-24 | 6.08 | $5.82 | 96300 |
| 2024-12-23 | 6.13 | $5.82 | 234706 |
| 2024-12-20 | 6.18 | $5.93 | 480300 |
| 2024-12-19 | 6.21 | $6.05 | 254012 |
| 2024-12-18 | 6.20 | $6.12 | 448021 |
| 2024-12-17 | 6.16 | $6.38 | 324100 |
| 2024-12-16 | 6.03 | $6.34 | 257130 |
| 2024-12-13 | 5.89 | $5.97 | 244918 |
| 2024-12-12 | 5.82 | $5.95 | 330313 |
| 2024-12-11 | 5.75 | $6.03 | 852500 |
| 2024-12-10 | 5.63 | $5.95 | 286330 |
| 2024-12-09 | 5.51 | $5.94 | 541300 |
| 2024-12-06 | 5.37 | $5.62 | 476300 |
| 2024-12-05 | 5.30 | $5.58 | 288321 |
| 2024-12-04 | 5.23 | $5.71 | 308641 |
| 2024-12-03 | 5.11 | $5.56 | 323940 |
| 2024-12-02 | 5.02 | $5.48 | 782408 |
| 2024-11-29 | 4.93 | $5.19 | 182817 |
| 2024-11-27 | 4.92 | $5.16 | 304749 |
| 2024-11-26 | 4.93 | $5.17 | 512336 |
| 2024-11-25 | 4.94 | $5.24 | 514139 |
| 2024-11-22 | 4.94 | $5.10 | 324400 |
| 2024-11-21 | 5.00 | $5.18 | 199748 |
| 2024-11-20 | 5.04 | $5.10 | 272740 |
| 2024-11-19 | 5.13 | $5.24 | 270900 |
| 2024-11-18 | 5.20 | $5.19 | 381500 |
| 2024-11-15 | 5.31 | $5.05 | 741600 |
| 2024-11-14 | 5.49 | $5.17 | 372431 |
| 2024-11-13 | 5.68 | $5.54 | 532230 |
| 2024-11-12 | 5.80 | $5.57 | 416322 |
| 2024-11-11 | 5.95 | $5.91 | 278922 |
| 2024-11-08 | 6.01 | $5.77 | 460894 |
| 2024-11-07 | 6.15 | $5.80 | 574300 |
| 2024-11-06 | 6.30 | $5.57 | 1.1M |
| 2024-11-05 | 6.57 | $6.57 | 633418 |
| 2024-11-04 | 6.57 | $6.37 | 260800 |
| 2024-11-01 | 6.64 | $6.47 | 221401 |
| 2024-10-31 | 6.69 | $6.58 | 177100 |
| 2024-10-30 | 6.71 | $6.76 | 163700 |
| 2024-10-29 | 6.69 | $6.82 | 174725 |
| 2024-10-28 | 6.63 | $6.79 | 399400 |
| 2024-10-25 | 6.58 | $6.50 | 246400 |
| 2024-10-24 | 6.60 | $6.41 | 257237 |
| 2024-10-23 | 6.66 | $6.50 | 171501 |
| 2024-10-22 | 6.70 | $6.63 | 310700 |
| 2024-10-21 | 6.70 | $6.62 | 202732 |
| 2024-10-18 | 6.71 | $6.77 | 217300 |
| 2024-10-17 | 6.67 | $6.71 | 192059 |
| 2024-10-16 | 6.64 | $6.93 | 382915 |
| 2024-10-15 | 6.53 | $6.61 | 252600 |
| 2024-10-14 | 6.49 | $6.43 | 204100 |
| 2024-10-11 | 6.51 | $6.41 | 209700 |
| 2024-10-10 | 6.53 | $6.35 | 282800 |
| 2024-10-09 | 6.57 | $6.41 | 268442 |
| 2024-10-08 | 6.61 | $6.43 | 230440 |
| 2024-10-07 | 6.64 | $6.43 | 268942 |
| 2024-10-04 | 6.67 | $6.47 | 229540 |
| 2024-10-03 | 6.70 | $6.17 | 332528 |
| 2024-10-02 | 6.83 | $6.48 | 225002 |
| 2024-10-01 | 6.88 | $6.52 | 450708 |
| 2024-09-30 | 6.93 | $6.93 | 237700 |
| 2024-09-27 | 6.85 | $6.88 | 274620 |
| 2024-09-26 | 6.77 | $6.93 | 288500 |
| 2024-09-25 | 6.64 | $6.66 | 233300 |
| 2024-09-24 | 6.57 | $6.66 | 300633 |
| 2024-09-23 | 6.48 | $6.65 | 332400 |
| 2024-09-20 | 6.37 | $6.51 | 520500 |
| 2024-09-19 | 6.27 | $6.55 | 264418 |
| 2024-09-18 | 6.15 | $6.44 | 198903 |
| 2024-09-17 | 6.02 | $6.35 | 335737 |
| 2024-09-16 | 5.89 | $6.24 | 296700 |
| 2024-09-13 | 5.78 | $6.07 | 353900 |
| 2024-09-12 | 5.69 | $5.82 | 397600 |
| 2024-09-11 | 5.66 | $5.72 | 468949 |
| 2024-09-10 | 5.65 | $5.61 | 359636 |
| 2024-09-09 | 5.69 | $5.53 | 446925 |
| 2024-09-06 | 5.75 | $5.64 | 449735 |
| 2024-09-05 | 5.80 | $5.91 | 726700 |
| 2024-09-04 | 5.77 | $5.90 | 391400 |
| 2024-09-03 | 5.74 | $5.86 | 435122 |
| 2024-08-30 | 5.72 | $5.78 | 505700 |
| 2024-08-29 | 5.72 | $5.67 | 497206 |
| 2024-08-28 | 5.76 | $5.73 | 321147 |
| 2024-08-27 | 5.78 | $5.77 | 295800 |
| 2024-08-26 | 5.81 | $5.91 | 328700 |
| 2024-08-23 | 5.79 | $5.79 | 642255 |
| 2024-08-22 | 5.81 | $5.79 | 432837 |
| 2024-08-21 | 5.83 | $5.78 | 440827 |
| 2024-08-20 | 5.86 | $5.66 | 404713 |
| 2024-08-19 | 5.94 | $5.74 | 563598 |
| 2024-08-16 | 6.02 | $5.97 | 840024 |
| 2024-08-15 | 6.03 | $5.92 | 543619 |
| 2024-08-14 | 6.07 | $5.89 | 681300 |
| 2024-08-13 | 6.12 | $6.10 | 470500 |
| 2024-08-12 | 6.12 | $5.63 | 667700 |
| 2024-08-09 | 6.26 | $6.39 | 1.1M |
| 2024-08-08 | 6.19 | $6.50 | 1.3M |
| 2024-08-07 | 6.08 | $6.31 | 1.7M |
| 2024-08-06 | 5.99 | $5.85 | 799737 |
| 2024-08-05 | 6.04 | $5.68 | 668000 |
| 2024-08-02 | 6.15 | $5.86 | 729700 |
| 2024-08-01 | 6.22 | $6.02 | 799535 |
| 2024-07-31 | 6.25 | $6.21 | 537000 |
| 2024-07-30 | 6.24 | $6.35 | 312504 |
| 2024-07-29 | 6.17 | $6.40 | 377045 |
| 2024-07-26 | 6.07 | $6.43 | 466200 |
| 2024-07-25 | 5.94 | $6.08 | 1.1M |
| 2024-07-24 | 5.89 | $5.94 | 524900 |
| 2024-07-23 | 5.87 | $6.07 | 307700 |
| 2024-07-22 | 5.81 | $5.98 | 397929 |
| 2024-07-19 | 5.77 | $5.94 | 588413 |
| 2024-07-18 | 5.73 | $5.96 | 411435 |
| 2024-07-17 | 5.68 | $6.04 | 431000 |
| 2024-07-16 | 5.59 | $6.03 | 730300 |
| 2024-07-15 | 5.49 | $5.71 | 450300 |
| 2024-07-12 | 5.48 | $5.90 | 604452 |
| 2024-07-11 | 5.41 | $5.91 | 751600 |
| 2024-07-10 | 5.32 | $5.46 | 490000 |
| 2024-07-09 | 5.36 | $5.49 | 410018 |
| 2024-07-08 | 5.41 | $5.49 | 576036 |
| 2024-07-05 | 5.47 | $5.45 | 692402 |
| 2024-07-03 | 5.57 | $5.64 | 538526 |
| 2024-07-02 | 5.64 | $5.41 | 979166 |
| 2024-07-01 | 5.79 | $5.55 | 1.2M |
| 2024-06-28 | 5.94 | $5.99 | 1.5M |
| 2024-06-27 | 5.99 | $5.90 | 598400 |
| 2024-06-26 | 6.08 | $5.87 | 692237 |
| 2024-06-25 | 6.20 | $5.91 | 530200 |
| 2024-06-24 | 6.33 | $5.98 | 601615 |
| 2024-06-21 | 6.48 | $5.94 | 1.0M |
| 2024-06-20 | 6.67 | $6.47 | 604000 |
| 2024-06-18 | 6.73 | $6.57 | 618200 |
| 2024-06-17 | 6.78 | $6.70 | 415500 |
| 2024-06-14 | 6.79 | $6.68 | 521713 |
| 2024-06-13 | 6.81 | $6.86 | 593000 |
| 2024-06-12 | 6.78 | $6.93 | 417020 |
| 2024-06-11 | 6.71 | $6.94 | 480512 |
| 2024-06-10 | 6.62 | $6.89 | 507300 |
| 2024-06-07 | 6.53 | $6.70 | 661600 |
| 2024-06-06 | 6.47 | $6.74 | 474560 |
| 2024-06-05 | 6.39 | $6.69 | 794333 |
| 2024-06-04 | 6.31 | $6.35 | 536700 |
| 2024-06-03 | 6.32 | $6.16 | 571643 |
| 2024-05-31 | 6.39 | $6.23 | 804002 |
| 2024-05-30 | 6.46 | $6.23 | 594604 |
| 2024-05-29 | 6.53 | $6.11 | 562856 |
| 2024-05-28 | 6.66 | $6.28 | 696402 |
| 2024-05-24 | 6.76 | $6.06 | 667900 |
| 2024-05-23 | 6.95 | $6.11 | 714300 |
| 2024-05-22 | 7.16 | $6.41 | 821945 |
| 2024-05-21 | 7.31 | $6.71 | 577300 |
| 2024-05-20 | 7.39 | $6.78 | 681700 |
| 2024-05-17 | 7.46 | $6.95 | 711100 |
| 2024-05-16 | 7.47 | $7.06 | 713900 |
| 2024-05-15 | 7.45 | $7.23 | 652600 |
| 2024-05-14 | 7.35 | $7.48 | 978710 |
| 2024-05-13 | 7.14 | $7.17 | 716400 |
| 2024-05-10 | 6.97 | $7.05 | 1.7M |
| 2024-05-09 | 6.79 | $7.86 | 1.7M |
| 2024-05-08 | 6.31 | $8.14 | 7.9M |
| 2024-05-07 | 5.62 | $5.53 | 1.4M |
| 2024-05-06 | 5.61 | $5.54 | 681500 |
| 2024-05-03 | 5.58 | $5.71 | 627400 |
| 2024-05-02 | 5.50 | $5.57 | 445330 |
| 2024-05-01 | 5.43 | $5.36 | 406000 |
| 2024-04-30 | 5.42 | $5.32 | 401700 |
| 2024-04-29 | 5.41 | $5.38 | 540511 |
| 2024-04-26 | 5.38 | $5.39 | 441200 |
| 2024-04-25 | 5.34 | $5.41 | 1.1M |
| 2024-04-24 | 5.28 | $5.31 | 465427 |
| 2024-04-23 | 5.24 | $5.29 | 595700 |
| 2024-04-22 | 5.19 | $5.20 | 736800 |
| 2024-04-19 | 5.16 | $5.27 | 621117 |
| 2024-04-18 | 5.10 | $5.18 | 707000 |
| 2024-04-17 | 5.05 | $4.99 | 642918 |
| 2024-04-16 | 5.06 | $4.99 | 824617 |
| 2024-04-15 | 5.06 | $5.00 | 1.0M |
| 2024-04-12 | 5.05 | $5.13 | 784834 |
| 2024-04-11 | 5.01 | $5.09 | 562800 |
| 2024-04-10 | 4.96 | $5.04 | 828300 |
| 2024-04-09 | 4.92 | $5.06 | 784216 |
| 2024-04-08 | 4.87 | $4.94 | 776900 |
| 2024-04-05 | 4.84 | $4.98 | 607600 |
| 2024-04-04 | 4.79 | $4.86 | 475900 |
| 2024-04-03 | 4.78 | $4.72 | 239028 |
| 2024-04-02 | 4.80 | $4.78 | 418700 |
| 2024-04-01 | 4.81 | $4.82 | 512000 |
| 2024-03-28 | 4.81 | $4.76 | 613200 |
| 2024-03-27 | 4.84 | $4.65 | 308300 |
| 2024-03-26 | 4.90 | $4.59 | 566302 |
| 2024-03-25 | 5.00 | $4.68 | 556900 |
| 2024-03-22 | 5.09 | $4.88 | 548047 |
| 2024-03-21 | 5.13 | $5.02 | 403700 |
| 2024-03-20 | 5.14 | $5.11 | 476209 |
| 2024-03-19 | 5.12 | $5.15 | 707600 |
| 2024-03-18 | 5.08 | $5.29 | 1.0M |
| 2024-03-15 | 5.00 | $5.27 | 1.4M |
| 2024-03-14 | 4.89 | $5.09 | 999737 |
| 2024-03-13 | 4.83 | $5.04 | 1.4M |
| 2024-03-12 | 4.77 | $4.90 | 1.5M |
| 2024-03-11 | 4.73 | $4.75 | 685800 |
| 2024-03-08 | 4.75 | $4.75 | 726300 |
| 2024-03-07 | 4.76 | $4.96 | 7.9M |
| 2024-03-06 | 4.72 | $4.67 | 3.4M |
| 2024-03-05 | 4.76 | $4.83 | 948762 |
| 2024-03-04 | 4.77 | $4.82 | 483172 |
| 2024-03-01 | 4.78 | $4.92 | 434016 |
| 2024-02-29 | 4.77 | $4.83 | 616862 |
| 2024-02-28 | 4.78 | $4.78 | 455629 |
| 2024-02-27 | 4.82 | $4.88 | 781942 |
| 2024-02-26 | 4.84 | $4.66 | 546741 |
| 2024-02-23 | 4.93 | $4.79 | 625830 |
| 2024-02-22 | 5.01 | $4.83 | 1.1M |
| 2024-02-21 | 5.10 | $4.98 | 2.2M |
| 2024-02-20 | 5.16 | $5.20 | 261003 |
| 2024-02-16 | 5.16 | $5.29 | 340733 |
| 2024-02-15 | 5.15 | $5.36 | 534251 |
| 2024-02-14 | 5.11 | $5.23 | 609900 |
| 2024-02-13 | 5.10 | $4.96 | 791141 |
| 2024-02-12 | 5.19 | $5.38 | 721300 |
| 2024-02-09 | 5.17 | $5.23 | 561300 |
| 2024-02-08 | 5.19 | $5.32 | 750800 |
| 2024-02-07 | 5.19 | $5.20 | 1.2M |
| 2024-02-06 | 5.24 | $5.50 | 486300 |
| 2024-02-05 | 5.20 | $5.30 | 543400 |
| 2024-02-02 | 5.23 | $5.33 | 510800 |
| 2024-02-01 | 5.26 | $5.44 | 614909 |
| 2024-01-31 | 5.26 | $5.24 | 523800 |
| 2024-01-30 | 5.34 | $5.45 | 288532 |
| 2024-01-29 | 5.37 | $5.70 | 1.5M |
| 2024-01-26 | 5.34 | $5.43 | 391905 |
| 2024-01-25 | 5.39 | $5.36 | 277600 |
| 2024-01-24 | 5.48 | $5.34 | 334300 |
| 2024-01-23 | 5.61 | $5.38 | 471957 |
| 2024-01-22 | 5.75 | $5.71 | 572700 |
| 2024-01-19 | 5.83 | $5.56 | 692313 |
| 2024-01-18 | 5.97 | $5.64 | 737034 |
| 2024-01-17 | 6.13 | $5.99 | 630400 |
| 2024-01-16 | 6.22 | $6.24 | 607008 |
| 2024-01-12 | 6.24 | $6.23 | 720325 |
| 2024-01-11 | 6.28 | $6.20 | 5.6M |
| 2024-01-10 | 6.35 | $6.33 | 507183 |
| 2024-01-09 | 6.39 | $6.35 | 459333 |
| 2024-01-08 | 6.43 | $6.44 | 370905 |
| 2024-01-05 | 6.46 | $6.47 | 484500 |
| 2024-01-04 | 6.49 | $6.47 | 599759 |
| 2024-01-03 | 6.53 | $6.33 | 874200 |
| 2024-01-02 | 6.62 | $6.55 | 746658 |
| 2023-12-29 | 6.67 | $6.59 | 423379 |
| 2023-12-28 | 6.71 | $6.59 | 571000 |
| 2023-12-27 | 6.77 | $6.63 | 450246 |
| 2023-12-26 | 6.84 | $6.88 | 320503 |
| 2023-12-22 | 6.84 | $6.89 | 602819 |
| 2023-12-21 | 6.84 | $6.70 | 497006 |
| 2023-12-20 | 6.90 | $6.69 | 616600 |
| 2023-12-19 | 6.98 | $7.02 | 393300 |
| 2023-12-18 | 6.97 | $6.94 | 438100 |
| 2023-12-15 | 7.00 | $7.13 | 4.3M |
| 2023-12-14 | 6.96 | $6.99 | 768024 |
| 2023-12-13 | 6.97 | $7.04 | 447849 |
| 2023-12-12 | 6.97 | $7.09 | 300700 |
| 2023-12-11 | 6.95 | $7.27 | 352836 |
| 2023-12-08 | 6.88 | $6.95 | 520919 |
| 2023-12-07 | 6.89 | $6.85 | 422436 |
| 2023-12-06 | 6.94 | $6.94 | 388600 |
| 2023-12-05 | 6.98 | $7.22 | 304835 |
| 2023-12-04 | 6.95 | $7.40 | 835204 |
| 2023-12-01 | 6.85 | $7.23 | 2.7M |
| 2023-11-30 | 6.79 | $6.90 | 465332 |
| 2023-11-29 | 6.83 | $6.85 | 437500 |
| 2023-11-28 | 6.90 | $6.97 | 400108 |
| 2023-11-27 | 6.96 | $6.93 | 323400 |
| 2023-11-24 | 7.05 | $7.11 | 523300 |
| 2023-11-22 | 7.10 | $6.96 | 275819 |
| 2023-11-21 | 7.23 | $7.05 | 1.6M |
| 2023-11-20 | 7.35 | $7.32 | 913800 |
| 2023-11-17 | 7.43 | $7.51 | 254900 |
| 2023-11-16 | 7.46 | $7.25 | 227920 |
| 2023-11-15 | 7.59 | $7.49 | 210155 |
| 2023-11-14 | 7.68 | $7.60 | 412126 |
| 2023-11-13 | 7.75 | $7.57 | 191824 |
| 2023-11-10 | 7.86 | $7.53 | 276300 |
| 2023-11-09 | 8.00 | $7.52 | 341235 |
| 2023-11-08 | 8.19 | $7.63 | 788700 |
| 2023-11-07 | 8.38 | $8.35 | 194845 |
| 2023-11-06 | 8.39 | $8.40 | 339657 |
| 2023-11-03 | 8.38 | $8.49 | 473111 |
| 2023-11-02 | 8.34 | $8.40 | 335300 |
| 2023-11-01 | 8.33 | $8.40 | 380605 |
| 2023-10-31 | 8.31 | $8.53 | 200636 |
| 2023-10-30 | 8.26 | $8.32 | 208801 |
| 2023-10-27 | 8.26 | $8.28 | 213937 |
| 2023-10-26 | 8.27 | $8.44 | 223020 |
| 2023-10-25 | 8.24 | $8.46 | 213900 |
| 2023-10-24 | 8.20 | $8.50 | 265326 |
| 2023-10-23 | 8.14 | $8.33 | 214407 |
| 2023-10-20 | 8.13 | $8.13 | 308748 |
| 2023-10-19 | 8.19 | $8.15 | 263400 |
| 2023-10-18 | 8.25 | $8.13 | 190824 |
| 2023-10-17 | 8.34 | $8.56 | 245235 |
| 2023-10-16 | 8.32 | $8.30 | 223700 |
| 2023-10-13 | 8.38 | $8.28 | 204141 |
| 2023-10-12 | 8.47 | $8.14 | 425912 |
| 2023-10-11 | 8.62 | $8.25 | 350826 |
| 2023-10-10 | 8.78 | $8.43 | 343600 |
| 2023-10-09 | 8.92 | $8.52 | 343863 |
| 2023-10-06 | 9.06 | $8.65 | 633530 |
| 2023-10-05 | 9.19 | $9.18 | 185627 |
| 2023-10-04 | 9.19 | $9.30 | 150700 |
| 2023-10-03 | 9.14 | $9.08 | 243446 |
| 2023-10-02 | 9.16 | $9.16 | 200233 |
| 2023-09-29 | 9.16 | $9.29 | 382700 |
| 2023-09-28 | 9.12 | $9.29 | 102100 |
| 2023-09-27 | 9.07 | $9.14 | 225617 |
| 2023-09-26 | 9.07 | $9.09 | 243800 |
| 2023-09-25 | 9.08 | $9.15 | 106700 |
| 2023-09-22 | 9.07 | $8.97 | 143303 |
| 2023-09-21 | 9.13 | $9.11 | 257300 |
| 2023-09-20 | 9.15 | $8.90 | 179400 |
| 2023-09-19 | 9.26 | $9.03 | 112629 |
| 2023-09-18 | 9.34 | $9.21 | 147644 |
| 2023-09-15 | 9.39 | $9.25 | 387200 |
| 2023-09-14 | 9.45 | $9.51 | 129000 |
| 2023-09-13 | 9.43 | $9.52 | 161408 |
| 2023-09-12 | 9.41 | $9.56 | 160403 |
| 2023-09-11 | 9.38 | $9.61 | 170200 |
| 2023-09-08 | 9.33 | $9.55 | 199439 |
| 2023-09-07 | 9.29 | $9.50 | 276726 |
| 2023-09-06 | 9.27 | $9.54 | 100432 |
| 2023-09-05 | 9.23 | $9.80 | 116200 |
| 2023-09-01 | 9.11 | $9.69 | 105723 |
| 2023-08-31 | 9.01 | $9.46 | 226300 |
| 2023-08-30 | 8.96 | $9.58 | 153046 |
| 2023-08-29 | 8.88 | $9.51 | 145921 |
| 2023-08-28 | 8.81 | $9.36 | 87911 |
| 2023-08-25 | 8.79 | $9.27 | 129300 |
| 2023-08-24 | 8.81 | $9.13 | 131400 |
| 2023-08-23 | 8.89 | $9.39 | 154433 |
| 2023-08-22 | 8.92 | $9.13 | 149028 |
| 2023-08-21 | 9.05 | $9.27 | 155500 |
| 2023-08-18 | 9.19 | $9.38 | 207318 |
| 2023-08-17 | 9.33 | $9.42 | 278500 |
| 2023-08-16 | 9.51 | $9.55 | 348200 |
| 2023-08-15 | 9.70 | $9.72 | 336338 |
| 2023-08-14 | 9.90 | $10.12 | 284000 |
| 2023-08-11 | 10.02 | $10.33 | 381700 |
| 2023-08-10 | 10.12 | $10.76 | 348914 |
| 2023-08-09 | 10.12 | $10.74 | 512830 |
| 2023-08-08 | 10.14 | $10.09 | 322856 |
| 2023-08-07 | 10.39 | $10.10 | 260236 |
| 2023-08-04 | 10.71 | $10.47 | 411338 |
| 2023-08-03 | 10.99 | $10.62 | 301908 |
| 2023-08-02 | 11.29 | $11.00 | 602605 |
| 2023-08-01 | 11.55 | $11.90 | 374500 |
| 2023-07-31 | 11.60 | $11.86 | 192900 |
| 2023-07-28 | 11.68 | $11.76 | 228400 |
| 2023-07-27 | 11.82 | $11.75 | 136931 |
| 2023-07-26 | 11.99 | $12.09 | 142000 |
| 2023-07-25 | 12.11 | $12.23 | 125769 |
| 2023-07-24 | 12.22 | $12.05 | 152442 |
| 2023-07-21 | 12.42 | $12.29 | 181700 |
| 2023-07-20 | 12.59 | $12.33 | 222913 |
| 2023-07-19 | 12.80 | $13.08 | 184737 |
| 2023-07-18 | 12.81 | $13.21 | 215800 |
| 2023-07-17 | 12.79 | $13.00 | 201200 |
| 2023-07-14 | 12.84 | $12.39 | 183622 |
| 2023-07-13 | 13.09 | $13.19 | 265141 |
| 2023-07-12 | 13.15 | $12.85 | 295826 |
| 2023-07-11 | 13.34 | $13.95 | 406330 |
| 2023-07-10 | 13.21 | $14.14 | 584813 |
| 2023-07-07 | 13.00 | $12.81 | 728271 |
| 2023-07-06 | 13.17 | $11.70 | 366200 |
| 2023-07-05 | 13.73 | $11.98 | 404600 |
| 2023-07-03 | 14.32 | $12.56 | 203833 |
| 2023-06-30 | 14.85 | $12.20 | 983731 |
| 2023-06-29 | 15.59 | $13.01 | 794704 |
| 2023-06-28 | 16.22 | $14.20 | 627548 |
| 2023-06-27 | 16.59 | $14.30 | 795750 |
| 2023-06-26 | 16.99 | $14.98 | 1.2M |
| 2023-06-23 | 17.22 | $15.75 | 5.8M |
| 2023-06-22 | 17.23 | $16.98 | 440026 |
| 2023-06-21 | 16.81 | $16.69 | 468000 |
| 2023-06-20 | 16.35 | $15.99 | 356838 |
| 2023-06-16 | 15.98 | $15.75 | 717320 |
| 2023-06-15 | 15.57 | $15.08 | 602449 |
| 2023-06-14 | 15.25 | $15.59 | 318600 |
| 2023-06-13 | 14.67 | $15.72 | 252900 |
| 2023-06-12 | 13.88 | $14.74 | 180800 |
| 2023-06-09 | 13.21 | $14.19 | 160330 |
| 2023-06-08 | 12.54 | $13.82 | 169038 |
| 2023-06-07 | 11.82 | $13.20 | 189801 |
| 2023-06-06 | 11.11 | $12.82 | 794300 |
| 2023-06-05 | 10.37 | $12.09 | 271900 |
| 2023-06-02 | 9.68 | $10.80 | 182539 |
| 2023-06-01 | 9.24 | $9.99 | 211700 |
| 2023-05-31 | 8.96 | $9.43 | 252076 |
| 2023-05-30 | 8.80 | $9.31 | 206200 |
| 2023-05-26 | 8.64 | $8.88 | 144557 |
| 2023-05-25 | 8.59 | $8.98 | 139725 |
| 2023-05-24 | 8.50 | $9.25 | 213300 |
| 2023-05-23 | 8.30 | $9.57 | 414408 |
| 2023-05-22 | 7.97 | $9.27 | 923957 |
| 2023-05-19 | 7.66 | $7.19 | 154100 |
| 2023-05-18 | 7.96 | $7.52 | 100500 |
| 2023-05-17 | 8.23 | $7.95 | 77000 |
| 2023-05-16 | 8.43 | $7.80 | 166809 |
| 2023-05-15 | 8.73 | $8.29 | 108141 |
| 2023-05-12 | 8.94 | $8.12 | 264700 |
| 2023-05-11 | 9.25 | $8.56 | 506538 |
| 2023-05-10 | 9.50 | $9.03 | 125023 |
| 2023-05-09 | 9.65 | $10.05 | 49049 |
| 2023-05-08 | 9.51 | $9.94 | 35100 |
| 2023-05-05 | 9.38 | $9.76 | 41100 |
| 2023-05-04 | 9.28 | $9.60 | 35800 |
| 2023-05-03 | 9.21 | $9.42 | 53816 |
| 2023-05-02 | 9.18 | $9.52 | 43100 |
| 2023-05-01 | 9.12 | $9.55 | 55500 |
| 2023-04-28 | 9.04 | $9.13 | 66200 |
| 2023-04-27 | 9.08 | $8.86 | 96100 |
| 2023-04-26 | 9.21 | $8.74 | 65900 |
| 2023-04-25 | 9.42 | $8.98 | 59900 |
| 2023-04-24 | 9.60 | $9.29 | 87300 |
| 2023-04-21 | 9.72 | $9.71 | 83600 |
| 2023-04-20 | 9.74 | $9.80 | 35300 |
| 2023-04-19 | 9.74 | $9.55 | 43507 |
| 2023-04-18 | 9.81 | $9.64 | 37100 |
| 2023-04-17 | 9.87 | $9.56 | 36800 |
| 2023-04-14 | 9.97 | $9.82 | 26600 |
| 2023-04-13 | 10.01 | $9.92 | 44408 |
| 2023-04-12 | 10.02 | $9.88 | 24619 |
| 2023-04-11 | 10.05 | $9.97 | 59800 |
| 2023-04-10 | 10.05 | $9.92 | 47012 |
| 2023-04-06 | 10.07 | $10.06 | 39000 |
| 2023-04-05 | 10.04 | $10.06 | 68100 |
| 2023-04-04 | 10.01 | $10.05 | 65548 |
| 2023-04-03 | 9.97 | $10.07 | 122300 |
| 2023-03-31 | 9.92 | $10.20 | 66100 |
| 2023-03-30 | 9.81 | $9.53 | 42503 |
| 2023-03-29 | 9.88 | $9.48 | 50511 |
| 2023-03-28 | 9.99 | $9.81 | 72413 |
| 2023-03-27 | 10.02 | $10.08 | 42000 |
| 2023-03-24 | 9.96 | $10.05 | 51025 |
| 2023-03-23 | 9.89 | $9.99 | 149100 |
| 2023-03-22 | 9.83 | $10.08 | 59238 |
| 2023-03-21 | 9.73 | $10.24 | 83600 |
| 2023-03-20 | 9.55 | $10.02 | 76443 |
| 2023-03-17 | 9.41 | $9.65 | 96413 |
| 2023-03-16 | 9.35 | $9.74 | 79350 |
| 2023-03-15 | 9.24 | $9.59 | 128900 |
| 2023-03-14 | 9.17 | $9.40 | 111400 |
| 2023-03-13 | 9.15 | $9.46 | 120638 |
| 2023-03-10 | 9.10 | $8.98 | 167800 |
| 2023-03-09 | 9.20 | $9.20 | 150200 |
| 2023-03-08 | 9.25 | $9.21 | 171236 |
| 2023-03-07 | 9.32 | $9.00 | 318718 |
| 2023-03-06 | 9.47 | $8.35 | 155400 |
| 2023-03-03 | 9.86 | $9.50 | 48247 |
| 2023-03-02 | 9.97 | $9.76 | 60601 |
| 2023-03-01 | 10.03 | $9.55 | 71900 |
| 2023-02-28 | 10.16 | $10.67 | 78949 |
| 2023-02-27 | 9.95 | $10.25 | 35702 |
| 2023-02-24 | 9.84 | $10.21 | 67805 |
| 2023-02-23 | 9.71 | $9.89 | 28041 |
| 2023-02-22 | 9.66 | $9.74 | 51300 |
| 2023-02-21 | 9.64 | $9.55 | 45508 |
| 2023-02-17 | 9.68 | $9.63 | 36933 |
| 2023-02-16 | 9.70 | $9.62 | 21300 |
| 2023-02-15 | 9.73 | $9.75 | 38535 |
| 2023-02-14 | 9.73 | $9.39 | 37000 |
| 2023-02-13 | 9.83 | $9.53 | 29847 |
| 2023-02-10 | 9.92 | $9.51 | 40000 |
| 2023-02-09 | 10.02 | $9.85 | 51311 |
| 2023-02-08 | 10.04 | $9.93 | 70700 |
| 2023-02-07 | 10.03 | $9.95 | 56800 |
| 2023-02-06 | 10.02 | $9.65 | 81417 |
| 2023-02-03 | 10.09 | $10.38 | 140557 |
| 2023-02-02 | 9.94 | $10.27 | 151900 |
| 2023-02-01 | 9.79 | $10.04 | 95100 |
| 2023-01-31 | 9.67 | $9.79 | 71647 |
| 2023-01-30 | 9.61 | $9.76 | 103500 |
| 2023-01-27 | 9.54 | $9.91 | 152424 |
| 2023-01-26 | 9.41 | $9.53 | 56700 |
| 2023-01-25 | 9.37 | $9.42 | 46503 |
| 2023-01-24 | 9.36 | $9.52 | 77125 |
| 2023-01-23 | 9.31 | $9.26 | 78300 |
| 2023-01-20 | 9.33 | $9.29 | 79600 |
| 2023-01-19 | 9.35 | $8.95 | 93800 |
| 2023-01-18 | 9.48 | $9.18 | 90400 |
| 2023-01-17 | 9.56 | $9.10 | 96600 |
| 2023-01-13 | 9.68 | $9.54 | 45000 |
| 2023-01-12 | 9.69 | $9.85 | 101900 |
| 2023-01-11 | 9.60 | $9.38 | 91921 |
| 2023-01-10 | 9.64 | $9.47 | 53526 |
| 2023-01-09 | 9.65 | $9.64 | 65801 |
| 2023-01-06 | 9.61 | $9.49 | 42873 |
| 2023-01-05 | 9.60 | $9.62 | 52511 |
| 2023-01-04 | 9.55 | $9.44 | 73600 |
| 2023-01-03 | 9.54 | $9.71 | 169634 |
| 2022-12-30 | 9.44 | $9.27 | 115472 |
| 2022-12-29 | 9.46 | $9.40 | 105745 |
| 2022-12-28 | 9.43 | $9.17 | 100026 |
| 2022-12-27 | 9.47 | $9.45 | 133908 |
| 2022-12-23 | 9.42 | $10.10 | 144307 |
| 2022-12-22 | 9.16 | $9.46 | 106400 |
| 2022-12-21 | 9.04 | $9.02 | 101600 |
| 2022-12-20 | 9.03 | $8.84 | 128300 |
| 2022-12-19 | 9.07 | $8.92 | 151208 |
| 2022-12-16 | 9.10 | $8.99 | 162001 |
| 2022-12-15 | 9.10 | $9.13 | 228607 |
| 2022-12-14 | 9.07 | $9.08 | 163740 |
| 2022-12-13 | 9.04 | $8.96 | 211930 |
| 2022-12-12 | 9.04 | $9.19 | 111100 |
| 2022-12-09 | 8.97 | $9.22 | 208431 |
| 2022-12-08 | 8.87 | $9.35 | 114321 |
| 2022-12-07 | 8.71 | $8.95 | 229437 |
| 2022-12-06 | 8.64 | $9.12 | 79739 |
| 2022-12-05 | 8.50 | $9.18 | 105449 |
| 2022-12-02 | 8.32 | $9.48 | 173958 |
| 2022-12-01 | 8.01 | $8.79 | 207300 |
| 2022-11-30 | 7.86 | $8.22 | 268300 |
| 2022-11-29 | 7.86 | $7.80 | 115344 |
| 2022-11-28 | 8.00 | $7.97 | 133500 |
| 2022-11-25 | 8.12 | $8.15 | 61525 |
| 2022-11-23 | 8.23 | $8.46 | 103000 |
| 2022-11-22 | 8.26 | $8.33 | 152709 |
| 2022-11-21 | 8.36 | $8.30 | 218841 |
| 2022-11-18 | 8.48 | $7.90 | 200606 |
| 2022-11-17 | 8.77 | $8.17 | 195429 |
| 2022-11-16 | 9.04 | $8.63 | 113500 |
| 2022-11-15 | 9.23 | $9.19 | 261856 |
| 2022-11-14 | 9.28 | $9.20 | 125400 |
| 2022-11-11 | 9.35 | $9.81 | 256765 |
| 2022-11-10 | 9.23 | $10.86 | 268065 |
| 2022-11-09 | 8.76 | $9.43 | 358955 |
| 2022-11-08 | 8.65 | $8.46 | 266400 |
| 2022-11-07 | 8.82 | $8.40 | 408300 |
| 2022-11-04 | 9.06 | $8.60 | 326700 |
| 2022-11-03 | 9.28 | $8.97 | 66629 |
| 2022-11-02 | 9.44 | $9.01 | 92400 |
| 2022-11-01 | 9.63 | $9.00 | 112400 |
| 2022-10-31 | 9.86 | $8.89 | 330300 |
| 2022-10-28 | 10.17 | $9.11 | 138625 |
| 2022-10-27 | 10.48 | $10.01 | 130300 |
| 2022-10-26 | 10.56 | $10.26 | 113512 |
| 2022-10-25 | 10.58 | $9.89 | 79300 |
| 2022-10-24 | 10.70 | $9.76 | 345600 |
| 2022-10-21 | 10.88 | $12.00 | 293200 |
| 2022-10-20 | 10.39 | $11.06 | 297546 |
| 2022-10-19 | 10.07 | $10.43 | 238700 |
| 2022-10-18 | 9.88 | $10.27 | 333126 |
| 2022-10-17 | 9.69 | $9.22 | 107016 |
| 2022-10-14 | 9.79 | $9.34 | 48900 |
| 2022-10-13 | 9.86 | $9.25 | 297218 |
| 2022-10-12 | 9.96 | $9.79 | 69413 |
| 2022-10-11 | 9.91 | $9.68 | 114700 |
| 2022-10-10 | 9.88 | $9.61 | 174600 |
| 2022-10-07 | 9.85 | $9.33 | 111800 |
| 2022-10-06 | 9.89 | $9.97 | 137600 |
| 2022-10-05 | 9.73 | $9.64 | 126600 |
| 2022-10-04 | 9.62 | $9.66 | 254100 |
| 2022-10-03 | 9.48 | $9.05 | 113000 |
| 2022-09-30 | 9.49 | $9.26 | 87700 |
| 2022-09-29 | 9.42 | $9.44 | 156908 |
| 2022-09-28 | 9.27 | $9.52 | 144200 |
| 2022-09-27 | 9.05 | $8.99 | 244417 |
| 2022-09-26 | 8.94 | $8.75 | 238201 |
| 2022-09-23 | 8.87 | $8.41 | 171741 |
| 2022-09-22 | 8.89 | $8.55 | 191500 |
| 2022-09-21 | 8.85 | $8.61 | 129345 |
| 2022-09-20 | 8.78 | $8.64 | 110445 |
| 2022-09-19 | 8.67 | $8.63 | 186340 |
| 2022-09-16 | 8.54 | $8.88 | 396200 |
| 2022-09-15 | 8.28 | $8.46 | 183900 |
| 2022-09-14 | 8.09 | $8.51 | 138134 |
| 2022-09-13 | 7.83 | $8.36 | 227400 |
| 2022-09-12 | 7.56 | $8.55 | 218447 |
| 2022-09-09 | 7.17 | $8.01 | 217000 |
| 2022-09-08 | 6.86 | $7.61 | 238600 |
| 2022-09-07 | 6.60 | $7.48 | 232228 |
| 2022-09-06 | 6.33 | $6.53 | 229009 |
| 2022-09-02 | 6.31 | $6.56 | 130700 |
| 2022-09-01 | 6.28 | $6.31 | 161903 |
| 2022-08-31 | 6.32 | $6.24 | 108943 |
| 2022-08-30 | 6.39 | $6.25 | 126500 |
| 2022-08-29 | 6.49 | $6.29 | 130800 |
| 2022-08-26 | 6.59 | $6.29 | 176522 |
| 2022-08-25 | 6.72 | $6.59 | 215235 |
| 2022-08-24 | 6.79 | $6.45 | 122200 |
| 2022-08-23 | 6.91 | $6.49 | 159000 |
| 2022-08-22 | 7.05 | $6.38 | 316211 |
| 2022-08-19 | 7.26 | $6.33 | 395150 |
| 2022-08-18 | 7.52 | $7.04 | 246659 |
| 2022-08-17 | 7.62 | $7.83 | 100500 |
| 2022-08-16 | 7.48 | $7.86 | 472925 |
| 2022-08-15 | 7.29 | $7.60 | 154835 |
| 2022-08-12 | 7.15 | $7.13 | 218007 |
| 2022-08-11 | 7.12 | $6.87 | 249800 |
| 2022-08-10 | 7.17 | $7.06 | 207417 |
| 2022-08-09 | 7.16 | $6.55 | 187023 |
| 2022-08-08 | 7.31 | $7.24 | 189700 |
| 2022-08-05 | 7.27 | $7.18 | 101800 |
| 2022-08-04 | 7.24 | $7.23 | 61328 |
| 2022-08-03 | 7.19 | $7.30 | 155000 |
| 2022-08-02 | 7.09 | $7.03 | 192207 |
| 2022-08-01 | 7.06 | $6.93 | 141000 |
| 2022-07-29 | 7.06 | $6.74 | 84700 |
| 2022-07-28 | 7.11 | $6.72 | 35324 |
| 2022-07-27 | 7.18 | $6.88 | 122200 |
| 2022-07-26 | 7.21 | $6.81 | 84901 |
| 2022-07-25 | 7.26 | $7.09 | 85119 |
| 2022-07-22 | 7.23 | $7.11 | 75913 |
| 2022-07-21 | 7.19 | $7.29 | 99714 |
| 2022-07-20 | 7.08 | $7.21 | 107241 |
| 2022-07-19 | 6.97 | $7.00 | 142606 |
| 2022-07-18 | 6.90 | $6.76 | 171300 |
| 2022-07-15 | 6.89 | $7.07 | 135630 |
| 2022-07-14 | 6.77 | $6.91 | 132600 |
| 2022-07-13 | 6.69 | $6.85 | 103018 |
| 2022-07-12 | 6.60 | $6.57 | 78300 |
| 2022-07-11 | 6.58 | $6.55 | 105000 |
| 2022-07-08 | 6.57 | $6.97 | 97445 |
| 2022-07-07 | 6.43 | $7.03 | 184139 |
| 2022-07-06 | 6.24 | $6.75 | 186309 |
| 2022-07-05 | 6.10 | $6.50 | 104731 |
| 2022-07-01 | 6.02 | $6.15 | 136844 |
| 2022-06-30 | 6.05 | $6.14 | 109400 |
| 2022-06-29 | 6.08 | $6.25 | 163702 |
| 2022-06-28 | 6.10 | $6.14 | 131300 |
| 2022-06-27 | 6.17 | $6.48 | 93200 |
| 2022-06-24 | 6.16 | $6.58 | 181010 |
| 2022-06-23 | 6.12 | $6.50 | 92332 |
| 2022-06-22 | 6.12 | $6.39 | 215700 |
| 2022-06-21 | 6.16 | $6.35 | 258500 |
| 2022-06-17 | 6.23 | $6.28 | 670700 |
| 2022-06-16 | 6.36 | $6.25 | 342800 |
| 2022-06-15 | 6.53 | $6.49 | 373948 |
| 2022-06-14 | 6.69 | $6.70 | 162000 |
| 2022-06-13 | 6.82 | $6.58 | 361900 |
| 2022-06-10 | 7.04 | $7.02 | 338754 |
| 2022-06-09 | 7.17 | $7.41 | 119601 |
| 2022-06-08 | 7.23 | $7.83 | 109800 |
| 2022-06-07 | 7.18 | $7.76 | 155057 |
| 2022-06-06 | 7.16 | $7.78 | 131600 |
| 2022-06-03 | 7.14 | $7.68 | 127332 |
| 2022-06-02 | 7.17 | $8.15 | 148800 |
| 2022-06-01 | 7.08 | $7.75 | 126700 |
| 2022-05-31 | 7.11 | $8.14 | 584618 |
| 2022-05-27 | 7.04 | $7.92 | 391649 |
| 2022-05-26 | 7.06 | $7.55 | 378902 |
| 2022-05-25 | 7.22 | $7.19 | 1.3M |
| 2022-05-24 | 7.56 | $6.71 | 880139 |
| 2022-05-23 | 8.15 | $8.41 | 363700 |
| 2022-05-20 | 8.35 | $8.35 | 347400 |
| 2022-05-19 | 8.63 | $8.69 | 394800 |
| 2022-05-18 | 8.89 | $8.26 | 469932 |
| 2022-05-17 | 9.37 | $8.87 | 676200 |
| 2022-05-16 | 9.77 | $8.83 | 330710 |
| 2022-05-13 | 10.29 | $9.80 | 501479 |
| 2022-05-12 | 10.64 | $10.41 | 544240 |
| 2022-05-11 | 10.88 | $9.48 | 350900 |
| 2022-05-10 | 11.48 | $9.85 | 924669 |
| 2022-05-09 | 12.10 | $11.16 | 326194 |
| 2022-05-06 | 12.44 | $12.00 | 422500 |
| 2022-05-05 | 12.60 | $12.17 | 314130 |
| 2022-05-04 | 12.74 | $12.67 | 323730 |
| 2022-05-03 | 12.76 | $13.12 | 222100 |
| 2022-05-02 | 12.64 | $12.39 | 175100 |
| 2022-04-29 | 12.73 | $11.62 | 213114 |
| 2022-04-28 | 13.08 | $12.54 | 132368 |
| 2022-04-27 | 13.22 | $12.21 | 158346 |
| 2022-04-26 | 13.49 | $12.76 | 148514 |
| 2022-04-25 | 13.65 | $13.06 | 260042 |
| 2022-04-22 | 13.74 | $12.75 | 319000 |
| 2022-04-21 | 13.94 | $13.50 | 194219 |
| 2022-04-20 | 13.95 | $13.88 | 226044 |
| 2022-04-19 | 13.83 | $13.93 | 219824 |
| 2022-04-18 | 13.66 | $13.46 | 175016 |
| 2022-04-14 | 13.61 | $13.44 | 210523 |
| 2022-04-13 | 13.54 | $13.45 | 216406 |
| 2022-04-12 | 13.45 | $13.17 | 146800 |
| 2022-04-11 | 13.43 | $13.20 | 165500 |
| 2022-04-08 | 13.39 | $13.43 | 140743 |
| 2022-04-07 | 13.26 | $13.41 | 225319 |
| 2022-04-06 | 13.12 | $13.52 | 268900 |
| 2022-04-05 | 12.91 | $13.62 | 224218 |
| 2022-04-04 | 12.62 | $13.51 | 278400 |
| 2022-04-01 | 12.31 | $13.31 | 238700 |
| 2022-03-31 | 12.01 | $13.09 | 407723 |
| 2022-03-30 | 11.72 | $13.11 | 250908 |
| 2022-03-29 | 11.37 | $12.47 | 152339 |
| 2022-03-28 | 11.17 | $12.00 | 148340 |
| 2022-03-25 | 11.08 | $11.81 | 213096 |
| 2022-03-24 | 11.07 | $12.15 | 208938 |
| 2022-03-23 | 10.96 | $12.75 | 466880 |
| 2022-03-22 | 10.67 | $12.20 | 287100 |
| 2022-03-21 | 10.52 | $11.91 | 280839 |
| 2022-03-18 | 10.47 | $12.69 | 670309 |
| 2022-03-17 | 10.18 | $11.59 | 668544 |
| 2022-03-16 | 10.23 | $11.06 | 781900 |
| 2022-03-15 | 10.49 | $10.78 | 263405 |
| 2022-03-14 | 10.94 | $10.40 | 420733 |
| 2022-03-11 | 11.65 | $10.70 | 578940 |
| 2022-03-10 | 12.45 | $11.00 | 873133 |
| 2022-03-09 | 13.38 | $11.61 | 3.6M |
| 2022-03-08 | 14.34 | $13.94 | 642800 |
| 2022-03-07 | 14.81 | $14.01 | 368100 |
| 2022-03-04 | 15.38 | $14.50 | 408578 |
| 2022-03-03 | 15.95 | $15.65 | 182000 |
| 2022-03-02 | 16.29 | $16.15 | 203100 |
| 2022-03-01 | 16.58 | $15.98 | 305300 |
| 2022-02-28 | 16.99 | $16.73 | 369600 |
| 2022-02-25 | 17.28 | $16.22 | 532835 |
| 2022-02-24 | 17.81 | $17.12 | 303621 |
| 2022-02-23 | 18.18 | $17.01 | 159300 |
| 2022-02-22 | 18.68 | $16.90 | 323800 |
| 2022-02-18 | 19.34 | $18.28 | 146646 |
| 2022-02-17 | 19.70 | $19.53 | 161700 |
| 2022-02-16 | 19.76 | $20.33 | 118743 |
| 2022-02-15 | 19.58 | $20.22 | 189101 |
| 2022-02-14 | 19.39 | $19.53 | 156002 |
| 2022-02-11 | 19.39 | $19.79 | 123600 |
| 2022-02-10 | 19.32 | $20.10 | 124210 |
| 2022-02-09 | 19.14 | $20.46 | 210300 |
| 2022-02-08 | 18.82 | $20.15 | 157800 |
| 2022-02-07 | 18.55 | $19.49 | 133888 |
| 2022-02-04 | 18.43 | $18.95 | 141200 |
| 2022-02-03 | 18.48 | $18.23 | 337226 |
| 2022-02-02 | 18.79 | $18.65 | 280146 |
| 2022-02-01 | 19.05 | $19.47 | 391607 |
| 2022-01-31 | 19.13 | $19.78 | 192328 |
| 2022-01-28 | 19.14 | $18.98 | 197826 |
| 2022-01-27 | 19.42 | $19.00 | 166610 |
| 2022-01-26 | 19.79 | $19.68 | 330413 |
| 2022-01-25 | 20.03 | $19.91 | 214216 |
| 2022-01-24 | 20.27 | $20.08 | 778300 |
| 2022-01-21 | 20.52 | $19.17 | 387056 |
| 2022-01-20 | 21.13 | $20.41 | 260016 |
| 2022-01-19 | 21.50 | $20.46 | 762919 |
| 2022-01-18 | 21.93 | $20.25 | 893400 |
| 2022-01-14 | 22.54 | $22.42 | 157816 |
| 2022-01-13 | 22.60 | $22.10 | 166082 |
| 2022-01-12 | 22.77 | $22.47 | 194900 |
| 2022-01-11 | 22.87 | $22.85 | 767410 |
| 2022-01-10 | 22.88 | $23.44 | 307841 |
| 2022-01-07 | 22.70 | $23.37 | 222500 |
| 2022-01-06 | 22.51 | $23.30 | 405500 |
| 2022-01-05 | 22.31 | $22.57 | 279300 |
| 2022-01-04 | 22.30 | $23.20 | 364950 |
| 2022-01-03 | 22.10 | $22.18 | 161821 |
| 2021-12-31 | 22.19 | $22.09 | 140239 |
| 2021-12-30 | 22.33 | $22.08 | 246300 |
| 2021-12-29 | 22.53 | $21.55 | 256712 |
| 2021-12-28 | 22.94 | $22.87 | 297400 |
| 2021-12-27 | 23.04 | $23.09 | 129800 |
| 2021-12-23 | 23.09 | $23.46 | 196300 |
| 2021-12-22 | 23.05 | $23.12 | 167943 |
| 2021-12-21 | 23.12 | $22.60 | 418295 |
| 2021-12-20 | 23.37 | $23.01 | 406847 |
| 2021-12-17 | 23.56 | $23.87 | 1.0M |
| 2021-12-16 | 23.52 | $23.67 | 372388 |
| 2021-12-15 | 23.55 | $23.81 | 616600 |
| 2021-12-14 | 23.55 | $23.71 | 599100 |
| 2021-12-13 | 23.60 | $23.50 | 334142 |
| 2021-12-10 | 23.72 | $23.83 | 167645 |
| 2021-12-09 | 23.78 | $23.61 | 272718 |
| 2021-12-08 | 23.94 | $25.62 | 312150 |
| 2021-12-07 | 23.50 | $24.61 | 210648 |
| 2021-12-06 | 23.30 | $24.00 | 321900 |
| 2021-12-03 | 23.27 | $22.85 | 498800 |
| 2021-12-02 | 23.61 | $24.32 | 268338 |
| 2021-12-01 | 23.58 | $23.82 | 672581 |
| 2021-11-30 | 23.71 | $24.97 | 1.0M |
| 2021-11-29 | 23.53 | $24.00 | 693559 |
| 2021-11-26 | 23.63 | $23.53 | 357000 |
| 2021-11-24 | 23.93 | $23.57 | 406900 |
| 2021-11-23 | 24.30 | $23.46 | 431725 |
| 2021-11-22 | 24.80 | $24.50 | 845739 |
| 2021-11-19 | 25.10 | $24.68 | 307409 |
| 2021-11-18 | 25.42 | $24.00 | 538584 |
| 2021-11-17 | 26.04 | $25.99 | 560674 |
| 2021-11-16 | 26.17 | $25.46 | 524300 |
| 2021-11-15 | 26.52 | $25.70 | 600625 |
| 2021-11-12 | 26.87 | $24.30 | 693800 |
| 2021-11-11 | 27.74 | $23.65 | 2.0M |
| 2021-11-10 | 29.02 | $28.90 | 608300 |
| 2021-11-09 | 28.90 | $30.00 | 654400 |
| 2021-11-08 | 28.40 | $27.53 | 327200 |
| 2021-11-05 | 28.57 | $27.97 | 386790 |
| 2021-11-04 | 28.63 | $29.46 | 290726 |
| 2021-11-03 | 28.23 | $29.98 | 564450 |
| 2021-11-02 | 27.58 | $27.98 | 368508 |
| 2021-11-01 | 27.41 | $28.18 | 300580 |
| 2021-10-29 | 27.15 | $28.33 | 182750 |
| 2021-10-28 | 26.78 | $27.62 | 359542 |
| 2021-10-27 | 26.57 | $27.32 | 177917 |
| 2021-10-26 | 26.42 | $27.59 | 341838 |
| 2021-10-25 | 26.16 | $27.16 | 223727 |
| 2021-10-22 | 26.00 | $26.04 | 184378 |
| 2021-10-21 | 26.17 | $27.29 | 153246 |
| 2021-10-20 | 26.00 | $26.80 | 271100 |
| 2021-10-19 | 25.96 | $26.44 | 283814 |
| 2021-10-18 | 26.05 | $26.54 | 275700 |
| 2021-10-15 | 26.15 | $26.57 | 315339 |
| 2021-10-14 | 26.28 | $27.90 | 298036 |
| 2021-10-13 | 26.04 | $27.00 | 308741 |
| 2021-10-12 | 26.06 | $26.66 | 210400 |
| 2021-10-11 | 26.21 | $26.69 | 227701 |
| 2021-10-08 | 26.42 | $27.11 | 225224 |
| 2021-10-07 | 26.57 | $26.72 | 322301 |
| 2021-10-06 | 26.90 | $24.91 | 381900 |
| 2021-10-05 | 27.90 | $25.95 | 311136 |
| 2021-10-04 | 28.81 | $24.41 | 983424 |
| 2021-10-01 | 30.41 | $26.71 | 1.2M |
| 2021-09-30 | 31.65 | $27.58 | 1.2M |
| 2021-09-29 | 32.88 | $30.66 | 590032 |
| 2021-09-28 | 33.40 | $33.33 | 637400 |
| 2021-09-27 | 33.16 | $34.55 | 631400 |
| 2021-09-24 | 32.48 | $34.01 | 560555 |
| 2021-09-23 | 31.81 | $31.90 | 364407 |
| 2021-09-22 | 31.65 | $31.11 | 617528 |
| 2021-09-21 | 31.70 | $31.42 | 508048 |
| 2021-09-20 | 31.65 | $30.05 | 637400 |
| 2021-09-17 | 32.03 | $30.36 | 971800 |
| 2021-09-16 | 32.37 | $31.33 | 309451 |
| 2021-09-15 | 32.48 | $30.85 | 709171 |
| 2021-09-14 | 32.75 | $32.53 | 317019 |
| 2021-09-13 | 32.53 | $34.63 | 455133 |
| 2021-09-10 | 31.59 | $34.94 | 613100 |
| 2021-09-09 | 30.34 | $32.67 | 384494 |
| 2021-09-08 | 29.53 | $31.59 | 292300 |
| 2021-09-07 | 28.89 | $30.63 | 414514 |
| 2021-09-03 | 28.43 | $30.63 | 331582 |
| 2021-09-02 | 27.89 | $30.50 | 371684 |
| 2021-09-01 | 27.29 | $29.00 | 334453 |
| 2021-08-31 | 27.07 | $27.90 | 503326 |
| 2021-08-30 | 27.17 | $28.25 | 556400 |
| 2021-08-27 | 27.21 | $29.93 | 818494 |
| 2021-08-26 | 26.77 | $28.42 | 533285 |
| 2021-08-25 | 26.74 | $28.40 | 442914 |
| 2021-08-24 | 26.76 | $28.71 | 935264 |
| 2021-08-23 | 26.73 | $27.85 | 1.1M |
| 2021-08-20 | 27.01 | $26.68 | 623361 |
| 2021-08-19 | 27.77 | $26.59 | 780955 |
| 2021-08-18 | 28.76 | $26.63 | 1.4M |
| 2021-08-17 | 30.00 | $27.07 | 1.4M |
| 2021-08-16 | 31.40 | $28.16 | 1.3M |
| 2021-08-13 | 32.79 | $28.23 | 7.7M |
| 2021-08-12 | 34.47 | $34.51 | 825673 |
| 2021-08-11 | 34.55 | $33.42 | 968925 |
| 2021-08-10 | 34.99 | $33.03 | 797844 |
| 2021-08-09 | 35.65 | $34.58 | 839466 |
| 2021-08-06 | 35.97 | $35.95 | 651308 |
| 2021-08-05 | 35.93 | $37.09 | 478331 |
| 2021-08-04 | 35.51 | $35.66 | 470000 |
| 2021-08-03 | 35.45 | $36.66 | 374400 |
| 2021-08-02 | 35.07 | $35.95 | 523200 |
| 2021-07-30 | 34.82 | $34.13 | 1.1M |
| 2021-07-29 | 35.11 | $33.56 | 1.2M |
| 2021-07-28 | 35.64 | $34.22 | 1.2M |
| 2021-07-27 | 36.08 | $33.94 | 716970 |
| 2021-07-26 | 36.70 | $37.00 | 367611 |
| 2021-07-23 | 36.48 | $37.80 | 340568 |
| 2021-07-22 | 35.95 | $37.86 | 400380 |
| 2021-07-21 | 35.29 | $38.00 | 519431 |
| 2021-07-20 | 34.45 | $36.65 | 917500 |
| 2021-07-19 | 33.85 | $34.40 | 489512 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.55
2026-07-16
Close Price
$4.54
Vol: 263696
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.00
Average
46.71
Maximum
83.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.55 | $4.54 | 263696 |
| 2026-07-15 | 61.45 | $4.73 | 856400 |
| 2026-07-14 | 54.44 | $4.48 | 349105 |
| 2026-07-13 | 55.98 | $4.52 | 398083 |
| 2026-07-10 | 52.45 | $4.41 | 479341 |
| 2026-07-09 | 50.75 | $4.36 | 479938 |
| 2026-07-08 | 47.91 | $4.28 | 393712 |
| 2026-07-07 | 49.96 | $4.34 | 455594 |
| 2026-07-06 | 52.83 | $4.42 | 578931 |
| 2026-07-02 | 54.31 | $4.46 | 411641 |
| 2026-07-01 | 54.00 | $4.45 | 325605 |
| 2026-06-30 | 52.17 | $4.39 | 434662 |
| 2026-06-29 | 53.87 | $4.44 | 441100 |
| 2026-06-26 | 61.02 | $4.63 | 2.2M |
| 2026-06-25 | 54.71 | $4.42 | 416037 |
| 2026-06-24 | 54.71 | $4.42 | 395500 |
| 2026-06-23 | 52.39 | $4.35 | 1.1M |
| 2026-06-22 | 53.13 | $4.37 | 380051 |
| 2026-06-18 | 56.53 | $4.46 | 716422 |
| 2026-06-17 | 55.01 | $4.41 | 401400 |
| 2026-06-16 | 58.93 | $4.51 | 331847 |
| 2026-06-15 | 58.93 | $4.51 | 343600 |
| 2026-06-12 | 58.40 | $4.49 | 316750 |
| 2026-06-11 | 57.88 | $4.47 | 378450 |
| 2026-06-10 | 56.85 | $4.43 | 414630 |
| 2026-06-09 | 56.08 | $4.40 | 442200 |
| 2026-06-08 | 50.22 | $4.19 | 460601 |
| 2026-06-05 | 48.67 | $4.14 | 640500 |
| 2026-06-04 | 48.37 | $4.13 | 453879 |
| 2026-06-03 | 47.78 | $4.11 | 495900 |
| 2026-06-02 | 48.84 | $4.15 | 615423 |
| 2026-06-01 | 55.91 | $4.39 | 660100 |
| 2026-05-29 | 48.88 | $4.15 | 777348 |
| 2026-05-28 | 48.22 | $4.13 | 407243 |
| 2026-05-27 | 51.01 | $4.22 | 611479 |
| 2026-05-26 | 44.96 | $4.04 | 473441 |
| 2026-05-22 | 42.72 | $3.98 | 331900 |
| 2026-05-21 | 43.56 | $4.01 | 356740 |
| 2026-05-20 | 42.49 | $3.98 | 411600 |
| 2026-05-19 | 43.27 | $4.01 | 564543 |
| 2026-05-18 | 40.12 | $3.92 | 526184 |
| 2026-05-15 | 40.36 | $3.93 | 587459 |
| 2026-05-14 | 42.75 | $4.03 | 574100 |
| 2026-05-13 | 39.69 | $3.94 | 583429 |
| 2026-05-12 | 48.44 | $4.26 | 391700 |
| 2026-05-11 | 51.84 | $4.36 | 525300 |
| 2026-05-08 | 49.83 | $4.30 | 734847 |
| 2026-05-07 | 51.88 | $4.36 | 650004 |
| 2026-05-06 | 54.74 | $4.44 | 1.6M |
| 2026-05-05 | 47.14 | $4.22 | 586936 |
| 2026-05-04 | 44.74 | $4.16 | 314700 |
| 2026-05-01 | 50.15 | $4.31 | 435100 |
| 2026-04-30 | 50.15 | $4.31 | 237349 |
| 2026-04-29 | 49.04 | $4.28 | 400400 |
| 2026-04-28 | 53.18 | $4.39 | 247400 |
| 2026-04-27 | 54.77 | $4.43 | 304400 |
| 2026-04-24 | 55.56 | $4.45 | 268435 |
| 2026-04-23 | 60.55 | $4.57 | 394746 |
| 2026-04-22 | 63.72 | $4.64 | 347108 |
| 2026-04-21 | 63.20 | $4.62 | 494400 |
| 2026-04-20 | 61.62 | $4.56 | 302503 |
| 2026-04-17 | 59.99 | $4.50 | 415324 |
| 2026-04-16 | 55.51 | $4.35 | 456540 |
| 2026-04-15 | 53.87 | $4.30 | 396100 |
| 2026-04-14 | 51.50 | $4.23 | 362684 |
| 2026-04-13 | 52.98 | $4.27 | 669346 |
| 2026-04-10 | 49.90 | $4.18 | 879500 |
| 2026-04-09 | 48.48 | $4.14 | 743500 |
| 2026-04-08 | 51.98 | $4.24 | 395970 |
| 2026-04-07 | 48.06 | $4.13 | 431925 |
| 2026-04-06 | 47.31 | $4.11 | 414000 |
| 2026-04-02 | 43.05 | $4.00 | 509840 |
| 2026-04-01 | 38.77 | $3.90 | 677368 |
| 2026-03-31 | 30.87 | $3.74 | 380529 |
| 2026-03-30 | 32.10 | $3.79 | 275518 |
| 2026-03-27 | 32.10 | $3.79 | 340100 |
| 2026-03-26 | 36.87 | $3.97 | 439105 |
| 2026-03-25 | 39.34 | $4.05 | 348800 |
| 2026-03-24 | 42.01 | $4.13 | 515107 |
| 2026-03-23 | 42.35 | $4.14 | 716600 |
| 2026-03-20 | 39.55 | $4.08 | 1.3M |
| 2026-03-19 | 39.55 | $4.08 | 648718 |
| 2026-03-18 | 38.65 | $4.06 | 456500 |
| 2026-03-17 | 40.66 | $4.13 | 522304 |
| 2026-03-16 | 38.49 | $4.08 | 440700 |
| 2026-03-13 | 38.06 | $4.07 | 431200 |
| 2026-03-12 | 35.94 | $4.02 | 635989 |
| 2026-03-11 | 36.66 | $4.05 | 494900 |
| 2026-03-10 | 36.25 | $4.04 | 497900 |
| 2026-03-09 | 37.38 | $4.09 | 915226 |
| 2026-03-06 | 35.87 | $4.05 | 765247 |
| 2026-03-05 | 37.82 | $4.14 | 1.4M |
| 2026-03-04 | 48.43 | $4.52 | 1.2M |
| 2026-03-03 | 40.02 | $4.32 | 757100 |
| 2026-03-02 | 39.08 | $4.30 | 680900 |
| 2026-02-27 | 39.08 | $4.30 | 749302 |
| 2026-02-26 | 42.06 | $4.40 | 673645 |
| 2026-02-25 | 39.88 | $4.35 | 406894 |
| 2026-02-24 | 39.01 | $4.33 | 631427 |
| 2026-02-23 | 41.29 | $4.41 | 606236 |
| 2026-02-20 | 48.33 | $4.62 | 1.7M |
| 2026-02-19 | 49.08 | $4.64 | 506720 |
| 2026-02-18 | 49.08 | $4.64 | 442000 |
| 2026-02-17 | 46.83 | $4.58 | 346500 |
| 2026-02-13 | 50.74 | $4.69 | 641035 |
| 2026-02-12 | 49.65 | $4.66 | 512700 |
| 2026-02-11 | 48.57 | $4.63 | 276100 |
| 2026-02-10 | 49.24 | $4.65 | 385245 |
| 2026-02-09 | 47.52 | $4.60 | 374100 |
| 2026-02-06 | 48.14 | $4.62 | 366647 |
| 2026-02-05 | 42.83 | $4.47 | 407629 |
| 2026-02-04 | 44.56 | $4.53 | 480900 |
| 2026-02-03 | 39.94 | $4.41 | 1.6M |
| 2026-02-02 | 43.69 | $4.54 | 652845 |
| 2026-01-30 | 40.85 | $4.47 | 356101 |
| 2026-01-29 | 38.32 | $4.41 | 403810 |
| 2026-01-28 | 39.11 | $4.44 | 321553 |
| 2026-01-27 | 37.47 | $4.40 | 277741 |
| 2026-01-26 | 37.47 | $4.40 | 406827 |
| 2026-01-23 | 37.47 | $4.40 | 351611 |
| 2026-01-22 | 35.22 | $4.34 | 339944 |
| 2026-01-21 | 32.12 | $4.26 | 438815 |
| 2026-01-20 | 30.95 | $4.23 | 478811 |
| 2026-01-16 | 32.37 | $4.31 | 866608 |
| 2026-01-15 | 35.88 | $4.49 | 851960 |
| 2026-01-14 | 37.16 | $4.55 | 643800 |
| 2026-01-13 | 48.00 | $4.95 | 411300 |
| 2026-01-12 | 46.90 | $4.92 | 397600 |
| 2026-01-09 | 43.88 | $4.84 | 494600 |
| 2026-01-08 | 44.48 | $4.86 | 517509 |
| 2026-01-07 | 45.97 | $4.91 | 614500 |
| 2026-01-06 | 44.19 | $4.86 | 623419 |
| 2026-01-05 | 47.14 | $4.96 | 515544 |
| 2026-01-02 | 42.39 | $4.83 | 379800 |
| 2025-12-31 | 46.02 | $4.95 | 465538 |
| 2025-12-30 | 47.30 | $4.99 | 361878 |
| 2025-12-29 | 48.26 | $5.02 | 310800 |
| 2025-12-26 | 48.89 | $5.04 | 276935 |
| 2025-12-24 | 45.17 | $4.93 | 298900 |
| 2025-12-23 | 44.11 | $4.90 | 257400 |
| 2025-12-22 | 52.03 | $5.15 | 385648 |
| 2025-12-19 | 49.98 | $5.09 | 851336 |
| 2025-12-18 | 54.39 | $5.21 | 512200 |
| 2025-12-17 | 54.39 | $5.21 | 408500 |
| 2025-12-16 | 54.09 | $5.20 | 476358 |
| 2025-12-15 | 52.89 | $5.16 | 493714 |
| 2025-12-12 | 54.23 | $5.20 | 480017 |
| 2025-12-11 | 55.57 | $5.24 | 339348 |
| 2025-12-10 | 53.95 | $5.18 | 595033 |
| 2025-12-09 | 51.43 | $5.09 | 452316 |
| 2025-12-08 | 49.68 | $5.03 | 343154 |
| 2025-12-05 | 47.90 | $4.97 | 500400 |
| 2025-12-04 | 51.05 | $5.08 | 469841 |
| 2025-12-03 | 49.02 | $5.01 | 364000 |
| 2025-12-02 | 45.01 | $4.88 | 518314 |
| 2025-12-01 | 41.66 | $4.78 | 518241 |
| 2025-11-28 | 40.27 | $4.74 | 283400 |
| 2025-11-26 | 40.50 | $4.75 | 428936 |
| 2025-11-25 | 42.56 | $4.84 | 380736 |
| 2025-11-24 | 38.60 | $4.72 | 678500 |
| 2025-11-21 | 40.60 | $4.81 | 642600 |
| 2025-11-20 | 34.92 | $4.65 | 670100 |
| 2025-11-19 | 32.22 | $4.58 | 528928 |
| 2025-11-18 | 32.22 | $4.58 | 543175 |
| 2025-11-17 | 31.12 | $4.55 | 618704 |
| 2025-11-14 | 31.94 | $4.60 | 489100 |
| 2025-11-13 | 32.43 | $4.63 | 833120 |
| 2025-11-12 | 34.43 | $4.75 | 699662 |
| 2025-11-11 | 35.30 | $4.80 | 503841 |
| 2025-11-10 | 34.67 | $4.78 | 624336 |
| 2025-11-07 | 34.37 | $4.77 | 875309 |
| 2025-11-06 | 34.68 | $4.79 | 1.5M |
| 2025-11-05 | 33.57 | $4.75 | 1.5M |
| 2025-11-04 | 37.50 | $5.01 | 962100 |
| 2025-11-03 | 43.89 | $5.35 | 753143 |
| 2025-10-31 | 42.80 | $5.31 | 610447 |
| 2025-10-30 | 39.74 | $5.20 | 490500 |
| 2025-10-29 | 40.88 | $5.26 | 596200 |
| 2025-10-28 | 40.61 | $5.25 | 530129 |
| 2025-10-27 | 41.68 | $5.31 | 441737 |
| 2025-10-24 | 39.40 | $5.22 | 280333 |
| 2025-10-23 | 40.06 | $5.26 | 574000 |
| 2025-10-22 | 35.41 | $5.08 | 569900 |
| 2025-10-21 | 35.70 | $5.10 | 399741 |
| 2025-10-20 | 35.98 | $5.12 | 374900 |
| 2025-10-17 | 37.39 | $5.22 | 564509 |
| 2025-10-16 | 37.15 | $5.21 | 807700 |
| 2025-10-15 | 41.56 | $5.51 | 609155 |
| 2025-10-14 | 38.32 | $5.37 | 773801 |
| 2025-10-13 | 38.09 | $5.36 | 483976 |
| 2025-10-10 | 33.29 | $5.16 | 680600 |
| 2025-10-09 | 36.81 | $5.42 | 437757 |
| 2025-10-08 | 40.75 | $5.67 | 597315 |
| 2025-10-07 | 37.71 | $5.55 | 713106 |
| 2025-10-06 | 41.22 | $5.76 | 557211 |
| 2025-10-03 | 45.22 | $5.97 | 540719 |
| 2025-10-02 | 53.43 | $6.32 | 736932 |
| 2025-10-01 | 53.69 | $6.33 | 736933 |
| 2025-09-30 | 52.80 | $6.29 | 1.8M |
| 2025-09-29 | 53.54 | $6.32 | 1.2M |
| 2025-09-26 | 52.71 | $6.28 | 568200 |
| 2025-09-25 | 52.30 | $6.26 | 443165 |
| 2025-09-24 | 65.31 | $6.75 | 325500 |
| 2025-09-23 | 66.92 | $6.80 | 712853 |
| 2025-09-22 | 68.20 | $6.84 | 427100 |
| 2025-09-19 | 68.05 | $6.83 | 1.3M |
| 2025-09-18 | 67.49 | $6.79 | 720100 |
| 2025-09-17 | 64.84 | $6.61 | 520900 |
| 2025-09-16 | 67.45 | $6.70 | 710200 |
| 2025-09-15 | 65.23 | $6.55 | 953007 |
| 2025-09-12 | 66.97 | $6.61 | 927717 |
| 2025-09-11 | 65.05 | $6.48 | 809700 |
| 2025-09-10 | 61.10 | $6.24 | 682283 |
| 2025-09-09 | 60.93 | $6.23 | 814455 |
| 2025-09-08 | 58.44 | $6.09 | 406349 |
| 2025-09-05 | 55.36 | $5.93 | 560653 |
| 2025-09-04 | 53.93 | $5.86 | 373019 |
| 2025-09-03 | 53.53 | $5.84 | 500500 |
| 2025-09-02 | 52.55 | $5.79 | 530300 |
| 2025-08-29 | 50.77 | $5.70 | 483622 |
| 2025-08-28 | 51.80 | $5.75 | 506100 |
| 2025-08-27 | 52.60 | $5.79 | 591200 |
| 2025-08-26 | 50.97 | $5.70 | 676000 |
| 2025-08-25 | 54.75 | $5.89 | 592500 |
| 2025-08-22 | 57.53 | $6.02 | 1.5M |
| 2025-08-21 | 55.21 | $5.88 | 998100 |
| 2025-08-20 | 52.00 | $5.70 | 513500 |
| 2025-08-19 | 51.64 | $5.68 | 521732 |
| 2025-08-18 | 49.44 | $5.56 | 372387 |
| 2025-08-15 | 48.71 | $5.52 | 1.2M |
| 2025-08-14 | 51.19 | $5.66 | 531700 |
| 2025-08-13 | 51.02 | $5.65 | 554823 |
| 2025-08-12 | 49.52 | $5.56 | 683530 |
| 2025-08-11 | 49.68 | $5.57 | 494396 |
| 2025-08-08 | 51.42 | $5.68 | 1.0M |
| 2025-08-07 | 51.57 | $5.69 | 1.2M |
| 2025-08-06 | 51.29 | $5.67 | 1.8M |
| 2025-08-05 | 37.10 | $4.85 | 1.4M |
| 2025-08-04 | 34.21 | $4.72 | 586600 |
| 2025-08-01 | 32.40 | $4.64 | 686321 |
| 2025-07-31 | 35.42 | $4.90 | 459600 |
| 2025-07-30 | 35.66 | $4.92 | 362038 |
| 2025-07-29 | 38.95 | $5.18 | 331200 |
| 2025-07-28 | 38.12 | $5.14 | 509630 |
| 2025-07-25 | 39.00 | $5.21 | 371600 |
| 2025-07-24 | 42.06 | $5.44 | 407700 |
| 2025-07-23 | 44.51 | $5.61 | 313900 |
| 2025-07-22 | 42.25 | $5.49 | 654600 |
| 2025-07-21 | 40.14 | $5.38 | 482141 |
| 2025-07-18 | 40.91 | $5.44 | 643687 |
| 2025-07-17 | 37.86 | $5.28 | 469489 |
| 2025-07-16 | 37.29 | $5.25 | 521200 |
| 2025-07-15 | 35.19 | $5.14 | 664800 |
| 2025-07-14 | 35.81 | $5.20 | 758335 |
| 2025-07-11 | 36.84 | $5.30 | 479821 |
| 2025-07-10 | 40.48 | $5.63 | 806909 |
| 2025-07-09 | 43.71 | $5.89 | 659100 |
| 2025-07-08 | 45.44 | $6.02 | 969481 |
| 2025-07-07 | 47.21 | $6.15 | 1.1M |
| 2025-07-03 | 67.59 | $7.21 | 864933 |
| 2025-07-02 | 67.59 | $7.21 | 902200 |
| 2025-07-01 | 63.57 | $6.91 | 1.0M |
| 2025-06-30 | 61.46 | $6.77 | 1.0M |
| 2025-06-27 | 56.67 | $6.49 | 1.6M |
| 2025-06-26 | 57.39 | $6.52 | 393041 |
| 2025-06-25 | 60.85 | $6.66 | 408534 |
| 2025-06-24 | 62.64 | $6.73 | 450500 |
| 2025-06-23 | 61.72 | $6.67 | 269608 |
| 2025-06-20 | 59.68 | $6.54 | 625630 |
| 2025-06-18 | 61.11 | $6.60 | 350794 |
| 2025-06-17 | 60.36 | $6.55 | 392800 |
| 2025-06-16 | 61.26 | $6.59 | 424919 |
| 2025-06-13 | 56.32 | $6.27 | 332220 |
| 2025-06-12 | 62.99 | $6.55 | 353100 |
| 2025-06-11 | 65.91 | $6.66 | 422421 |
| 2025-06-10 | 62.12 | $6.41 | 276700 |
| 2025-06-09 | 61.47 | $6.37 | 249800 |
| 2025-06-06 | 62.75 | $6.42 | 410800 |
| 2025-06-05 | 64.28 | $6.48 | 600000 |
| 2025-06-04 | 63.43 | $6.42 | 456100 |
| 2025-06-03 | 60.64 | $6.23 | 528739 |
| 2025-06-02 | 63.05 | $6.33 | 488100 |
| 2025-05-30 | 58.85 | $6.06 | 650128 |
| 2025-05-29 | 56.23 | $5.91 | 218872 |
| 2025-05-28 | 58.10 | $5.99 | 355900 |
| 2025-05-27 | 58.10 | $5.99 | 313337 |
| 2025-05-23 | 57.46 | $5.95 | 380300 |
| 2025-05-22 | 61.01 | $6.11 | 361835 |
| 2025-05-21 | 61.01 | $6.11 | 356500 |
| 2025-05-20 | 64.37 | $6.26 | 427500 |
| 2025-05-19 | 63.35 | $6.18 | 354600 |
| 2025-05-16 | 65.81 | $6.29 | 483700 |
| 2025-05-15 | 65.70 | $6.28 | 929509 |
| 2025-05-14 | 65.03 | $6.22 | 549000 |
| 2025-05-13 | 65.64 | $6.25 | 746400 |
| 2025-05-12 | 65.64 | $6.25 | 631500 |
| 2025-05-09 | 64.43 | $6.13 | 722823 |
| 2025-05-08 | 70.30 | $6.43 | 1.4M |
| 2025-05-07 | 67.17 | $6.10 | 2.4M |
| 2025-05-06 | 52.29 | $5.07 | 393700 |
| 2025-05-05 | 52.51 | $5.08 | 339912 |
| 2025-05-02 | 51.94 | $5.05 | 391000 |
| 2025-05-01 | 49.00 | $4.90 | 385900 |
| 2025-04-30 | 50.57 | $4.98 | 681400 |
| 2025-04-29 | 50.57 | $4.98 | 532688 |
| 2025-04-28 | 47.55 | $4.82 | 464600 |
| 2025-04-25 | 45.57 | $4.72 | 462602 |
| 2025-04-24 | 40.69 | $4.49 | 400100 |
| 2025-04-23 | 37.69 | $4.36 | 318948 |
| 2025-04-22 | 36.03 | $4.29 | 309100 |
| 2025-04-21 | 32.63 | $4.15 | 404800 |
| 2025-04-17 | 31.90 | $4.12 | 397300 |
| 2025-04-16 | 31.66 | $4.11 | 503903 |
| 2025-04-15 | 41.00 | $4.80 | 793200 |
| 2025-04-14 | 41.00 | $4.80 | 446511 |
| 2025-04-11 | 42.48 | $4.89 | 272008 |
| 2025-04-10 | 41.59 | $4.85 | 413200 |
| 2025-04-09 | 44.18 | $5.01 | 528668 |
| 2025-04-08 | 34.49 | $4.61 | 653805 |
| 2025-04-07 | 39.55 | $4.92 | 561836 |
| 2025-04-04 | 38.72 | $4.89 | 498600 |
| 2025-04-03 | 37.09 | $4.83 | 540708 |
| 2025-04-02 | 47.00 | $5.33 | 341613 |
| 2025-04-01 | 43.86 | $5.22 | 343833 |
| 2025-03-31 | 41.78 | $5.15 | 295291 |
| 2025-03-28 | 41.99 | $5.16 | 185243 |
| 2025-03-27 | 43.24 | $5.22 | 196600 |
| 2025-03-26 | 43.65 | $5.24 | 213417 |
| 2025-03-25 | 40.71 | $5.13 | 290401 |
| 2025-03-24 | 43.66 | $5.28 | 287401 |
| 2025-03-21 | 45.33 | $5.36 | 418800 |
| 2025-03-20 | 45.95 | $5.39 | 182700 |
| 2025-03-19 | 49.86 | $5.57 | 414300 |
| 2025-03-18 | 47.99 | $5.49 | 358001 |
| 2025-03-17 | 46.81 | $5.44 | 252600 |
| 2025-03-14 | 45.40 | $5.38 | 393800 |
| 2025-03-13 | 40.94 | $5.20 | 369201 |
| 2025-03-12 | 44.60 | $5.39 | 375800 |
| 2025-03-11 | 45.41 | $5.43 | 465327 |
| 2025-03-10 | 45.17 | $5.42 | 366900 |
| 2025-03-07 | 47.94 | $5.56 | 440399 |
| 2025-03-06 | 50.45 | $5.68 | 649400 |
| 2025-03-05 | 44.97 | $5.44 | 1.3M |
| 2025-03-04 | 39.10 | $5.22 | 610903 |
| 2025-03-03 | 43.51 | $5.44 | 485239 |
| 2025-02-28 | 42.38 | $5.40 | 214000 |
| 2025-02-27 | 44.04 | $5.48 | 353800 |
| 2025-02-26 | 48.57 | $5.68 | 235820 |
| 2025-02-25 | 47.54 | $5.64 | 343835 |
| 2025-02-24 | 47.30 | $5.63 | 387600 |
| 2025-02-21 | 56.46 | $5.99 | 461700 |
| 2025-02-20 | 57.05 | $6.01 | 311500 |
| 2025-02-19 | 56.41 | $5.98 | 351826 |
| 2025-02-18 | 56.94 | $6.00 | 272400 |
| 2025-02-14 | 56.55 | $5.98 | 238000 |
| 2025-02-13 | 52.63 | $5.79 | 225012 |
| 2025-02-12 | 49.92 | $5.67 | 207103 |
| 2025-02-11 | 49.00 | $5.63 | 221200 |
| 2025-02-10 | 47.39 | $5.56 | 222600 |
| 2025-02-07 | 44.27 | $5.43 | 228100 |
| 2025-02-06 | 46.70 | $5.55 | 211523 |
| 2025-02-05 | 50.17 | $5.71 | 211244 |
| 2025-02-04 | 45.60 | $5.52 | 312500 |
| 2025-02-03 | 37.93 | $5.25 | 347932 |
| 2025-01-31 | 40.33 | $5.37 | 242200 |
| 2025-01-30 | 42.68 | $5.48 | 207944 |
| 2025-01-29 | 42.10 | $5.46 | 165800 |
| 2025-01-28 | 43.58 | $5.53 | 208800 |
| 2025-01-27 | 45.08 | $5.60 | 215701 |
| 2025-01-24 | 49.48 | $5.79 | 226226 |
| 2025-01-23 | 53.39 | $5.94 | 255300 |
| 2025-01-22 | 50.41 | $5.82 | 248515 |
| 2025-01-21 | 49.39 | $5.78 | 218400 |
| 2025-01-17 | 48.12 | $5.73 | 220114 |
| 2025-01-16 | 49.29 | $5.78 | 198233 |
| 2025-01-15 | 51.19 | $5.86 | 191800 |
| 2025-01-14 | 48.60 | $5.75 | 241700 |
| 2025-01-13 | 46.39 | $5.66 | 291831 |
| 2025-01-10 | 43.84 | $5.56 | 284749 |
| 2025-01-08 | 45.06 | $5.62 | 246437 |
| 2025-01-07 | 49.91 | $5.84 | 290105 |
| 2025-01-06 | 51.84 | $5.92 | 440100 |
| 2025-01-03 | 50.71 | $5.87 | 378300 |
| 2025-01-02 | 45.62 | $5.66 | 399500 |
| 2024-12-31 | 46.49 | $5.70 | 186709 |
| 2024-12-30 | 47.12 | $5.73 | 210096 |
| 2024-12-27 | 47.54 | $5.75 | 255220 |
| 2024-12-26 | 48.76 | $5.81 | 151600 |
| 2024-12-24 | 48.96 | $5.82 | 96300 |
| 2024-12-23 | 48.96 | $5.82 | 234706 |
| 2024-12-20 | 51.03 | $5.93 | 480300 |
| 2024-12-19 | 53.36 | $6.05 | 254012 |
| 2024-12-18 | 54.75 | $6.12 | 448021 |
| 2024-12-17 | 60.29 | $6.38 | 324100 |
| 2024-12-16 | 59.70 | $6.34 | 257130 |
| 2024-12-13 | 53.57 | $5.97 | 244918 |
| 2024-12-12 | 53.21 | $5.95 | 330313 |
| 2024-12-11 | 54.85 | $6.03 | 852500 |
| 2024-12-10 | 53.49 | $5.95 | 286330 |
| 2024-12-09 | 53.32 | $5.94 | 541300 |
| 2024-12-06 | 47.60 | $5.62 | 476300 |
| 2024-12-05 | 46.82 | $5.58 | 288321 |
| 2024-12-04 | 49.06 | $5.71 | 308641 |
| 2024-12-03 | 46.25 | $5.56 | 323940 |
| 2024-12-02 | 44.70 | $5.48 | 782408 |
| 2024-11-29 | 38.61 | $5.19 | 182817 |
| 2024-11-27 | 37.93 | $5.16 | 304749 |
| 2024-11-26 | 38.07 | $5.17 | 512336 |
| 2024-11-25 | 38.97 | $5.24 | 514139 |
| 2024-11-22 | 36.09 | $5.10 | 324400 |
| 2024-11-21 | 37.04 | $5.18 | 199748 |
| 2024-11-20 | 35.43 | $5.10 | 272740 |
| 2024-11-19 | 37.00 | $5.24 | 270900 |
| 2024-11-18 | 36.04 | $5.19 | 381500 |
| 2024-11-15 | 33.33 | $5.05 | 741600 |
| 2024-11-14 | 34.52 | $5.17 | 372431 |
| 2024-11-13 | 38.56 | $5.54 | 532230 |
| 2024-11-12 | 38.91 | $5.57 | 416322 |
| 2024-11-11 | 43.13 | $5.91 | 278922 |
| 2024-11-08 | 40.61 | $5.77 | 460894 |
| 2024-11-07 | 40.98 | $5.80 | 574300 |
| 2024-11-06 | 36.79 | $5.57 | 1.1M |
| 2024-11-05 | 52.06 | $6.57 | 633418 |
| 2024-11-04 | 47.96 | $6.37 | 260800 |
| 2024-11-01 | 49.99 | $6.47 | 221401 |
| 2024-10-31 | 52.31 | $6.58 | 177100 |
| 2024-10-30 | 56.37 | $6.76 | 163700 |
| 2024-10-29 | 57.79 | $6.82 | 174725 |
| 2024-10-28 | 57.28 | $6.79 | 399400 |
| 2024-10-25 | 51.93 | $6.50 | 246400 |
| 2024-10-24 | 50.08 | $6.41 | 257237 |
| 2024-10-23 | 51.98 | $6.50 | 171501 |
| 2024-10-22 | 54.82 | $6.63 | 310700 |
| 2024-10-21 | 54.64 | $6.62 | 202732 |
| 2024-10-18 | 57.96 | $6.77 | 217300 |
| 2024-10-17 | 56.97 | $6.71 | 192059 |
| 2024-10-16 | 62.08 | $6.93 | 382915 |
| 2024-10-15 | 56.71 | $6.61 | 252600 |
| 2024-10-14 | 53.18 | $6.43 | 204100 |
| 2024-10-11 | 52.77 | $6.41 | 209700 |
| 2024-10-10 | 51.57 | $6.35 | 282800 |
| 2024-10-09 | 52.84 | $6.41 | 268442 |
| 2024-10-08 | 53.26 | $6.43 | 230440 |
| 2024-10-07 | 53.26 | $6.43 | 268942 |
| 2024-10-04 | 54.03 | $6.47 | 229540 |
| 2024-10-03 | 48.75 | $6.17 | 332528 |
| 2024-10-02 | 54.95 | $6.48 | 225002 |
| 2024-10-01 | 55.82 | $6.52 | 450708 |
| 2024-09-30 | 66.00 | $6.93 | 237700 |
| 2024-09-27 | 65.26 | $6.88 | 274620 |
| 2024-09-26 | 66.63 | $6.93 | 288500 |
| 2024-09-25 | 62.61 | $6.66 | 233300 |
| 2024-09-24 | 62.61 | $6.66 | 300633 |
| 2024-09-23 | 62.46 | $6.65 | 332400 |
| 2024-09-20 | 60.33 | $6.51 | 520500 |
| 2024-09-19 | 61.28 | $6.55 | 264418 |
| 2024-09-18 | 59.63 | $6.44 | 198903 |
| 2024-09-17 | 58.25 | $6.35 | 335737 |
| 2024-09-16 | 56.52 | $6.24 | 296700 |
| 2024-09-13 | 53.70 | $6.07 | 353900 |
| 2024-09-12 | 49.10 | $5.82 | 397600 |
| 2024-09-11 | 47.10 | $5.72 | 468949 |
| 2024-09-10 | 44.83 | $5.61 | 359636 |
| 2024-09-09 | 43.15 | $5.53 | 446925 |
| 2024-09-06 | 44.94 | $5.64 | 449735 |
| 2024-09-05 | 49.75 | $5.91 | 726700 |
| 2024-09-04 | 49.56 | $5.90 | 391400 |
| 2024-09-03 | 48.82 | $5.86 | 435122 |
| 2024-08-30 | 47.37 | $5.78 | 505700 |
| 2024-08-29 | 45.33 | $5.67 | 497206 |
| 2024-08-28 | 46.26 | $5.73 | 321147 |
| 2024-08-27 | 46.87 | $5.77 | 295800 |
| 2024-08-26 | 49.00 | $5.91 | 328700 |
| 2024-08-23 | 47.04 | $5.79 | 642255 |
| 2024-08-22 | 47.04 | $5.79 | 432837 |
| 2024-08-21 | 46.88 | $5.78 | 440827 |
| 2024-08-20 | 45.06 | $5.66 | 404713 |
| 2024-08-19 | 46.06 | $5.74 | 563598 |
| 2024-08-16 | 49.03 | $5.97 | 840024 |
| 2024-08-15 | 48.34 | $5.92 | 543619 |
| 2024-08-14 | 47.94 | $5.89 | 681300 |
| 2024-08-13 | 50.55 | $6.10 | 470500 |
| 2024-08-12 | 44.09 | $5.63 | 667700 |
| 2024-08-09 | 55.16 | $6.39 | 1.1M |
| 2024-08-08 | 57.14 | $6.50 | 1.3M |
| 2024-08-07 | 54.46 | $6.31 | 1.7M |
| 2024-08-06 | 46.84 | $5.85 | 799737 |
| 2024-08-05 | 43.51 | $5.68 | 668000 |
| 2024-08-02 | 46.43 | $5.86 | 729700 |
| 2024-08-01 | 49.22 | $6.02 | 799535 |
| 2024-07-31 | 52.79 | $6.21 | 537000 |
| 2024-07-30 | 55.62 | $6.35 | 312504 |
| 2024-07-29 | 56.65 | $6.40 | 377045 |
| 2024-07-26 | 57.26 | $6.43 | 466200 |
| 2024-07-25 | 51.53 | $6.08 | 1.1M |
| 2024-07-24 | 48.93 | $5.94 | 524900 |
| 2024-07-23 | 51.36 | $6.07 | 307700 |
| 2024-07-22 | 49.71 | $5.98 | 397929 |
| 2024-07-19 | 48.99 | $5.94 | 588413 |
| 2024-07-18 | 49.32 | $5.96 | 411435 |
| 2024-07-17 | 50.66 | $6.04 | 431000 |
| 2024-07-16 | 50.50 | $6.03 | 730300 |
| 2024-07-15 | 45.13 | $5.71 | 450300 |
| 2024-07-12 | 48.07 | $5.90 | 604452 |
| 2024-07-11 | 48.23 | $5.91 | 751600 |
| 2024-07-10 | 39.82 | $5.46 | 490000 |
| 2024-07-09 | 40.23 | $5.49 | 410018 |
| 2024-07-08 | 40.23 | $5.49 | 576036 |
| 2024-07-05 | 39.47 | $5.45 | 692402 |
| 2024-07-03 | 41.87 | $5.64 | 538526 |
| 2024-07-02 | 37.51 | $5.41 | 979166 |
| 2024-07-01 | 39.21 | $5.55 | 1.2M |
| 2024-06-28 | 45.34 | $5.99 | 1.5M |
| 2024-06-27 | 43.63 | $5.90 | 598400 |
| 2024-06-26 | 43.06 | $5.87 | 692237 |
| 2024-06-25 | 43.62 | $5.91 | 530200 |
| 2024-06-24 | 44.57 | $5.98 | 601615 |
| 2024-06-21 | 43.90 | $5.94 | 1.0M |
| 2024-06-20 | 51.72 | $6.47 | 604000 |
| 2024-06-18 | 53.43 | $6.57 | 618200 |
| 2024-06-17 | 55.69 | $6.70 | 415500 |
| 2024-06-14 | 55.42 | $6.68 | 521713 |
| 2024-06-13 | 58.54 | $6.86 | 593000 |
| 2024-06-12 | 59.79 | $6.93 | 417020 |
| 2024-06-11 | 59.96 | $6.94 | 480512 |
| 2024-06-10 | 59.40 | $6.89 | 507300 |
| 2024-06-07 | 57.25 | $6.70 | 661600 |
| 2024-06-06 | 57.86 | $6.74 | 474560 |
| 2024-06-05 | 57.32 | $6.69 | 794333 |
| 2024-06-04 | 53.45 | $6.35 | 536700 |
| 2024-06-03 | 51.09 | $6.16 | 571643 |
| 2024-05-31 | 52.01 | $6.23 | 804002 |
| 2024-05-30 | 52.01 | $6.23 | 594604 |
| 2024-05-29 | 50.63 | $6.11 | 562856 |
| 2024-05-28 | 52.67 | $6.28 | 696402 |
| 2024-05-24 | 50.20 | $6.06 | 667900 |
| 2024-05-23 | 50.77 | $6.11 | 714300 |
| 2024-05-22 | 54.29 | $6.41 | 821945 |
| 2024-05-21 | 58.11 | $6.71 | 577300 |
| 2024-05-20 | 59.03 | $6.78 | 681700 |
| 2024-05-17 | 61.27 | $6.95 | 711100 |
| 2024-05-16 | 62.74 | $7.06 | 713900 |
| 2024-05-15 | 65.02 | $7.23 | 652600 |
| 2024-05-14 | 68.50 | $7.48 | 978710 |
| 2024-05-13 | 66.38 | $7.17 | 716400 |
| 2024-05-10 | 65.52 | $7.05 | 1.7M |
| 2024-05-09 | 78.25 | $7.86 | 1.7M |
| 2024-05-08 | 83.58 | $8.14 | 7.9M |
| 2024-05-07 | 58.61 | $5.53 | 1.4M |
| 2024-05-06 | 58.94 | $5.54 | 681500 |
| 2024-05-03 | 64.76 | $5.71 | 627400 |
| 2024-05-02 | 61.81 | $5.57 | 445330 |
| 2024-05-01 | 56.63 | $5.36 | 406000 |
| 2024-04-30 | 55.54 | $5.32 | 401700 |
| 2024-04-29 | 57.61 | $5.38 | 540511 |
| 2024-04-26 | 57.95 | $5.39 | 441200 |
| 2024-04-25 | 58.61 | $5.41 | 1.1M |
| 2024-04-24 | 56.24 | $5.31 | 465427 |
| 2024-04-23 | 55.76 | $5.29 | 595700 |
| 2024-04-22 | 53.59 | $5.20 | 736800 |
| 2024-04-19 | 55.61 | $5.27 | 621117 |
| 2024-04-18 | 53.46 | $5.18 | 707000 |
| 2024-04-17 | 48.47 | $4.99 | 642918 |
| 2024-04-16 | 48.47 | $4.99 | 824617 |
| 2024-04-15 | 48.72 | $5.00 | 1.0M |
| 2024-04-12 | 52.01 | $5.13 | 784834 |
| 2024-04-11 | 51.04 | $5.09 | 562800 |
| 2024-04-10 | 49.84 | $5.04 | 828300 |
| 2024-04-09 | 50.31 | $5.06 | 784216 |
| 2024-04-08 | 47.50 | $4.94 | 776900 |
| 2024-04-05 | 48.37 | $4.98 | 607600 |
| 2024-04-04 | 45.53 | $4.86 | 475900 |
| 2024-04-03 | 42.01 | $4.72 | 239028 |
| 2024-04-02 | 43.14 | $4.78 | 418700 |
| 2024-04-01 | 43.90 | $4.82 | 512000 |
| 2024-03-28 | 42.47 | $4.76 | 613200 |
| 2024-03-27 | 39.79 | $4.65 | 308300 |
| 2024-03-26 | 38.31 | $4.59 | 566302 |
| 2024-03-25 | 39.70 | $4.68 | 556900 |
| 2024-03-22 | 43.01 | $4.88 | 548047 |
| 2024-03-21 | 45.53 | $5.02 | 403700 |
| 2024-03-20 | 47.23 | $5.11 | 476209 |
| 2024-03-19 | 47.98 | $5.15 | 707600 |
| 2024-03-18 | 50.67 | $5.29 | 1.0M |
| 2024-03-15 | 50.29 | $5.27 | 1.4M |
| 2024-03-14 | 46.81 | $5.09 | 999737 |
| 2024-03-13 | 45.80 | $5.04 | 1.4M |
| 2024-03-12 | 42.95 | $4.90 | 1.5M |
| 2024-03-11 | 39.71 | $4.75 | 685800 |
| 2024-03-08 | 39.71 | $4.75 | 726300 |
| 2024-03-07 | 42.78 | $4.96 | 7.9M |
| 2024-03-06 | 36.33 | $4.67 | 3.4M |
| 2024-03-05 | 38.61 | $4.83 | 948762 |
| 2024-03-04 | 38.38 | $4.82 | 483172 |
| 2024-03-01 | 39.79 | $4.92 | 434016 |
| 2024-02-29 | 37.84 | $4.83 | 616862 |
| 2024-02-28 | 36.75 | $4.78 | 455629 |
| 2024-02-27 | 38.01 | $4.88 | 781942 |
| 2024-02-26 | 33.22 | $4.66 | 546741 |
| 2024-02-23 | 34.73 | $4.79 | 625830 |
| 2024-02-22 | 35.19 | $4.83 | 1.1M |
| 2024-02-21 | 36.96 | $4.98 | 2.2M |
| 2024-02-20 | 39.75 | $5.20 | 261003 |
| 2024-02-16 | 40.95 | $5.29 | 340733 |
| 2024-02-15 | 41.88 | $5.36 | 534251 |
| 2024-02-14 | 39.44 | $5.23 | 609900 |
| 2024-02-13 | 33.99 | $4.96 | 791141 |
| 2024-02-12 | 39.21 | $5.38 | 721300 |
| 2024-02-09 | 35.87 | $5.23 | 561300 |
| 2024-02-08 | 37.03 | $5.32 | 750800 |
| 2024-02-07 | 34.34 | $5.20 | 1.2M |
| 2024-02-06 | 38.21 | $5.50 | 486300 |
| 2024-02-05 | 33.46 | $5.30 | 543400 |
| 2024-02-02 | 33.83 | $5.33 | 510800 |
| 2024-02-01 | 35.19 | $5.44 | 614909 |
| 2024-01-31 | 30.35 | $5.24 | 523800 |
| 2024-01-30 | 32.79 | $5.45 | 288532 |
| 2024-01-29 | 36.07 | $5.70 | 1.5M |
| 2024-01-26 | 28.76 | $5.43 | 391905 |
| 2024-01-25 | 26.69 | $5.36 | 277600 |
| 2024-01-24 | 26.11 | $5.34 | 334300 |
| 2024-01-23 | 26.51 | $5.38 | 471957 |
| 2024-01-22 | 30.12 | $5.71 | 572700 |
| 2024-01-19 | 25.75 | $5.56 | 692313 |
| 2024-01-18 | 26.60 | $5.64 | 737034 |
| 2024-01-17 | 30.78 | $5.99 | 630400 |
| 2024-01-16 | 34.46 | $6.24 | 607008 |
| 2024-01-12 | 34.16 | $6.23 | 720325 |
| 2024-01-11 | 33.30 | $6.20 | 5.6M |
| 2024-01-10 | 35.21 | $6.33 | 507183 |
| 2024-01-09 | 35.50 | $6.35 | 459333 |
| 2024-01-08 | 36.84 | $6.44 | 370905 |
| 2024-01-05 | 37.28 | $6.47 | 484500 |
| 2024-01-04 | 37.28 | $6.47 | 599759 |
| 2024-01-03 | 33.93 | $6.33 | 874200 |
| 2024-01-02 | 36.87 | $6.55 | 746658 |
| 2023-12-29 | 37.43 | $6.59 | 423379 |
| 2023-12-28 | 37.43 | $6.59 | 571000 |
| 2023-12-27 | 37.95 | $6.63 | 450246 |
| 2023-12-26 | 41.36 | $6.88 | 320503 |
| 2023-12-22 | 41.50 | $6.89 | 602819 |
| 2023-12-21 | 37.64 | $6.70 | 497006 |
| 2023-12-20 | 37.44 | $6.69 | 616600 |
| 2023-12-19 | 41.76 | $7.02 | 393300 |
| 2023-12-18 | 40.17 | $6.94 | 438100 |
| 2023-12-15 | 42.81 | $7.13 | 4.3M |
| 2023-12-14 | 40.05 | $6.99 | 768024 |
| 2023-12-13 | 40.72 | $7.04 | 447849 |
| 2023-12-12 | 41.37 | $7.09 | 300700 |
| 2023-12-11 | 43.78 | $7.27 | 352836 |
| 2023-12-08 | 37.66 | $6.95 | 520919 |
| 2023-12-07 | 35.58 | $6.85 | 422436 |
| 2023-12-06 | 36.62 | $6.94 | 388600 |
| 2023-12-05 | 40.11 | $7.22 | 304835 |
| 2023-12-04 | 42.58 | $7.40 | 835204 |
| 2023-12-01 | 39.22 | $7.23 | 2.7M |
| 2023-11-30 | 31.86 | $6.90 | 465332 |
| 2023-11-29 | 30.65 | $6.85 | 437500 |
| 2023-11-28 | 31.94 | $6.97 | 400108 |
| 2023-11-27 | 31.02 | $6.93 | 323400 |
| 2023-11-24 | 32.92 | $7.11 | 523300 |
| 2023-11-22 | 29.49 | $6.96 | 275819 |
| 2023-11-21 | 30.38 | $7.05 | 1.6M |
| 2023-11-20 | 33.22 | $7.32 | 913800 |
| 2023-11-17 | 35.43 | $7.51 | 254900 |
| 2023-11-16 | 29.31 | $7.25 | 227920 |
| 2023-11-15 | 31.97 | $7.49 | 210155 |
| 2023-11-14 | 33.28 | $7.60 | 412126 |
| 2023-11-13 | 32.56 | $7.57 | 191824 |
| 2023-11-10 | 31.63 | $7.53 | 276300 |
| 2023-11-09 | 31.41 | $7.52 | 341235 |
| 2023-11-08 | 32.53 | $7.63 | 788700 |
| 2023-11-07 | 41.80 | $8.35 | 194845 |
| 2023-11-06 | 42.60 | $8.40 | 339657 |
| 2023-11-03 | 44.05 | $8.49 | 473111 |
| 2023-11-02 | 42.19 | $8.40 | 335300 |
| 2023-11-01 | 42.19 | $8.40 | 380605 |
| 2023-10-31 | 44.10 | $8.53 | 200636 |
| 2023-10-30 | 39.92 | $8.32 | 208801 |
| 2023-10-27 | 39.09 | $8.28 | 213937 |
| 2023-10-26 | 41.24 | $8.44 | 223020 |
| 2023-10-25 | 41.51 | $8.46 | 213900 |
| 2023-10-24 | 42.04 | $8.50 | 265326 |
| 2023-10-23 | 38.92 | $8.33 | 214407 |
| 2023-10-20 | 35.01 | $8.13 | 308748 |
| 2023-10-19 | 35.23 | $8.15 | 263400 |
| 2023-10-18 | 34.85 | $8.13 | 190824 |
| 2023-10-17 | 39.57 | $8.56 | 245235 |
| 2023-10-16 | 34.47 | $8.30 | 223700 |
| 2023-10-13 | 34.06 | $8.28 | 204141 |
| 2023-10-12 | 31.22 | $8.14 | 425912 |
| 2023-10-11 | 32.26 | $8.25 | 350826 |
| 2023-10-10 | 34.01 | $8.43 | 343600 |
| 2023-10-09 | 34.92 | $8.52 | 343863 |
| 2023-10-06 | 36.24 | $8.65 | 633530 |
| 2023-10-05 | 42.46 | $9.18 | 185627 |
| 2023-10-04 | 44.08 | $9.30 | 150700 |
| 2023-10-03 | 40.08 | $9.08 | 243446 |
| 2023-10-02 | 41.10 | $9.16 | 200233 |
| 2023-09-29 | 42.77 | $9.29 | 382700 |
| 2023-09-28 | 42.77 | $9.29 | 102100 |
| 2023-09-27 | 40.24 | $9.14 | 225617 |
| 2023-09-26 | 39.39 | $9.09 | 243800 |
| 2023-09-25 | 40.04 | $9.15 | 106700 |
| 2023-09-22 | 37.08 | $8.97 | 143303 |
| 2023-09-21 | 38.48 | $9.11 | 257300 |
| 2023-09-20 | 34.99 | $8.90 | 179400 |
| 2023-09-19 | 36.20 | $9.03 | 112629 |
| 2023-09-18 | 37.92 | $9.21 | 147644 |
| 2023-09-15 | 38.31 | $9.25 | 387200 |
| 2023-09-14 | 40.88 | $9.51 | 129000 |
| 2023-09-13 | 40.98 | $9.52 | 161408 |
| 2023-09-12 | 41.36 | $9.56 | 160403 |
| 2023-09-11 | 41.83 | $9.61 | 170200 |
| 2023-09-08 | 41.07 | $9.55 | 199439 |
| 2023-09-07 | 40.46 | $9.50 | 276726 |
| 2023-09-06 | 40.78 | $9.54 | 100432 |
| 2023-09-05 | 42.90 | $9.80 | 116200 |
| 2023-09-01 | 41.68 | $9.69 | 105723 |
| 2023-08-31 | 39.10 | $9.46 | 226300 |
| 2023-08-30 | 39.98 | $9.58 | 153046 |
| 2023-08-29 | 39.22 | $9.51 | 145921 |
| 2023-08-28 | 37.62 | $9.36 | 87911 |
| 2023-08-25 | 36.67 | $9.27 | 129300 |
| 2023-08-24 | 35.21 | $9.13 | 131400 |
| 2023-08-23 | 36.70 | $9.39 | 154433 |
| 2023-08-22 | 34.05 | $9.13 | 149028 |
| 2023-08-21 | 34.80 | $9.27 | 155500 |
| 2023-08-18 | 35.38 | $9.38 | 207318 |
| 2023-08-17 | 35.58 | $9.42 | 278500 |
| 2023-08-16 | 36.23 | $9.55 | 348200 |
| 2023-08-15 | 37.06 | $9.72 | 336338 |
| 2023-08-14 | 39.08 | $10.12 | 284000 |
| 2023-08-11 | 40.17 | $10.33 | 381700 |
| 2023-08-10 | 42.47 | $10.76 | 348914 |
| 2023-08-09 | 42.32 | $10.74 | 512830 |
| 2023-08-08 | 37.42 | $10.09 | 322856 |
| 2023-08-07 | 37.46 | $10.10 | 260236 |
| 2023-08-04 | 39.18 | $10.47 | 411338 |
| 2023-08-03 | 39.88 | $10.62 | 301908 |
| 2023-08-02 | 41.68 | $11.00 | 602605 |
| 2023-08-01 | 46.39 | $11.90 | 374500 |
| 2023-07-31 | 46.13 | $11.86 | 192900 |
| 2023-07-28 | 45.51 | $11.76 | 228400 |
| 2023-07-27 | 45.45 | $11.75 | 136931 |
| 2023-07-26 | 47.12 | $12.09 | 142000 |
| 2023-07-25 | 47.80 | $12.23 | 125769 |
| 2023-07-24 | 46.86 | $12.05 | 152442 |
| 2023-07-21 | 47.96 | $12.29 | 181700 |
| 2023-07-20 | 48.13 | $12.33 | 222913 |
| 2023-07-19 | 51.56 | $13.08 | 184737 |
| 2023-07-18 | 52.17 | $13.21 | 215800 |
| 2023-07-17 | 51.28 | $13.00 | 201200 |
| 2023-07-14 | 48.66 | $12.39 | 183622 |
| 2023-07-13 | 52.16 | $13.19 | 265141 |
| 2023-07-12 | 50.73 | $12.85 | 295826 |
| 2023-07-11 | 55.86 | $13.95 | 406330 |
| 2023-07-10 | 56.81 | $14.14 | 584813 |
| 2023-07-07 | 51.34 | $12.81 | 728271 |
| 2023-07-06 | 45.91 | $11.70 | 366200 |
| 2023-07-05 | 47.17 | $11.98 | 404600 |
| 2023-07-03 | 49.87 | $12.56 | 203833 |
| 2023-06-30 | 48.12 | $12.20 | 983731 |
| 2023-06-29 | 51.99 | $13.01 | 794704 |
| 2023-06-28 | 58.58 | $14.20 | 627548 |
| 2023-06-27 | 59.17 | $14.30 | 795750 |
| 2023-06-26 | 63.35 | $14.98 | 1.2M |
| 2023-06-23 | 68.56 | $15.75 | 5.8M |
| 2023-06-22 | 78.33 | $16.98 | 440026 |
| 2023-06-21 | 77.62 | $16.69 | 468000 |
| 2023-06-20 | 75.78 | $15.99 | 356838 |
| 2023-06-16 | 75.12 | $15.75 | 717320 |
| 2023-06-15 | 73.17 | $15.08 | 602449 |
| 2023-06-14 | 77.56 | $15.59 | 318600 |
| 2023-06-13 | 78.71 | $15.72 | 252900 |
| 2023-06-12 | 76.19 | $14.74 | 180800 |
| 2023-06-09 | 74.60 | $14.19 | 160330 |
| 2023-06-08 | 73.46 | $13.82 | 169038 |
| 2023-06-07 | 71.42 | $13.20 | 189801 |
| 2023-06-06 | 70.08 | $12.82 | 794300 |
| 2023-06-05 | 67.28 | $12.09 | 271900 |
| 2023-06-02 | 61.18 | $10.80 | 182539 |
| 2023-06-01 | 56.33 | $9.99 | 211700 |
| 2023-05-31 | 52.43 | $9.43 | 252076 |
| 2023-05-30 | 51.55 | $9.31 | 206200 |
| 2023-05-26 | 48.28 | $8.88 | 144557 |
| 2023-05-25 | 49.01 | $8.98 | 139725 |
| 2023-05-24 | 50.99 | $9.25 | 213300 |
| 2023-05-23 | 53.41 | $9.57 | 414408 |
| 2023-05-22 | 51.35 | $9.27 | 923957 |
| 2023-05-19 | 31.35 | $7.19 | 154100 |
| 2023-05-18 | 33.42 | $7.52 | 100500 |
| 2023-05-17 | 36.40 | $7.95 | 77000 |
| 2023-05-16 | 34.47 | $7.80 | 166809 |
| 2023-05-15 | 38.06 | $8.29 | 108141 |
| 2023-05-12 | 35.86 | $8.12 | 264700 |
| 2023-05-11 | 39.29 | $8.56 | 506538 |
| 2023-05-10 | 43.52 | $9.03 | 125023 |
| 2023-05-09 | 55.94 | $10.05 | 49049 |
| 2023-05-08 | 54.62 | $9.94 | 35100 |
| 2023-05-05 | 52.39 | $9.76 | 41100 |
| 2023-05-04 | 50.33 | $9.60 | 35800 |
| 2023-05-03 | 47.92 | $9.42 | 53816 |
| 2023-05-02 | 49.18 | $9.52 | 43100 |
| 2023-05-01 | 49.55 | $9.55 | 55500 |
| 2023-04-28 | 43.92 | $9.13 | 66200 |
| 2023-04-27 | 39.82 | $8.86 | 96100 |
| 2023-04-26 | 37.91 | $8.74 | 65900 |
| 2023-04-25 | 40.35 | $8.98 | 59900 |
| 2023-04-24 | 43.81 | $9.29 | 87300 |
| 2023-04-21 | 49.24 | $9.71 | 83600 |
| 2023-04-20 | 50.52 | $9.80 | 35300 |
| 2023-04-19 | 46.89 | $9.55 | 43507 |
| 2023-04-18 | 48.10 | $9.64 | 37100 |
| 2023-04-17 | 46.94 | $9.56 | 36800 |
| 2023-04-14 | 50.40 | $9.82 | 26600 |
| 2023-04-13 | 51.80 | $9.92 | 44408 |
| 2023-04-12 | 51.28 | $9.88 | 24619 |
| 2023-04-11 | 52.48 | $9.97 | 59800 |
| 2023-04-10 | 51.89 | $9.92 | 47012 |
| 2023-04-06 | 53.66 | $10.06 | 39000 |
| 2023-04-05 | 53.66 | $10.06 | 68100 |
| 2023-04-04 | 53.56 | $10.05 | 65548 |
| 2023-04-03 | 53.78 | $10.07 | 122300 |
| 2023-03-31 | 55.22 | $10.20 | 66100 |
| 2023-03-30 | 48.48 | $9.53 | 42503 |
| 2023-03-29 | 47.93 | $9.48 | 50511 |
| 2023-03-28 | 51.40 | $9.81 | 72413 |
| 2023-03-27 | 54.47 | $10.08 | 42000 |
| 2023-03-24 | 54.18 | $10.05 | 51025 |
| 2023-03-23 | 53.62 | $9.99 | 149100 |
| 2023-03-22 | 54.57 | $10.08 | 59238 |
| 2023-03-21 | 56.25 | $10.24 | 83600 |
| 2023-03-20 | 54.42 | $10.02 | 76443 |
| 2023-03-17 | 51.15 | $9.65 | 96413 |
| 2023-03-16 | 52.01 | $9.74 | 79350 |
| 2023-03-15 | 50.69 | $9.59 | 128900 |
| 2023-03-14 | 49.01 | $9.40 | 111400 |
| 2023-03-13 | 49.52 | $9.46 | 120638 |
| 2023-03-10 | 45.21 | $8.98 | 167800 |
| 2023-03-09 | 46.95 | $9.20 | 150200 |
| 2023-03-08 | 47.03 | $9.21 | 171236 |
| 2023-03-07 | 45.21 | $9.00 | 318718 |
| 2023-03-06 | 39.04 | $8.35 | 155400 |
| 2023-03-03 | 48.15 | $9.50 | 48247 |
| 2023-03-02 | 50.70 | $9.76 | 60601 |
| 2023-03-01 | 48.62 | $9.55 | 71900 |
| 2023-02-28 | 61.86 | $10.67 | 78949 |
| 2023-02-27 | 57.76 | $10.25 | 35702 |
| 2023-02-24 | 57.34 | $10.21 | 67805 |
| 2023-02-23 | 53.90 | $9.89 | 28041 |
| 2023-02-22 | 52.19 | $9.74 | 51300 |
| 2023-02-21 | 49.94 | $9.55 | 45508 |
| 2023-02-17 | 50.90 | $9.63 | 36933 |
| 2023-02-16 | 50.79 | $9.62 | 21300 |
| 2023-02-15 | 52.26 | $9.75 | 38535 |
| 2023-02-14 | 48.32 | $9.39 | 37000 |
| 2023-02-13 | 49.84 | $9.53 | 29847 |
| 2023-02-10 | 49.63 | $9.51 | 40000 |
| 2023-02-09 | 53.31 | $9.85 | 51311 |
| 2023-02-08 | 54.21 | $9.93 | 70700 |
| 2023-02-07 | 54.43 | $9.95 | 56800 |
| 2023-02-06 | 51.65 | $9.65 | 81417 |
| 2023-02-03 | 60.10 | $10.38 | 140557 |
| 2023-02-02 | 59.15 | $10.27 | 151900 |
| 2023-02-01 | 57.10 | $10.04 | 95100 |
| 2023-01-31 | 54.77 | $9.79 | 71647 |
| 2023-01-30 | 54.48 | $9.76 | 103500 |
| 2023-01-27 | 56.15 | $9.91 | 152424 |
| 2023-01-26 | 52.67 | $9.53 | 56700 |
| 2023-01-25 | 51.61 | $9.42 | 46503 |
| 2023-01-24 | 52.63 | $9.52 | 77125 |
| 2023-01-23 | 50.21 | $9.26 | 78300 |
| 2023-01-20 | 50.49 | $9.29 | 79600 |
| 2023-01-19 | 47.30 | $8.95 | 93800 |
| 2023-01-18 | 49.34 | $9.18 | 90400 |
| 2023-01-17 | 48.61 | $9.10 | 96600 |
| 2023-01-13 | 52.59 | $9.54 | 45000 |
| 2023-01-12 | 55.64 | $9.85 | 101900 |
| 2023-01-11 | 51.60 | $9.38 | 91921 |
| 2023-01-10 | 52.47 | $9.47 | 53526 |
| 2023-01-09 | 54.11 | $9.64 | 65801 |
| 2023-01-06 | 52.87 | $9.49 | 42873 |
| 2023-01-05 | 54.07 | $9.62 | 52511 |
| 2023-01-04 | 52.66 | $9.44 | 73600 |
| 2023-01-03 | 55.07 | $9.71 | 169634 |
| 2022-12-30 | 51.65 | $9.27 | 115472 |
| 2022-12-29 | 52.77 | $9.40 | 105745 |
| 2022-12-28 | 50.97 | $9.17 | 100026 |
| 2022-12-27 | 53.32 | $9.45 | 133908 |
| 2022-12-23 | 59.36 | $10.10 | 144307 |
| 2022-12-22 | 54.55 | $9.46 | 106400 |
| 2022-12-21 | 50.74 | $9.02 | 101600 |
| 2022-12-20 | 49.08 | $8.84 | 128300 |
| 2022-12-19 | 49.79 | $8.92 | 151208 |
| 2022-12-16 | 50.39 | $8.99 | 162001 |
| 2022-12-15 | 51.58 | $9.13 | 228607 |
| 2022-12-14 | 51.19 | $9.08 | 163740 |
| 2022-12-13 | 50.28 | $8.96 | 211930 |
| 2022-12-12 | 52.05 | $9.19 | 111100 |
| 2022-12-09 | 52.28 | $9.22 | 208431 |
| 2022-12-08 | 53.24 | $9.35 | 114321 |
| 2022-12-07 | 50.58 | $8.95 | 229437 |
| 2022-12-06 | 51.77 | $9.12 | 79739 |
| 2022-12-05 | 52.18 | $9.18 | 105449 |
| 2022-12-02 | 54.23 | $9.48 | 173958 |
| 2022-12-01 | 49.94 | $8.79 | 207300 |
| 2022-11-30 | 45.96 | $8.22 | 268300 |
| 2022-11-29 | 42.77 | $7.80 | 115344 |
| 2022-11-28 | 43.77 | $7.97 | 133500 |
| 2022-11-25 | 44.81 | $8.15 | 61525 |
| 2022-11-23 | 46.63 | $8.46 | 103000 |
| 2022-11-22 | 45.75 | $8.33 | 152709 |
| 2022-11-21 | 45.56 | $8.30 | 218841 |
| 2022-11-18 | 42.94 | $7.90 | 200606 |
| 2022-11-17 | 44.31 | $8.17 | 195429 |
| 2022-11-16 | 46.71 | $8.63 | 113500 |
| 2022-11-15 | 49.84 | $9.19 | 261856 |
| 2022-11-14 | 49.90 | $9.20 | 125400 |
| 2022-11-11 | 53.42 | $9.81 | 256765 |
| 2022-11-10 | 60.39 | $10.86 | 268065 |
| 2022-11-09 | 52.34 | $9.43 | 358955 |
| 2022-11-08 | 45.17 | $8.46 | 266400 |
| 2022-11-07 | 44.68 | $8.40 | 408300 |
| 2022-11-04 | 45.98 | $8.60 | 326700 |
| 2022-11-03 | 48.45 | $8.97 | 66629 |
| 2022-11-02 | 48.72 | $9.01 | 92400 |
| 2022-11-01 | 48.66 | $9.00 | 112400 |
| 2022-10-31 | 47.94 | $8.89 | 330300 |
| 2022-10-28 | 49.25 | $9.11 | 138625 |
| 2022-10-27 | 55.11 | $10.01 | 130300 |
| 2022-10-26 | 56.90 | $10.26 | 113512 |
| 2022-10-25 | 54.84 | $9.89 | 79300 |
| 2022-10-24 | 54.11 | $9.76 | 345600 |
| 2022-10-21 | 73.64 | $12.00 | 293200 |
| 2022-10-20 | 69.21 | $11.06 | 297546 |
| 2022-10-19 | 65.52 | $10.43 | 238700 |
| 2022-10-18 | 64.49 | $10.27 | 333126 |
| 2022-10-17 | 56.39 | $9.22 | 107016 |
| 2022-10-14 | 57.82 | $9.34 | 48900 |
| 2022-10-13 | 57.05 | $9.25 | 297218 |
| 2022-10-12 | 63.74 | $9.79 | 69413 |
| 2022-10-11 | 62.90 | $9.68 | 114700 |
| 2022-10-10 | 62.37 | $9.61 | 174600 |
| 2022-10-07 | 60.22 | $9.33 | 111800 |
| 2022-10-06 | 68.77 | $9.97 | 137600 |
| 2022-10-05 | 66.43 | $9.64 | 126600 |
| 2022-10-04 | 66.72 | $9.66 | 254100 |
| 2022-10-03 | 61.95 | $9.05 | 113000 |
| 2022-09-30 | 65.00 | $9.26 | 87700 |
| 2022-09-29 | 67.70 | $9.44 | 156908 |
| 2022-09-28 | 68.92 | $9.52 | 144200 |
| 2022-09-27 | 64.97 | $8.99 | 244417 |
| 2022-09-26 | 62.95 | $8.75 | 238201 |
| 2022-09-23 | 59.82 | $8.41 | 171741 |
| 2022-09-22 | 61.86 | $8.55 | 191500 |
| 2022-09-21 | 62.73 | $8.61 | 129345 |
| 2022-09-20 | 63.16 | $8.64 | 110445 |
| 2022-09-19 | 63.08 | $8.63 | 186340 |
| 2022-09-16 | 66.45 | $8.88 | 396200 |
| 2022-09-15 | 63.32 | $8.46 | 183900 |
| 2022-09-14 | 63.99 | $8.51 | 138134 |
| 2022-09-13 | 62.87 | $8.36 | 227400 |
| 2022-09-12 | 65.33 | $8.55 | 218447 |
| 2022-09-09 | 61.23 | $8.01 | 217000 |
| 2022-09-08 | 57.70 | $7.61 | 238600 |
| 2022-09-07 | 56.48 | $7.48 | 232228 |
| 2022-09-06 | 45.58 | $6.53 | 229009 |
| 2022-09-02 | 45.92 | $6.56 | 130700 |
| 2022-09-01 | 42.47 | $6.31 | 161903 |
| 2022-08-31 | 41.48 | $6.24 | 108943 |
| 2022-08-30 | 41.58 | $6.25 | 126500 |
| 2022-08-29 | 41.95 | $6.29 | 130800 |
| 2022-08-26 | 41.95 | $6.29 | 176522 |
| 2022-08-25 | 44.67 | $6.59 | 215235 |
| 2022-08-24 | 43.03 | $6.45 | 122200 |
| 2022-08-23 | 43.38 | $6.49 | 159000 |
| 2022-08-22 | 42.16 | $6.38 | 316211 |
| 2022-08-19 | 41.61 | $6.33 | 395150 |
| 2022-08-18 | 47.68 | $7.04 | 246659 |
| 2022-08-17 | 56.36 | $7.83 | 100500 |
| 2022-08-16 | 56.73 | $7.86 | 472925 |
| 2022-08-15 | 54.24 | $7.60 | 154835 |
| 2022-08-12 | 49.22 | $7.13 | 218007 |
| 2022-08-11 | 46.11 | $6.87 | 249800 |
| 2022-08-10 | 48.16 | $7.06 | 207417 |
| 2022-08-09 | 41.54 | $6.55 | 187023 |
| 2022-08-08 | 49.69 | $7.24 | 189700 |
| 2022-08-05 | 48.86 | $7.18 | 101800 |
| 2022-08-04 | 49.51 | $7.23 | 61328 |
| 2022-08-03 | 50.40 | $7.30 | 155000 |
| 2022-08-02 | 46.92 | $7.03 | 192207 |
| 2022-08-01 | 45.57 | $6.93 | 141000 |
| 2022-07-29 | 42.97 | $6.74 | 84700 |
| 2022-07-28 | 42.69 | $6.72 | 35324 |
| 2022-07-27 | 44.31 | $6.88 | 122200 |
| 2022-07-26 | 43.42 | $6.81 | 84901 |
| 2022-07-25 | 46.24 | $7.09 | 85119 |
| 2022-07-22 | 46.44 | $7.11 | 75913 |
| 2022-07-21 | 48.26 | $7.29 | 99714 |
| 2022-07-20 | 47.39 | $7.21 | 107241 |
| 2022-07-19 | 45.08 | $7.00 | 142606 |
| 2022-07-18 | 42.33 | $6.76 | 171300 |
| 2022-07-15 | 45.10 | $7.07 | 135630 |
| 2022-07-14 | 43.28 | $6.91 | 132600 |
| 2022-07-13 | 42.61 | $6.85 | 103018 |
| 2022-07-12 | 39.40 | $6.57 | 78300 |
| 2022-07-11 | 39.17 | $6.55 | 105000 |
| 2022-07-08 | 42.39 | $6.97 | 97445 |
| 2022-07-07 | 42.87 | $7.03 | 184139 |
| 2022-07-06 | 39.86 | $6.75 | 186309 |
| 2022-07-05 | 37.05 | $6.50 | 104731 |
| 2022-07-01 | 32.87 | $6.15 | 136844 |
| 2022-06-30 | 32.75 | $6.14 | 109400 |
| 2022-06-29 | 33.38 | $6.25 | 163702 |
| 2022-06-28 | 32.14 | $6.14 | 131300 |
| 2022-06-27 | 33.99 | $6.48 | 93200 |
| 2022-06-24 | 34.55 | $6.58 | 181010 |
| 2022-06-23 | 33.73 | $6.50 | 92332 |
| 2022-06-22 | 32.62 | $6.39 | 215700 |
| 2022-06-21 | 32.22 | $6.35 | 258500 |
| 2022-06-17 | 31.56 | $6.28 | 670700 |
| 2022-06-16 | 31.29 | $6.25 | 342800 |
| 2022-06-15 | 32.27 | $6.49 | 373948 |
| 2022-06-14 | 33.13 | $6.70 | 162000 |
| 2022-06-13 | 32.15 | $6.58 | 361900 |
| 2022-06-10 | 33.88 | $7.02 | 338754 |
| 2022-06-09 | 35.50 | $7.41 | 119601 |
| 2022-06-08 | 37.32 | $7.83 | 109800 |
| 2022-06-07 | 36.81 | $7.76 | 155057 |
| 2022-06-06 | 36.89 | $7.78 | 131600 |
| 2022-06-03 | 36.21 | $7.68 | 127332 |
| 2022-06-02 | 38.03 | $8.15 | 148800 |
| 2022-06-01 | 35.41 | $7.75 | 126700 |
| 2022-05-31 | 36.85 | $8.14 | 584618 |
| 2022-05-27 | 35.44 | $7.92 | 391649 |
| 2022-05-26 | 33.06 | $7.55 | 378902 |
| 2022-05-25 | 30.69 | $7.19 | 1.3M |
| 2022-05-24 | 27.44 | $6.71 | 880139 |
| 2022-05-23 | 32.58 | $8.41 | 363700 |
| 2022-05-20 | 32.15 | $8.35 | 347400 |
| 2022-05-19 | 33.29 | $8.69 | 394800 |
| 2022-05-18 | 30.34 | $8.26 | 469932 |
| 2022-05-17 | 32.26 | $8.87 | 676200 |
| 2022-05-16 | 31.99 | $8.83 | 330710 |
| 2022-05-13 | 35.21 | $9.80 | 501479 |
| 2022-05-12 | 37.45 | $10.41 | 544240 |
| 2022-05-11 | 31.08 | $9.48 | 350900 |
| 2022-05-10 | 32.33 | $9.85 | 924669 |
| 2022-05-09 | 37.36 | $11.16 | 326194 |
| 2022-05-06 | 41.28 | $12.00 | 422500 |
| 2022-05-05 | 42.12 | $12.17 | 314130 |
| 2022-05-04 | 44.69 | $12.67 | 323730 |
| 2022-05-03 | 47.15 | $13.12 | 222100 |
| 2022-05-02 | 42.26 | $12.39 | 175100 |
| 2022-04-29 | 36.35 | $11.62 | 213114 |
| 2022-04-28 | 41.12 | $12.54 | 132368 |
| 2022-04-27 | 38.37 | $12.21 | 158346 |
| 2022-04-26 | 41.44 | $12.76 | 148514 |
| 2022-04-25 | 43.24 | $13.06 | 260042 |
| 2022-04-22 | 40.71 | $12.75 | 319000 |
| 2022-04-21 | 45.34 | $13.50 | 194219 |
| 2022-04-20 | 47.97 | $13.88 | 226044 |
| 2022-04-19 | 48.32 | $13.93 | 219824 |
| 2022-04-18 | 44.72 | $13.46 | 175016 |
| 2022-04-14 | 44.56 | $13.44 | 210523 |
| 2022-04-13 | 44.62 | $13.45 | 216406 |
| 2022-04-12 | 42.57 | $13.17 | 146800 |
| 2022-04-11 | 42.73 | $13.20 | 165500 |
| 2022-04-08 | 43.95 | $13.43 | 140743 |
| 2022-04-07 | 43.81 | $13.41 | 225319 |
| 2022-04-06 | 44.36 | $13.52 | 268900 |
| 2022-04-05 | 44.84 | $13.62 | 224218 |
| 2022-04-04 | 44.21 | $13.51 | 278400 |
| 2022-04-01 | 43.08 | $13.31 | 238700 |
| 2022-03-31 | 41.85 | $13.09 | 407723 |
| 2022-03-30 | 41.93 | $13.11 | 250908 |
| 2022-03-29 | 38.44 | $12.47 | 152339 |
| 2022-03-28 | 35.75 | $12.00 | 148340 |
| 2022-03-25 | 34.65 | $11.81 | 213096 |
| 2022-03-24 | 35.69 | $12.15 | 208938 |
| 2022-03-23 | 37.57 | $12.75 | 466880 |
| 2022-03-22 | 34.56 | $12.20 | 287100 |
| 2022-03-21 | 32.95 | $11.91 | 280839 |
| 2022-03-18 | 35.17 | $12.69 | 670309 |
| 2022-03-17 | 28.72 | $11.59 | 668544 |
| 2022-03-16 | 25.33 | $11.06 | 781900 |
| 2022-03-15 | 23.50 | $10.78 | 263405 |
| 2022-03-14 | 21.00 | $10.40 | 420733 |
| 2022-03-11 | 21.53 | $10.70 | 578940 |
| 2022-03-10 | 22.05 | $11.00 | 873133 |
| 2022-03-09 | 23.14 | $11.61 | 3.6M |
| 2022-03-08 | 28.21 | $13.94 | 642800 |
| 2022-03-07 | 28.39 | $14.01 | 368100 |
| 2022-03-04 | 29.63 | $14.50 | 408578 |
| 2022-03-03 | 32.82 | $15.65 | 182000 |
| 2022-03-02 | 34.35 | $16.15 | 203100 |
| 2022-03-01 | 33.35 | $15.98 | 305300 |
| 2022-02-28 | 35.63 | $16.73 | 369600 |
| 2022-02-25 | 32.65 | $16.22 | 532835 |
| 2022-02-24 | 35.40 | $17.12 | 303621 |
| 2022-02-23 | 34.76 | $17.01 | 159300 |
| 2022-02-22 | 34.14 | $16.90 | 323800 |
| 2022-02-18 | 38.48 | $18.28 | 146646 |
| 2022-02-17 | 43.20 | $19.53 | 161700 |
| 2022-02-16 | 46.68 | $20.33 | 118743 |
| 2022-02-15 | 46.11 | $20.22 | 189101 |
| 2022-02-14 | 42.46 | $19.53 | 156002 |
| 2022-02-11 | 43.52 | $19.79 | 123600 |
| 2022-02-10 | 44.77 | $20.10 | 124210 |
| 2022-02-09 | 46.25 | $20.46 | 210300 |
| 2022-02-08 | 44.76 | $20.15 | 157800 |
| 2022-02-07 | 41.48 | $19.49 | 133888 |
| 2022-02-04 | 38.65 | $18.95 | 141200 |
| 2022-02-03 | 34.64 | $18.23 | 337226 |
| 2022-02-02 | 35.94 | $18.65 | 280146 |
| 2022-02-01 | 38.63 | $19.47 | 391607 |
| 2022-01-31 | 39.70 | $19.78 | 192328 |
| 2022-01-28 | 35.32 | $18.98 | 197826 |
| 2022-01-27 | 35.38 | $19.00 | 166610 |
| 2022-01-26 | 37.47 | $19.68 | 330413 |
| 2022-01-25 | 38.20 | $19.91 | 214216 |
| 2022-01-24 | 38.72 | $20.08 | 778300 |
| 2022-01-21 | 34.10 | $19.17 | 387056 |
| 2022-01-20 | 37.79 | $20.41 | 260016 |
| 2022-01-19 | 37.95 | $20.46 | 762919 |
| 2022-01-18 | 36.90 | $20.25 | 893400 |
| 2022-01-14 | 44.23 | $22.42 | 157816 |
| 2022-01-13 | 42.64 | $22.10 | 166082 |
| 2022-01-12 | 44.02 | $22.47 | 194900 |
| 2022-01-11 | 45.46 | $22.85 | 767410 |
| 2022-01-10 | 47.77 | $23.44 | 307841 |
| 2022-01-07 | 47.47 | $23.37 | 222500 |
| 2022-01-06 | 47.18 | $23.30 | 405500 |
| 2022-01-05 | 44.14 | $22.57 | 279300 |
| 2022-01-04 | 46.33 | $23.20 | 364950 |
| 2022-01-03 | 41.90 | $22.18 | 161821 |
| 2021-12-31 | 41.50 | $22.09 | 140239 |
| 2021-12-30 | 41.45 | $22.08 | 246300 |
| 2021-12-29 | 39.20 | $21.55 | 256712 |
| 2021-12-28 | 43.13 | $22.87 | 297400 |
| 2021-12-27 | 43.82 | $23.09 | 129800 |
| 2021-12-23 | 44.97 | $23.46 | 196300 |
| 2021-12-22 | 43.68 | $23.12 | 167943 |
| 2021-12-21 | 41.68 | $22.60 | 418295 |
| 2021-12-20 | 42.82 | $23.01 | 406847 |
| 2021-12-17 | 45.28 | $23.87 | 1.0M |
| 2021-12-16 | 44.58 | $23.67 | 372388 |
| 2021-12-15 | 44.96 | $23.81 | 616600 |
| 2021-12-14 | 44.64 | $23.71 | 599100 |
| 2021-12-13 | 43.98 | $23.50 | 334142 |
| 2021-12-10 | 44.77 | $23.83 | 167645 |
| 2021-12-09 | 44.13 | $23.61 | 272718 |
| 2021-12-08 | 49.07 | $25.62 | 312150 |
| 2021-12-07 | 46.19 | $24.61 | 210648 |
| 2021-12-06 | 44.40 | $24.00 | 321900 |
| 2021-12-03 | 40.86 | $22.85 | 498800 |
| 2021-12-02 | 44.28 | $24.32 | 268338 |
| 2021-12-01 | 42.73 | $23.82 | 672581 |
| 2021-11-30 | 45.50 | $24.97 | 1.0M |
| 2021-11-29 | 42.51 | $24.00 | 693559 |
| 2021-11-26 | 41.03 | $23.53 | 357000 |
| 2021-11-24 | 41.12 | $23.57 | 406900 |
| 2021-11-23 | 40.79 | $23.46 | 431725 |
| 2021-11-22 | 42.91 | $24.50 | 845739 |
| 2021-11-19 | 43.28 | $24.68 | 307409 |
| 2021-11-18 | 41.47 | $24.00 | 538584 |
| 2021-11-17 | 45.51 | $25.99 | 560674 |
| 2021-11-16 | 44.13 | $25.46 | 524300 |
| 2021-11-15 | 44.62 | $25.70 | 600625 |
| 2021-11-12 | 41.03 | $24.30 | 693800 |
| 2021-11-11 | 39.29 | $23.65 | 2.0M |
| 2021-11-10 | 50.75 | $28.90 | 608300 |
| 2021-11-09 | 53.87 | $30.00 | 654400 |
| 2021-11-08 | 46.89 | $27.53 | 327200 |
| 2021-11-05 | 48.13 | $27.97 | 386790 |
| 2021-11-04 | 52.57 | $29.46 | 290726 |
| 2021-11-03 | 54.23 | $29.98 | 564450 |
| 2021-11-02 | 48.26 | $27.98 | 368508 |
| 2021-11-01 | 48.87 | $28.18 | 300580 |
| 2021-10-29 | 49.31 | $28.33 | 182750 |
| 2021-10-28 | 47.16 | $27.62 | 359542 |
| 2021-10-27 | 46.25 | $27.32 | 177917 |
| 2021-10-26 | 46.95 | $27.59 | 341838 |
| 2021-10-25 | 45.71 | $27.16 | 223727 |
| 2021-10-22 | 42.41 | $26.04 | 184378 |
| 2021-10-21 | 45.34 | $27.29 | 153246 |
| 2021-10-20 | 43.89 | $26.80 | 271100 |
| 2021-10-19 | 42.84 | $26.44 | 283814 |
| 2021-10-18 | 43.06 | $26.54 | 275700 |
| 2021-10-15 | 43.12 | $26.57 | 315339 |
| 2021-10-14 | 45.86 | $27.90 | 298036 |
| 2021-10-13 | 43.55 | $27.00 | 308741 |
| 2021-10-12 | 42.67 | $26.66 | 210400 |
| 2021-10-11 | 42.73 | $26.69 | 227701 |
| 2021-10-08 | 43.48 | $27.11 | 225224 |
| 2021-10-07 | 42.59 | $26.72 | 322301 |
| 2021-10-06 | 38.29 | $24.91 | 381900 |
| 2021-10-05 | 39.92 | $25.95 | 311136 |
| 2021-10-04 | 36.09 | $24.41 | 983424 |
| 2021-10-01 | 39.68 | $26.71 | 1.2M |
| 2021-09-30 | 41.15 | $27.58 | 1.2M |
| 2021-09-29 | 47.02 | $30.66 | 590032 |
| 2021-09-28 | 53.28 | $33.33 | 637400 |
| 2021-09-27 | 56.54 | $34.55 | 631400 |
| 2021-09-24 | 55.39 | $34.01 | 560555 |
| 2021-09-23 | 50.53 | $31.90 | 364407 |
| 2021-09-22 | 48.54 | $31.11 | 617528 |
| 2021-09-21 | 49.28 | $31.42 | 508048 |
| 2021-09-20 | 45.81 | $30.05 | 637400 |
| 2021-09-17 | 46.50 | $30.36 | 971800 |
| 2021-09-16 | 48.65 | $31.33 | 309451 |
| 2021-09-15 | 47.51 | $30.85 | 709171 |
| 2021-09-14 | 51.31 | $32.53 | 317019 |
| 2021-09-13 | 56.71 | $34.63 | 455133 |
| 2021-09-10 | 57.56 | $34.94 | 613100 |
| 2021-09-09 | 52.63 | $32.67 | 384494 |
| 2021-09-08 | 50.00 | $31.59 | 292300 |
| 2021-09-07 | 47.54 | $30.63 | 414514 |
| 2021-09-03 | 47.54 | $30.63 | 331582 |
| 2021-09-02 | 47.23 | $30.50 | 371684 |
| 2021-09-01 | 43.49 | $29.00 | 334453 |
| 2021-08-31 | 40.55 | $27.90 | 503326 |
| 2021-08-30 | 41.20 | $28.25 | 556400 |
| 2021-08-27 | 44.43 | $29.93 | 818494 |
| 2021-08-26 | 40.44 | $28.42 | 533285 |
| 2021-08-25 | 40.39 | $28.40 | 442914 |
| 2021-08-24 | 40.93 | $28.71 | 935264 |
| 2021-08-23 | 38.76 | $27.85 | 1.1M |
| 2021-08-20 | 35.69 | $26.68 | 623361 |
| 2021-08-19 | 35.46 | $26.59 | 780955 |
| 2021-08-18 | 35.51 | $26.63 | 1.4M |
| 2021-08-17 | 36.10 | $27.07 | 1.4M |
| 2021-08-16 | 37.55 | $28.16 | 1.3M |
| 2021-08-13 | 37.64 | $28.23 | 7.7M |
| 2021-08-12 | 47.67 | $34.51 | 825673 |
| 2021-08-11 | 45.27 | $33.42 | 968925 |
| 2021-08-10 | 44.40 | $33.03 | 797844 |
| 2021-08-09 | 47.23 | $34.58 | 839466 |
| 2021-08-06 | 49.90 | $35.95 | 651308 |
| 2021-08-05 | 52.24 | $37.09 | 478331 |
| 2021-08-04 | 49.42 | $35.66 | 470000 |
| 2021-08-03 | 51.43 | $36.66 | 374400 |
| 2021-08-02 | 50.06 | $35.95 | 523200 |
| 2021-07-30 | 46.36 | $34.13 | 1.1M |
| 2021-07-29 | 45.15 | $33.56 | 1.2M |
| 2021-07-28 | 46.30 | $34.22 | 1.2M |
| 2021-07-27 | 45.74 | $33.94 | 716970 |
| 2021-07-26 | 51.25 | $37.00 | 367611 |
| 2021-07-23 | 52.83 | $37.80 | 340568 |
| 2021-07-22 | 52.94 | $37.86 | 400380 |
| 2021-07-21 | 53.20 | $38.00 | 519431 |
| 2021-07-20 | 51.00 | $36.65 | 917500 |
| 2021-07-19 | 47.06 | $34.40 | 489512 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-43.27
2026-07-16
Close Price
$4.54
Vol: 263696
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -43.27 | $4.54 | 263696 |
| 2026-07-15 | -5.77 | $4.73 | 856400 |
| 2026-07-14 | -45.45 | $4.48 | 349105 |
| 2026-07-13 | -36.36 | $4.52 | 398083 |
| 2026-07-10 | -61.36 | $4.41 | 479341 |
| 2026-07-09 | -72.73 | $4.36 | 479938 |
| 2026-07-08 | -83.33 | $4.28 | 393712 |
| 2026-07-07 | -60.71 | $4.34 | 455594 |
| 2026-07-06 | -46.43 | $4.42 | 578931 |
| 2026-07-02 | -36.07 | $4.46 | 411641 |
| 2026-07-01 | -37.70 | $4.45 | 325605 |
| 2026-06-30 | -47.54 | $4.39 | 434662 |
| 2026-06-29 | -39.34 | $4.44 | 441100 |
| 2026-06-26 | -8.20 | $4.63 | 2.2M |
| 2026-06-25 | -33.96 | $4.42 | 416037 |
| 2026-06-24 | -32.73 | $4.42 | 395500 |
| 2026-06-23 | -41.67 | $4.35 | 1.1M |
| 2026-06-22 | -35.38 | $4.37 | 380051 |
| 2026-06-18 | -18.92 | $4.46 | 716422 |
| 2026-06-17 | -25.68 | $4.41 | 401400 |
| 2026-06-16 | -12.00 | $4.51 | 331847 |
| 2026-06-15 | -10.81 | $4.51 | 343600 |
| 2026-06-12 | -4.48 | $4.49 | 316750 |
| 2026-06-11 | -3.13 | $4.47 | 378450 |
| 2026-06-10 | -9.38 | $4.43 | 414630 |
| 2026-06-09 | -5.17 | $4.40 | 442200 |
| 2026-06-08 | -50.00 | $4.19 | 460601 |
| 2026-06-05 | -57.35 | $4.14 | 640500 |
| 2026-06-04 | -58.82 | $4.13 | 453879 |
| 2026-06-03 | -67.90 | $4.11 | 495900 |
| 2026-06-02 | -62.96 | $4.15 | 615423 |
| 2026-06-01 | -33.33 | $4.39 | 660100 |
| 2026-05-29 | -62.96 | $4.15 | 777348 |
| 2026-05-28 | -65.43 | $4.13 | 407243 |
| 2026-05-27 | -54.32 | $4.22 | 611479 |
| 2026-05-26 | -76.54 | $4.04 | 473441 |
| 2026-05-22 | -83.95 | $3.98 | 331900 |
| 2026-05-21 | -80.25 | $4.01 | 356740 |
| 2026-05-20 | -83.95 | $3.98 | 411600 |
| 2026-05-19 | -81.40 | $4.01 | 564543 |
| 2026-05-18 | -95.18 | $3.92 | 526184 |
| 2026-05-15 | -97.50 | $3.93 | 587459 |
| 2026-05-14 | -87.18 | $4.03 | 574100 |
| 2026-05-13 | -98.72 | $3.94 | 583429 |
| 2026-05-12 | -72.58 | $4.26 | 391700 |
| 2026-05-11 | -56.45 | $4.36 | 525300 |
| 2026-05-08 | -66.13 | $4.30 | 734847 |
| 2026-05-07 | -56.45 | $4.36 | 650004 |
| 2026-05-06 | -43.55 | $4.44 | 1.6M |
| 2026-05-05 | -79.03 | $4.22 | 586936 |
| 2026-05-04 | -87.30 | $4.16 | 314700 |
| 2026-05-01 | -56.34 | $4.31 | 435100 |
| 2026-04-30 | -44.94 | $4.31 | 237349 |
| 2026-04-29 | -45.26 | $4.28 | 400400 |
| 2026-04-28 | -32.99 | $4.39 | 247400 |
| 2026-04-27 | -28.87 | $4.43 | 304400 |
| 2026-04-24 | -26.80 | $4.45 | 268435 |
| 2026-04-23 | -14.43 | $4.57 | 394746 |
| 2026-04-22 | -7.22 | $4.64 | 347108 |
| 2026-04-21 | -7.37 | $4.62 | 494400 |
| 2026-04-20 | -4.65 | $4.56 | 302503 |
| 2026-04-17 | -7.32 | $4.50 | 415324 |
| 2026-04-16 | -4.69 | $4.35 | 456540 |
| 2026-04-15 | -9.68 | $4.30 | 396100 |
| 2026-04-14 | -20.97 | $4.23 | 362684 |
| 2026-04-13 | -14.52 | $4.27 | 669346 |
| 2026-04-10 | -29.03 | $4.18 | 879500 |
| 2026-04-09 | -32.20 | $4.14 | 743500 |
| 2026-04-08 | -15.25 | $4.24 | 395970 |
| 2026-04-07 | -25.00 | $4.13 | 431925 |
| 2026-04-06 | -28.85 | $4.11 | 414000 |
| 2026-04-02 | -50.00 | $4.00 | 509840 |
| 2026-04-01 | -79.75 | $3.90 | 677368 |
| 2026-03-31 | -100.00 | $3.74 | 380529 |
| 2026-03-30 | -95.12 | $3.79 | 275518 |
| 2026-03-27 | -97.50 | $3.79 | 340100 |
| 2026-03-26 | -86.96 | $3.97 | 439105 |
| 2026-03-25 | -75.36 | $4.05 | 348800 |
| 2026-03-24 | -63.77 | $4.13 | 515107 |
| 2026-03-23 | -62.32 | $4.14 | 716600 |
| 2026-03-20 | -72.97 | $4.08 | 1.3M |
| 2026-03-19 | -75.61 | $4.08 | 648718 |
| 2026-03-18 | -78.05 | $4.06 | 456500 |
| 2026-03-17 | -71.26 | $4.13 | 522304 |
| 2026-03-16 | -77.01 | $4.08 | 440700 |
| 2026-03-13 | -78.41 | $4.07 | 431200 |
| 2026-03-12 | -84.09 | $4.02 | 635989 |
| 2026-03-11 | -80.68 | $4.05 | 494900 |
| 2026-03-10 | -81.82 | $4.04 | 497900 |
| 2026-03-09 | -76.14 | $4.09 | 915226 |
| 2026-03-06 | -95.95 | $4.05 | 765247 |
| 2026-03-05 | -93.94 | $4.14 | 1.4M |
| 2026-03-04 | -41.38 | $4.52 | 1.2M |
| 2026-03-03 | -75.86 | $4.32 | 757100 |
| 2026-03-02 | -79.31 | $4.30 | 680900 |
| 2026-02-27 | -79.31 | $4.30 | 749302 |
| 2026-02-26 | -63.16 | $4.40 | 673645 |
| 2026-02-25 | -71.93 | $4.35 | 406894 |
| 2026-02-24 | -75.44 | $4.33 | 631427 |
| 2026-02-23 | -61.40 | $4.41 | 606236 |
| 2026-02-20 | -24.56 | $4.62 | 1.7M |
| 2026-02-19 | -21.05 | $4.64 | 506720 |
| 2026-02-18 | -21.05 | $4.64 | 442000 |
| 2026-02-17 | -31.58 | $4.58 | 346500 |
| 2026-02-13 | -12.28 | $4.69 | 641035 |
| 2026-02-12 | -11.32 | $4.66 | 512700 |
| 2026-02-11 | -42.86 | $4.63 | 276100 |
| 2026-02-10 | -41.03 | $4.65 | 385245 |
| 2026-02-09 | -47.44 | $4.60 | 374100 |
| 2026-02-06 | -44.87 | $4.62 | 366647 |
| 2026-02-05 | -64.10 | $4.47 | 407629 |
| 2026-02-04 | -56.41 | $4.53 | 480900 |
| 2026-02-03 | -71.79 | $4.41 | 1.6M |
| 2026-02-02 | -59.26 | $4.54 | 652845 |
| 2026-01-30 | -67.90 | $4.47 | 356101 |
| 2026-01-29 | -75.61 | $4.41 | 403810 |
| 2026-01-28 | -72.29 | $4.44 | 321553 |
| 2026-01-27 | -77.38 | $4.40 | 277741 |
| 2026-01-26 | -77.38 | $4.40 | 406827 |
| 2026-01-23 | -77.38 | $4.40 | 351611 |
| 2026-01-22 | -85.87 | $4.34 | 339944 |
| 2026-01-21 | -94.79 | $4.26 | 438815 |
| 2026-01-20 | -98.02 | $4.23 | 478811 |
| 2026-01-16 | -94.55 | $4.31 | 866608 |
| 2026-01-15 | -89.58 | $4.49 | 851960 |
| 2026-01-14 | -95.24 | $4.55 | 643800 |
| 2026-01-13 | -65.57 | $4.95 | 411300 |
| 2026-01-12 | -70.49 | $4.92 | 397600 |
| 2026-01-09 | -83.61 | $4.84 | 494600 |
| 2026-01-08 | -81.67 | $4.86 | 517509 |
| 2026-01-07 | -73.33 | $4.91 | 614500 |
| 2026-01-06 | -81.67 | $4.86 | 623419 |
| 2026-01-05 | -72.22 | $4.96 | 515544 |
| 2026-01-02 | -96.30 | $4.83 | 379800 |
| 2025-12-31 | -85.11 | $4.95 | 465538 |
| 2025-12-30 | -57.14 | $4.99 | 361878 |
| 2025-12-29 | -47.14 | $5.02 | 310800 |
| 2025-12-26 | -44.29 | $5.04 | 276935 |
| 2025-12-24 | -60.00 | $4.93 | 298900 |
| 2025-12-23 | -64.29 | $4.90 | 257400 |
| 2025-12-22 | -28.57 | $5.15 | 385648 |
| 2025-12-19 | -35.62 | $5.09 | 851336 |
| 2025-12-18 | -19.18 | $5.21 | 512200 |
| 2025-12-17 | -11.69 | $5.21 | 408500 |
| 2025-12-16 | -9.46 | $5.20 | 476358 |
| 2025-12-15 | -14.10 | $5.16 | 493714 |
| 2025-12-12 | -8.97 | $5.20 | 480017 |
| 2025-12-11 | -3.85 | $5.24 | 339348 |
| 2025-12-10 | -4.17 | $5.18 | 595033 |
| 2025-12-09 | -9.09 | $5.09 | 452316 |
| 2025-12-08 | -15.63 | $5.03 | 343154 |
| 2025-12-05 | -25.00 | $4.97 | 500400 |
| 2025-12-04 | -1.67 | $5.08 | 469841 |
| 2025-12-03 | -60.00 | $5.01 | 364000 |
| 2025-12-02 | -70.00 | $4.88 | 518314 |
| 2025-12-01 | -77.69 | $4.78 | 518241 |
| 2025-11-28 | -80.77 | $4.74 | 283400 |
| 2025-11-26 | -80.00 | $4.75 | 428936 |
| 2025-11-25 | -73.08 | $4.84 | 380736 |
| 2025-11-24 | -82.31 | $4.72 | 678500 |
| 2025-11-21 | -75.38 | $4.81 | 642600 |
| 2025-11-20 | -87.69 | $4.65 | 670100 |
| 2025-11-19 | -93.08 | $4.58 | 528928 |
| 2025-11-18 | -93.08 | $4.58 | 543175 |
| 2025-11-17 | -95.38 | $4.55 | 618704 |
| 2025-11-14 | -93.70 | $4.60 | 489100 |
| 2025-11-13 | -99.15 | $4.63 | 833120 |
| 2025-11-12 | -89.66 | $4.75 | 699662 |
| 2025-11-11 | -85.34 | $4.80 | 503841 |
| 2025-11-10 | -87.07 | $4.78 | 624336 |
| 2025-11-07 | -87.93 | $4.77 | 875309 |
| 2025-11-06 | -86.21 | $4.79 | 1.5M |
| 2025-11-05 | -89.66 | $4.75 | 1.5M |
| 2025-11-04 | -97.26 | $5.01 | 962100 |
| 2025-11-03 | -58.44 | $5.35 | 753143 |
| 2025-10-31 | -73.83 | $5.31 | 610447 |
| 2025-10-30 | -87.41 | $5.20 | 490500 |
| 2025-10-29 | -84.14 | $5.26 | 596200 |
| 2025-10-28 | -84.83 | $5.25 | 530129 |
| 2025-10-27 | -81.21 | $5.31 | 441737 |
| 2025-10-24 | -87.50 | $5.22 | 280333 |
| 2025-10-23 | -84.87 | $5.26 | 574000 |
| 2025-10-22 | -97.14 | $5.08 | 569900 |
| 2025-10-21 | -97.21 | $5.10 | 399741 |
| 2025-10-20 | -96.22 | $5.12 | 374900 |
| 2025-10-17 | -90.81 | $5.22 | 564509 |
| 2025-10-16 | -91.49 | $5.21 | 807700 |
| 2025-10-15 | -80.23 | $5.51 | 609155 |
| 2025-10-14 | -88.14 | $5.37 | 773801 |
| 2025-10-13 | -88.70 | $5.36 | 483976 |
| 2025-10-10 | -100.00 | $5.16 | 680600 |
| 2025-10-09 | -100.00 | $5.42 | 437757 |
| 2025-10-08 | -90.65 | $5.67 | 597315 |
| 2025-10-07 | -99.28 | $5.55 | 713106 |
| 2025-10-06 | -99.15 | $5.76 | 557211 |
| 2025-10-03 | -89.72 | $5.97 | 540719 |
| 2025-10-02 | -55.96 | $6.32 | 736932 |
| 2025-10-01 | -52.17 | $6.33 | 736933 |
| 2025-09-30 | -55.65 | $6.29 | 1.8M |
| 2025-09-29 | -45.19 | $6.32 | 1.2M |
| 2025-09-26 | -48.15 | $6.28 | 568200 |
| 2025-09-25 | -49.63 | $6.26 | 443165 |
| 2025-09-24 | -13.33 | $6.75 | 325500 |
| 2025-09-23 | -9.63 | $6.80 | 712853 |
| 2025-09-22 | -6.67 | $6.84 | 427100 |
| 2025-09-19 | -7.41 | $6.83 | 1.3M |
| 2025-09-18 | -3.97 | $6.79 | 720100 |
| 2025-09-17 | -11.76 | $6.61 | 520900 |
| 2025-09-16 | -3.39 | $6.70 | 710200 |
| 2025-09-15 | -10.34 | $6.55 | 953007 |
| 2025-09-12 | 0.00 | $6.61 | 927717 |
| 2025-09-11 | 0.00 | $6.48 | 809700 |
| 2025-09-10 | -1.22 | $6.24 | 682283 |
| 2025-09-09 | -1.12 | $6.23 | 814455 |
| 2025-09-08 | -1.33 | $6.09 | 406349 |
| 2025-09-05 | -20.55 | $5.93 | 560653 |
| 2025-09-04 | -30.14 | $5.86 | 373019 |
| 2025-09-03 | -43.82 | $5.84 | 500500 |
| 2025-09-02 | -26.99 | $5.79 | 530300 |
| 2025-08-29 | -32.52 | $5.70 | 483622 |
| 2025-08-28 | -28.57 | $5.75 | 506100 |
| 2025-08-27 | -26.19 | $5.79 | 591200 |
| 2025-08-26 | -31.55 | $5.70 | 676000 |
| 2025-08-25 | -20.24 | $5.89 | 592500 |
| 2025-08-22 | -12.50 | $6.02 | 1.5M |
| 2025-08-21 | -20.83 | $5.88 | 998100 |
| 2025-08-20 | -31.55 | $5.70 | 513500 |
| 2025-08-19 | -32.74 | $5.68 | 521732 |
| 2025-08-18 | -39.88 | $5.56 | 372387 |
| 2025-08-15 | -42.26 | $5.52 | 1.2M |
| 2025-08-14 | -33.93 | $5.66 | 531700 |
| 2025-08-13 | -34.52 | $5.65 | 554823 |
| 2025-08-12 | -39.88 | $5.56 | 683530 |
| 2025-08-11 | -39.29 | $5.57 | 494396 |
| 2025-08-08 | -32.74 | $5.68 | 1.0M |
| 2025-08-07 | -32.14 | $5.69 | 1.2M |
| 2025-08-06 | -33.33 | $5.67 | 1.8M |
| 2025-08-05 | -80.65 | $4.85 | 1.4M |
| 2025-08-04 | -89.38 | $4.72 | 586600 |
| 2025-08-01 | -95.31 | $4.64 | 686321 |
| 2025-07-31 | -97.98 | $4.90 | 459600 |
| 2025-07-30 | -99.18 | $4.92 | 362038 |
| 2025-07-29 | -96.85 | $5.18 | 331200 |
| 2025-07-28 | -98.65 | $5.14 | 509630 |
| 2025-07-25 | -95.50 | $5.21 | 371600 |
| 2025-07-24 | -85.14 | $5.44 | 407700 |
| 2025-07-23 | -77.48 | $5.61 | 313900 |
| 2025-07-22 | -82.88 | $5.49 | 654600 |
| 2025-07-21 | -87.84 | $5.38 | 482141 |
| 2025-07-18 | -85.14 | $5.44 | 643687 |
| 2025-07-17 | -92.34 | $5.28 | 469489 |
| 2025-07-16 | -93.69 | $5.25 | 521200 |
| 2025-07-15 | -98.65 | $5.14 | 664800 |
| 2025-07-14 | -97.26 | $5.20 | 758335 |
| 2025-07-11 | -99.51 | $5.30 | 479821 |
| 2025-07-10 | -97.14 | $5.63 | 806909 |
| 2025-07-09 | -94.12 | $5.89 | 659100 |
| 2025-07-08 | -85.62 | $6.02 | 969481 |
| 2025-07-07 | -97.52 | $6.15 | 1.1M |
| 2025-07-03 | -10.62 | $7.21 | 864933 |
| 2025-07-02 | -0.95 | $7.21 | 902200 |
| 2025-07-01 | -20.00 | $6.91 | 1.0M |
| 2025-06-30 | -9.41 | $6.77 | 1.0M |
| 2025-06-27 | -32.14 | $6.49 | 1.6M |
| 2025-06-26 | -29.46 | $6.52 | 393041 |
| 2025-06-25 | -16.96 | $6.66 | 408534 |
| 2025-06-24 | -10.71 | $6.73 | 450500 |
| 2025-06-23 | -2.08 | $6.67 | 269608 |
| 2025-06-20 | -15.63 | $6.54 | 625630 |
| 2025-06-18 | -9.38 | $6.60 | 350794 |
| 2025-06-17 | -14.58 | $6.55 | 392800 |
| 2025-06-16 | -10.42 | $6.59 | 424919 |
| 2025-06-13 | -43.75 | $6.27 | 332220 |
| 2025-06-12 | -14.58 | $6.55 | 353100 |
| 2025-06-11 | -3.13 | $6.66 | 422421 |
| 2025-06-10 | -21.84 | $6.41 | 276700 |
| 2025-06-09 | -26.44 | $6.37 | 249800 |
| 2025-06-06 | -20.69 | $6.42 | 410800 |
| 2025-06-05 | -11.76 | $6.48 | 600000 |
| 2025-06-04 | -13.45 | $6.42 | 456100 |
| 2025-06-03 | -22.15 | $6.23 | 528739 |
| 2025-06-02 | -15.82 | $6.33 | 488100 |
| 2025-05-30 | -30.95 | $6.06 | 650128 |
| 2025-05-29 | -38.07 | $5.91 | 218872 |
| 2025-05-28 | -32.96 | $5.99 | 355900 |
| 2025-05-27 | -32.24 | $5.99 | 313337 |
| 2025-05-23 | -32.64 | $5.95 | 380300 |
| 2025-05-22 | -21.56 | $6.11 | 361835 |
| 2025-05-21 | -21.17 | $6.11 | 356500 |
| 2025-05-20 | -14.35 | $6.26 | 427500 |
| 2025-05-19 | -16.74 | $6.18 | 354600 |
| 2025-05-16 | -11.28 | $6.29 | 483700 |
| 2025-05-15 | -11.36 | $6.28 | 929509 |
| 2025-05-14 | -13.64 | $6.22 | 549000 |
| 2025-05-13 | -12.50 | $6.25 | 746400 |
| 2025-05-12 | -12.50 | $6.25 | 631500 |
| 2025-05-09 | -17.05 | $6.13 | 722823 |
| 2025-05-08 | -5.68 | $6.43 | 1.4M |
| 2025-05-07 | -13.94 | $6.10 | 2.4M |
| 2025-05-06 | -8.87 | $5.07 | 393700 |
| 2025-05-05 | -9.52 | $5.08 | 339912 |
| 2025-05-02 | -11.90 | $5.05 | 391000 |
| 2025-05-01 | -23.81 | $4.90 | 385900 |
| 2025-04-30 | -28.77 | $4.98 | 681400 |
| 2025-04-29 | -28.77 | $4.98 | 532688 |
| 2025-04-28 | -39.73 | $4.82 | 464600 |
| 2025-04-25 | -46.58 | $4.72 | 462602 |
| 2025-04-24 | -62.33 | $4.49 | 400100 |
| 2025-04-23 | -71.23 | $4.36 | 318948 |
| 2025-04-22 | -76.03 | $4.29 | 309100 |
| 2025-04-21 | -86.09 | $4.15 | 404800 |
| 2025-04-17 | -88.08 | $4.12 | 397300 |
| 2025-04-16 | -95.03 | $4.11 | 503903 |
| 2025-04-15 | -75.68 | $4.80 | 793200 |
| 2025-04-14 | -75.68 | $4.80 | 446511 |
| 2025-04-11 | -67.57 | $4.89 | 272008 |
| 2025-04-10 | -71.17 | $4.85 | 413200 |
| 2025-04-09 | -56.76 | $5.01 | 528668 |
| 2025-04-08 | -92.79 | $4.61 | 653805 |
| 2025-04-07 | -68.57 | $4.92 | 561836 |
| 2025-04-04 | -72.97 | $4.89 | 498600 |
| 2025-04-03 | -94.57 | $4.83 | 540708 |
| 2025-04-02 | -60.87 | $5.33 | 341613 |
| 2025-04-01 | -79.75 | $5.22 | 343833 |
| 2025-03-31 | -88.61 | $5.15 | 295291 |
| 2025-03-28 | -89.61 | $5.16 | 185243 |
| 2025-03-27 | -81.82 | $5.22 | 196600 |
| 2025-03-26 | -79.22 | $5.24 | 213417 |
| 2025-03-25 | -93.51 | $5.13 | 290401 |
| 2025-03-24 | -74.03 | $5.28 | 287401 |
| 2025-03-21 | -69.57 | $5.36 | 418800 |
| 2025-03-20 | -75.86 | $5.39 | 182700 |
| 2025-03-19 | -55.17 | $5.57 | 414300 |
| 2025-03-18 | -64.37 | $5.49 | 358001 |
| 2025-03-17 | -70.11 | $5.44 | 252600 |
| 2025-03-14 | -77.01 | $5.38 | 393800 |
| 2025-03-13 | -97.70 | $5.20 | 369201 |
| 2025-03-12 | -75.86 | $5.39 | 375800 |
| 2025-03-11 | -71.26 | $5.43 | 465327 |
| 2025-03-10 | -72.41 | $5.42 | 366900 |
| 2025-03-07 | -56.32 | $5.56 | 440399 |
| 2025-03-06 | -42.53 | $5.68 | 649400 |
| 2025-03-05 | -70.11 | $5.44 | 1.3M |
| 2025-03-04 | -95.40 | $5.22 | 610903 |
| 2025-03-03 | -69.32 | $5.44 | 485239 |
| 2025-02-28 | -73.86 | $5.40 | 214000 |
| 2025-02-27 | -64.77 | $5.48 | 353800 |
| 2025-02-26 | -42.05 | $5.68 | 235820 |
| 2025-02-25 | -46.59 | $5.64 | 343835 |
| 2025-02-24 | -47.73 | $5.63 | 387600 |
| 2025-02-21 | -6.82 | $5.99 | 461700 |
| 2025-02-20 | -3.45 | $6.01 | 311500 |
| 2025-02-19 | -5.81 | $5.98 | 351826 |
| 2025-02-18 | -1.19 | $6.00 | 272400 |
| 2025-02-14 | -1.22 | $5.98 | 238000 |
| 2025-02-13 | -20.51 | $5.79 | 225012 |
| 2025-02-12 | -35.90 | $5.67 | 207103 |
| 2025-02-11 | -41.03 | $5.63 | 221200 |
| 2025-02-10 | -50.00 | $5.56 | 222600 |
| 2025-02-07 | -66.67 | $5.43 | 228100 |
| 2025-02-06 | -51.28 | $5.55 | 211523 |
| 2025-02-05 | -30.77 | $5.71 | 211244 |
| 2025-02-04 | -57.32 | $5.52 | 312500 |
| 2025-02-03 | -90.24 | $5.25 | 347932 |
| 2025-01-31 | -91.18 | $5.37 | 242200 |
| 2025-01-30 | -76.12 | $5.48 | 207944 |
| 2025-01-29 | -79.10 | $5.46 | 165800 |
| 2025-01-28 | -70.77 | $5.53 | 208800 |
| 2025-01-27 | -60.00 | $5.60 | 215701 |
| 2025-01-24 | -30.77 | $5.79 | 226226 |
| 2025-01-23 | -7.69 | $5.94 | 255300 |
| 2025-01-22 | -33.33 | $5.82 | 248515 |
| 2025-01-21 | -52.17 | $5.78 | 218400 |
| 2025-01-17 | -66.38 | $5.73 | 220114 |
| 2025-01-16 | -62.07 | $5.78 | 198233 |
| 2025-01-15 | -55.17 | $5.86 | 191800 |
| 2025-01-14 | -64.66 | $5.75 | 241700 |
| 2025-01-13 | -72.41 | $5.66 | 291831 |
| 2025-01-10 | -81.03 | $5.56 | 284749 |
| 2025-01-08 | -83.02 | $5.62 | 246437 |
| 2025-01-07 | -62.26 | $5.84 | 290105 |
| 2025-01-06 | -54.72 | $5.92 | 440100 |
| 2025-01-03 | -59.43 | $5.87 | 378300 |
| 2025-01-02 | -79.25 | $5.66 | 399500 |
| 2024-12-31 | -71.43 | $5.70 | 186709 |
| 2024-12-30 | -57.04 | $5.73 | 210096 |
| 2024-12-27 | -52.45 | $5.75 | 255220 |
| 2024-12-26 | -48.25 | $5.81 | 151600 |
| 2024-12-24 | -47.55 | $5.82 | 96300 |
| 2024-12-23 | -47.55 | $5.82 | 234706 |
| 2024-12-20 | -39.86 | $5.93 | 480300 |
| 2024-12-19 | -31.47 | $6.05 | 254012 |
| 2024-12-18 | -25.50 | $6.12 | 448021 |
| 2024-12-17 | -2.14 | $6.38 | 324100 |
| 2024-12-16 | -1.48 | $6.34 | 257130 |
| 2024-12-13 | -9.09 | $5.97 | 244918 |
| 2024-12-12 | -10.91 | $5.95 | 330313 |
| 2024-12-11 | -3.64 | $6.03 | 852500 |
| 2024-12-10 | -10.91 | $5.95 | 286330 |
| 2024-12-09 | -3.00 | $5.94 | 541300 |
| 2024-12-06 | -35.00 | $5.62 | 476300 |
| 2024-12-05 | -47.41 | $5.58 | 288321 |
| 2024-12-04 | -46.38 | $5.71 | 308641 |
| 2024-12-03 | -64.67 | $5.56 | 323940 |
| 2024-12-02 | -69.46 | $5.48 | 782408 |
| 2024-11-29 | -87.36 | $5.19 | 182817 |
| 2024-11-27 | -89.44 | $5.16 | 304749 |
| 2024-11-26 | -89.80 | $5.17 | 512336 |
| 2024-11-25 | -86.22 | $5.24 | 514139 |
| 2024-11-22 | -93.60 | $5.10 | 324400 |
| 2024-11-21 | -89.66 | $5.18 | 199748 |
| 2024-11-20 | -93.60 | $5.10 | 272740 |
| 2024-11-19 | -86.70 | $5.24 | 270900 |
| 2024-11-18 | -89.16 | $5.19 | 381500 |
| 2024-11-15 | -96.06 | $5.05 | 741600 |
| 2024-11-14 | -95.31 | $5.17 | 372431 |
| 2024-11-13 | -92.99 | $5.54 | 532230 |
| 2024-11-12 | -95.33 | $5.57 | 416322 |
| 2024-11-11 | -72.67 | $5.91 | 278922 |
| 2024-11-08 | -82.00 | $5.77 | 460894 |
| 2024-11-07 | -80.00 | $5.80 | 574300 |
| 2024-11-06 | -95.33 | $5.57 | 1.1M |
| 2024-11-05 | -57.33 | $6.57 | 633418 |
| 2024-11-04 | -84.00 | $6.37 | 260800 |
| 2024-11-01 | -70.67 | $6.47 | 221401 |
| 2024-10-31 | -50.00 | $6.58 | 177100 |
| 2024-10-30 | -28.57 | $6.76 | 163700 |
| 2024-10-29 | -21.43 | $6.82 | 174725 |
| 2024-10-28 | -25.00 | $6.79 | 399400 |
| 2024-10-25 | -58.54 | $6.50 | 246400 |
| 2024-10-24 | -70.93 | $6.41 | 257237 |
| 2024-10-23 | -60.47 | $6.50 | 171501 |
| 2024-10-22 | -45.35 | $6.63 | 310700 |
| 2024-10-21 | -46.51 | $6.62 | 202732 |
| 2024-10-18 | -29.07 | $6.77 | 217300 |
| 2024-10-17 | -36.05 | $6.71 | 192059 |
| 2024-10-16 | -10.47 | $6.93 | 382915 |
| 2024-10-15 | -47.67 | $6.61 | 252600 |
| 2024-10-14 | -68.60 | $6.43 | 204100 |
| 2024-10-11 | -64.21 | $6.41 | 209700 |
| 2024-10-10 | -56.78 | $6.35 | 282800 |
| 2024-10-09 | -46.92 | $6.41 | 268442 |
| 2024-10-08 | -40.14 | $6.43 | 230440 |
| 2024-10-07 | -36.88 | $6.43 | 268942 |
| 2024-10-04 | -34.38 | $6.47 | 229540 |
| 2024-10-03 | -53.13 | $6.17 | 332528 |
| 2024-10-02 | -33.75 | $6.48 | 225002 |
| 2024-10-01 | -31.25 | $6.52 | 450708 |
| 2024-09-30 | -5.63 | $6.93 | 237700 |
| 2024-09-27 | -8.75 | $6.88 | 274620 |
| 2024-09-26 | -1.95 | $6.93 | 288500 |
| 2024-09-25 | -8.15 | $6.66 | 233300 |
| 2024-09-24 | -8.15 | $6.66 | 300633 |
| 2024-09-23 | -8.89 | $6.65 | 332400 |
| 2024-09-20 | -9.17 | $6.51 | 520500 |
| 2024-09-19 | -5.83 | $6.55 | 264418 |
| 2024-09-18 | -15.00 | $6.44 | 198903 |
| 2024-09-17 | -10.58 | $6.35 | 335737 |
| 2024-09-16 | -2.38 | $6.24 | 296700 |
| 2024-09-13 | -4.41 | $6.07 | 353900 |
| 2024-09-12 | -41.18 | $5.82 | 397600 |
| 2024-09-11 | -57.75 | $5.72 | 468949 |
| 2024-09-10 | -73.24 | $5.61 | 359636 |
| 2024-09-09 | -98.86 | $5.53 | 446925 |
| 2024-09-06 | -94.85 | $5.64 | 449735 |
| 2024-09-05 | -69.81 | $5.91 | 726700 |
| 2024-09-04 | -70.75 | $5.90 | 391400 |
| 2024-09-03 | -74.53 | $5.86 | 435122 |
| 2024-08-30 | -75.65 | $5.78 | 505700 |
| 2024-08-29 | -85.22 | $5.67 | 497206 |
| 2024-08-28 | -80.00 | $5.73 | 321147 |
| 2024-08-27 | -76.52 | $5.77 | 295800 |
| 2024-08-26 | -64.35 | $5.91 | 328700 |
| 2024-08-23 | -74.78 | $5.79 | 642255 |
| 2024-08-22 | -74.78 | $5.79 | 432837 |
| 2024-08-21 | -75.65 | $5.78 | 440827 |
| 2024-08-20 | -86.09 | $5.66 | 404713 |
| 2024-08-19 | -79.13 | $5.74 | 563598 |
| 2024-08-16 | -59.13 | $5.97 | 840024 |
| 2024-08-15 | -63.48 | $5.92 | 543619 |
| 2024-08-14 | -66.09 | $5.89 | 681300 |
| 2024-08-13 | -47.83 | $6.10 | 470500 |
| 2024-08-12 | -88.70 | $5.63 | 667700 |
| 2024-08-09 | -22.61 | $6.39 | 1.1M |
| 2024-08-08 | -13.04 | $6.50 | 1.3M |
| 2024-08-07 | -27.03 | $6.31 | 1.7M |
| 2024-08-06 | -61.61 | $5.85 | 799737 |
| 2024-08-05 | -73.50 | $5.68 | 668000 |
| 2024-08-02 | -58.12 | $5.86 | 729700 |
| 2024-08-01 | -44.44 | $6.02 | 799535 |
| 2024-07-31 | -28.21 | $6.21 | 537000 |
| 2024-07-30 | -12.34 | $6.35 | 312504 |
| 2024-07-29 | -9.09 | $6.40 | 377045 |
| 2024-07-26 | 0.00 | $6.43 | 466200 |
| 2024-07-25 | -11.48 | $6.08 | 1.1M |
| 2024-07-24 | -22.95 | $5.94 | 524900 |
| 2024-07-23 | -12.30 | $6.07 | 307700 |
| 2024-07-22 | -19.67 | $5.98 | 397929 |
| 2024-07-19 | -36.49 | $5.94 | 588413 |
| 2024-07-18 | -40.74 | $5.96 | 411435 |
| 2024-07-17 | -39.53 | $6.04 | 431000 |
| 2024-07-16 | -44.02 | $6.03 | 730300 |
| 2024-07-15 | -62.03 | $5.71 | 450300 |
| 2024-07-12 | -55.00 | $5.90 | 604452 |
| 2024-07-11 | -58.06 | $5.91 | 751600 |
| 2024-07-10 | -78.80 | $5.46 | 490000 |
| 2024-07-09 | -77.42 | $5.49 | 410018 |
| 2024-07-08 | -77.42 | $5.49 | 576036 |
| 2024-07-05 | -79.26 | $5.45 | 692402 |
| 2024-07-03 | -70.51 | $5.64 | 538526 |
| 2024-07-02 | -81.11 | $5.41 | 979166 |
| 2024-07-01 | -94.74 | $5.55 | 1.2M |
| 2024-06-28 | -77.63 | $5.99 | 1.5M |
| 2024-06-27 | -91.37 | $5.90 | 598400 |
| 2024-06-26 | -97.74 | $5.87 | 692237 |
| 2024-06-25 | -95.45 | $5.91 | 530200 |
| 2024-06-24 | -92.25 | $5.98 | 601615 |
| 2024-06-21 | -98.40 | $5.94 | 1.0M |
| 2024-06-20 | -58.82 | $6.47 | 604000 |
| 2024-06-18 | -50.42 | $6.57 | 618200 |
| 2024-06-17 | -39.50 | $6.70 | 415500 |
| 2024-06-14 | -41.18 | $6.68 | 521713 |
| 2024-06-13 | -32.31 | $6.86 | 593000 |
| 2024-06-12 | -36.67 | $6.93 | 417020 |
| 2024-06-11 | -40.00 | $6.94 | 480512 |
| 2024-06-10 | -43.13 | $6.89 | 507300 |
| 2024-06-07 | -59.55 | $6.70 | 661600 |
| 2024-06-06 | -68.60 | $6.74 | 474560 |
| 2024-06-05 | -70.66 | $6.69 | 794333 |
| 2024-06-04 | -70.69 | $6.35 | 536700 |
| 2024-06-03 | -77.24 | $6.16 | 571643 |
| 2024-05-31 | -74.83 | $6.23 | 804002 |
| 2024-05-30 | -71.38 | $6.23 | 594604 |
| 2024-05-29 | -71.12 | $6.11 | 562856 |
| 2024-05-28 | -65.84 | $6.28 | 696402 |
| 2024-05-24 | -72.67 | $6.06 | 667900 |
| 2024-05-23 | -71.12 | $6.11 | 714300 |
| 2024-05-22 | -61.80 | $6.41 | 821945 |
| 2024-05-21 | -52.48 | $6.71 | 577300 |
| 2024-05-20 | -48.36 | $6.78 | 681700 |
| 2024-05-17 | -43.28 | $6.95 | 711100 |
| 2024-05-16 | -40.00 | $7.06 | 713900 |
| 2024-05-15 | -33.91 | $7.23 | 652600 |
| 2024-05-14 | -26.67 | $7.48 | 978710 |
| 2024-05-13 | -34.65 | $7.17 | 716400 |
| 2024-05-10 | -38.03 | $7.05 | 1.7M |
| 2024-05-09 | -15.21 | $7.86 | 1.7M |
| 2024-05-08 | -5.73 | $8.14 | 7.9M |
| 2024-05-07 | -33.33 | $5.53 | 1.4M |
| 2024-05-06 | -32.35 | $5.54 | 681500 |
| 2024-05-03 | -15.69 | $5.71 | 627400 |
| 2024-05-02 | -3.80 | $5.57 | 445330 |
| 2024-05-01 | -21.25 | $5.36 | 406000 |
| 2024-04-30 | -24.42 | $5.32 | 401700 |
| 2024-04-29 | -17.44 | $5.38 | 540511 |
| 2024-04-26 | -16.09 | $5.39 | 441200 |
| 2024-04-25 | -8.54 | $5.41 | 1.1M |
| 2024-04-24 | -19.10 | $5.31 | 465427 |
| 2024-04-23 | -20.43 | $5.29 | 595700 |
| 2024-04-22 | -19.75 | $5.20 | 736800 |
| 2024-04-19 | -11.11 | $5.27 | 621117 |
| 2024-04-18 | -19.23 | $5.18 | 707000 |
| 2024-04-17 | -43.59 | $4.99 | 642918 |
| 2024-04-16 | -46.34 | $4.99 | 824617 |
| 2024-04-15 | -52.63 | $5.00 | 1.0M |
| 2024-04-12 | -38.95 | $5.13 | 784834 |
| 2024-04-11 | -43.16 | $5.09 | 562800 |
| 2024-04-10 | -48.42 | $5.04 | 828300 |
| 2024-04-09 | -46.32 | $5.06 | 784216 |
| 2024-04-08 | -58.95 | $4.94 | 776900 |
| 2024-04-05 | -54.74 | $4.98 | 607600 |
| 2024-04-04 | -60.95 | $4.86 | 475900 |
| 2024-04-03 | -72.90 | $4.72 | 239028 |
| 2024-04-02 | -67.29 | $4.78 | 418700 |
| 2024-04-01 | -63.55 | $4.82 | 512000 |
| 2024-03-28 | -69.16 | $4.76 | 613200 |
| 2024-03-27 | -79.44 | $4.65 | 308300 |
| 2024-03-26 | -85.05 | $4.59 | 566302 |
| 2024-03-25 | -76.64 | $4.68 | 556900 |
| 2024-03-22 | -57.94 | $4.88 | 548047 |
| 2024-03-21 | -44.86 | $5.02 | 403700 |
| 2024-03-20 | -36.45 | $5.11 | 476209 |
| 2024-03-19 | -32.71 | $5.15 | 707600 |
| 2024-03-18 | -19.63 | $5.29 | 1.0M |
| 2024-03-15 | -12.50 | $5.27 | 1.4M |
| 2024-03-14 | -32.65 | $5.09 | 999737 |
| 2024-03-13 | -37.76 | $5.04 | 1.4M |
| 2024-03-12 | -52.04 | $4.90 | 1.5M |
| 2024-03-11 | -69.81 | $4.75 | 685800 |
| 2024-03-08 | -69.81 | $4.75 | 726300 |
| 2024-03-07 | -53.51 | $4.96 | 7.9M |
| 2024-03-06 | -78.95 | $4.67 | 3.4M |
| 2024-03-05 | -81.25 | $4.83 | 948762 |
| 2024-03-04 | -82.29 | $4.82 | 483172 |
| 2024-03-01 | -71.88 | $4.92 | 434016 |
| 2024-02-29 | -81.25 | $4.83 | 616862 |
| 2024-02-28 | -86.46 | $4.78 | 455629 |
| 2024-02-27 | -78.50 | $4.88 | 781942 |
| 2024-02-26 | -99.13 | $4.66 | 546741 |
| 2024-02-23 | -97.12 | $4.79 | 625830 |
| 2024-02-22 | -97.98 | $4.83 | 1.1M |
| 2024-02-21 | -84.54 | $4.98 | 2.2M |
| 2024-02-20 | -73.40 | $5.20 | 261003 |
| 2024-02-16 | -63.83 | $5.29 | 340733 |
| 2024-02-15 | -56.38 | $5.36 | 534251 |
| 2024-02-14 | -74.07 | $5.23 | 609900 |
| 2024-02-13 | -99.21 | $4.96 | 791141 |
| 2024-02-12 | -82.81 | $5.38 | 721300 |
| 2024-02-09 | -95.39 | $5.23 | 561300 |
| 2024-02-08 | -90.07 | $5.32 | 750800 |
| 2024-02-07 | -98.67 | $5.20 | 1.2M |
| 2024-02-06 | -78.67 | $5.50 | 486300 |
| 2024-02-05 | -92.00 | $5.30 | 543400 |
| 2024-02-02 | -90.60 | $5.33 | 510800 |
| 2024-02-01 | -83.78 | $5.44 | 614909 |
| 2024-01-31 | -99.31 | $5.24 | 523800 |
| 2024-01-30 | -84.83 | $5.45 | 288532 |
| 2024-01-29 | -68.87 | $5.70 | 1.5M |
| 2024-01-26 | -86.84 | $5.43 | 391905 |
| 2024-01-25 | -92.53 | $5.36 | 277600 |
| 2024-01-24 | -93.99 | $5.34 | 334300 |
| 2024-01-23 | -98.82 | $5.38 | 471957 |
| 2024-01-22 | -80.36 | $5.71 | 572700 |
| 2024-01-19 | -89.29 | $5.56 | 692313 |
| 2024-01-18 | -90.96 | $5.64 | 737034 |
| 2024-01-17 | -99.21 | $5.99 | 630400 |
| 2024-01-16 | -90.00 | $6.24 | 607008 |
| 2024-01-12 | -90.71 | $6.23 | 720325 |
| 2024-01-11 | -92.86 | $6.20 | 5.6M |
| 2024-01-10 | -90.00 | $6.33 | 507183 |
| 2024-01-09 | -91.27 | $6.35 | 459333 |
| 2024-01-08 | -84.13 | $6.44 | 370905 |
| 2024-01-05 | -81.75 | $6.47 | 484500 |
| 2024-01-04 | -81.75 | $6.47 | 599759 |
| 2024-01-03 | -95.90 | $6.33 | 874200 |
| 2024-01-02 | -86.26 | $6.55 | 746658 |
| 2023-12-29 | -91.60 | $6.59 | 423379 |
| 2023-12-28 | -91.60 | $6.59 | 571000 |
| 2023-12-27 | -88.24 | $6.63 | 450246 |
| 2023-12-26 | -67.23 | $6.88 | 320503 |
| 2023-12-22 | -66.39 | $6.89 | 602819 |
| 2023-12-21 | -82.35 | $6.70 | 497006 |
| 2023-12-20 | -98.02 | $6.69 | 616600 |
| 2023-12-19 | -68.75 | $7.02 | 393300 |
| 2023-12-18 | -81.82 | $6.94 | 438100 |
| 2023-12-15 | -66.12 | $7.13 | 4.3M |
| 2023-12-14 | -77.69 | $6.99 | 768024 |
| 2023-12-13 | -73.55 | $7.04 | 447849 |
| 2023-12-12 | -71.09 | $7.09 | 300700 |
| 2023-12-11 | -57.03 | $7.27 | 352836 |
| 2023-12-08 | -82.03 | $6.95 | 520919 |
| 2023-12-07 | -89.84 | $6.85 | 422436 |
| 2023-12-06 | -82.81 | $6.94 | 388600 |
| 2023-12-05 | -74.23 | $7.22 | 304835 |
| 2023-12-04 | -64.95 | $7.40 | 835204 |
| 2023-12-01 | -73.71 | $7.23 | 2.7M |
| 2023-11-30 | -90.72 | $6.90 | 465332 |
| 2023-11-29 | -97.31 | $6.85 | 437500 |
| 2023-11-28 | -93.01 | $6.97 | 400108 |
| 2023-11-27 | -95.16 | $6.93 | 323400 |
| 2023-11-24 | -85.48 | $7.11 | 523300 |
| 2023-11-22 | -98.86 | $6.96 | 275819 |
| 2023-11-21 | -95.38 | $7.05 | 1.6M |
| 2023-11-20 | -89.09 | $7.32 | 913800 |
| 2023-11-17 | -77.58 | $7.51 | 254900 |
| 2023-11-16 | -93.33 | $7.25 | 227920 |
| 2023-11-15 | -79.75 | $7.49 | 210155 |
| 2023-11-14 | -73.01 | $7.60 | 412126 |
| 2023-11-13 | -75.15 | $7.57 | 191824 |
| 2023-11-10 | -77.58 | $7.53 | 276300 |
| 2023-11-09 | -78.18 | $7.52 | 341235 |
| 2023-11-08 | -71.52 | $7.63 | 788700 |
| 2023-11-07 | -41.44 | $8.35 | 194845 |
| 2023-11-06 | -36.94 | $8.40 | 339657 |
| 2023-11-03 | -36.80 | $8.49 | 473111 |
| 2023-11-02 | -52.70 | $8.40 | 335300 |
| 2023-11-01 | -60.89 | $8.40 | 380605 |
| 2023-10-31 | -53.63 | $8.53 | 200636 |
| 2023-10-30 | -65.36 | $8.32 | 208801 |
| 2023-10-27 | -67.60 | $8.28 | 213937 |
| 2023-10-26 | -58.66 | $8.44 | 223020 |
| 2023-10-25 | -57.54 | $8.46 | 213900 |
| 2023-10-24 | -55.31 | $8.50 | 265326 |
| 2023-10-23 | -64.80 | $8.33 | 214407 |
| 2023-10-20 | -75.98 | $8.13 | 308748 |
| 2023-10-19 | -74.86 | $8.15 | 263400 |
| 2023-10-18 | -75.98 | $8.13 | 190824 |
| 2023-10-17 | -51.96 | $8.56 | 245235 |
| 2023-10-16 | -66.48 | $8.30 | 223700 |
| 2023-10-13 | -67.60 | $8.28 | 204141 |
| 2023-10-12 | -75.42 | $8.14 | 425912 |
| 2023-10-11 | -99.33 | $8.25 | 350826 |
| 2023-10-10 | -97.04 | $8.43 | 343600 |
| 2023-10-09 | -96.40 | $8.52 | 343863 |
| 2023-10-06 | -97.58 | $8.65 | 633530 |
| 2023-10-05 | -60.18 | $9.18 | 185627 |
| 2023-10-04 | -49.56 | $9.30 | 150700 |
| 2023-10-03 | -70.59 | $9.08 | 243446 |
| 2023-10-02 | -63.87 | $9.16 | 200233 |
| 2023-09-29 | -52.94 | $9.29 | 382700 |
| 2023-09-28 | -52.94 | $9.29 | 102100 |
| 2023-09-27 | -65.55 | $9.14 | 225617 |
| 2023-09-26 | -69.75 | $9.09 | 243800 |
| 2023-09-25 | -64.71 | $9.15 | 106700 |
| 2023-09-22 | -79.83 | $8.97 | 143303 |
| 2023-09-21 | -68.07 | $9.11 | 257300 |
| 2023-09-20 | -100.00 | $8.90 | 179400 |
| 2023-09-19 | -93.68 | $9.03 | 112629 |
| 2023-09-18 | -74.74 | $9.21 | 147644 |
| 2023-09-15 | -70.53 | $9.25 | 387200 |
| 2023-09-14 | -43.16 | $9.51 | 129000 |
| 2023-09-13 | -42.11 | $9.52 | 161408 |
| 2023-09-12 | -42.72 | $9.56 | 160403 |
| 2023-09-11 | -51.15 | $9.61 | 170200 |
| 2023-09-08 | -64.42 | $9.55 | 199439 |
| 2023-09-07 | -78.46 | $9.50 | 276726 |
| 2023-09-06 | -76.83 | $9.54 | 100432 |
| 2023-09-05 | -66.26 | $9.80 | 116200 |
| 2023-09-01 | -70.73 | $9.69 | 105723 |
| 2023-08-31 | -80.08 | $9.46 | 226300 |
| 2023-08-30 | -75.20 | $9.58 | 153046 |
| 2023-08-29 | -80.92 | $9.51 | 145921 |
| 2023-08-28 | -86.91 | $9.36 | 87911 |
| 2023-08-25 | -90.23 | $9.27 | 129300 |
| 2023-08-24 | -94.79 | $9.13 | 131400 |
| 2023-08-23 | -87.16 | $9.39 | 154433 |
| 2023-08-22 | -95.11 | $9.13 | 149028 |
| 2023-08-21 | -96.54 | $9.27 | 155500 |
| 2023-08-18 | -93.35 | $9.38 | 207318 |
| 2023-08-17 | -95.47 | $9.42 | 278500 |
| 2023-08-16 | -96.00 | $9.55 | 348200 |
| 2023-08-15 | -93.72 | $9.72 | 336338 |
| 2023-08-14 | -90.16 | $10.12 | 284000 |
| 2023-08-11 | -84.72 | $10.33 | 381700 |
| 2023-08-10 | -73.58 | $10.76 | 348914 |
| 2023-08-09 | -74.09 | $10.74 | 512830 |
| 2023-08-08 | -91.99 | $10.09 | 322856 |
| 2023-08-07 | -96.28 | $10.10 | 260236 |
| 2023-08-04 | -88.97 | $10.47 | 411338 |
| 2023-08-03 | -99.73 | $10.62 | 301908 |
| 2023-08-02 | -94.22 | $11.00 | 602605 |
| 2023-08-01 | -73.29 | $11.90 | 374500 |
| 2023-07-31 | -74.53 | $11.86 | 192900 |
| 2023-07-28 | -77.64 | $11.76 | 228400 |
| 2023-07-27 | -77.95 | $11.75 | 136931 |
| 2023-07-26 | -68.75 | $12.09 | 142000 |
| 2023-07-25 | -69.17 | $12.23 | 125769 |
| 2023-07-24 | -81.19 | $12.05 | 152442 |
| 2023-07-21 | -78.52 | $12.29 | 181700 |
| 2023-07-20 | -81.17 | $12.33 | 222913 |
| 2023-07-19 | -70.22 | $13.08 | 184737 |
| 2023-07-18 | -68.32 | $13.21 | 215800 |
| 2023-07-17 | -71.39 | $13.00 | 201200 |
| 2023-07-14 | -80.29 | $12.39 | 183622 |
| 2023-07-13 | -68.61 | $13.19 | 265141 |
| 2023-07-12 | -73.58 | $12.85 | 295826 |
| 2023-07-11 | -57.52 | $13.95 | 406330 |
| 2023-07-10 | -54.74 | $14.14 | 584813 |
| 2023-07-07 | -74.16 | $12.81 | 728271 |
| 2023-07-06 | -90.37 | $11.70 | 366200 |
| 2023-07-05 | -91.77 | $11.98 | 404600 |
| 2023-07-03 | -76.14 | $12.56 | 203833 |
| 2023-06-30 | -70.51 | $12.20 | 983731 |
| 2023-06-29 | -55.90 | $13.01 | 794704 |
| 2023-06-28 | -41.60 | $14.20 | 627548 |
| 2023-06-27 | -39.49 | $14.30 | 795750 |
| 2023-06-26 | -31.94 | $14.98 | 1.2M |
| 2023-06-23 | -23.49 | $15.75 | 5.8M |
| 2023-06-22 | -9.99 | $16.98 | 440026 |
| 2023-06-21 | -1.74 | $16.69 | 468000 |
| 2023-06-20 | -2.73 | $15.99 | 356838 |
| 2023-06-16 | -5.29 | $15.75 | 717320 |
| 2023-06-15 | -12.67 | $15.08 | 602449 |
| 2023-06-14 | -7.05 | $15.59 | 318600 |
| 2023-06-13 | -0.12 | $15.72 | 252900 |
| 2023-06-12 | -2.19 | $14.74 | 180800 |
| 2023-06-09 | -6.63 | $14.19 | 160330 |
| 2023-06-08 | -11.54 | $13.82 | 169038 |
| 2023-06-07 | -19.76 | $13.20 | 189801 |
| 2023-06-06 | -24.80 | $12.82 | 794300 |
| 2023-06-05 | -1.59 | $12.09 | 271900 |
| 2023-06-02 | -3.69 | $10.80 | 182539 |
| 2023-06-01 | -3.73 | $9.99 | 211700 |
| 2023-05-31 | -21.38 | $9.43 | 252076 |
| 2023-05-30 | -25.52 | $9.31 | 206200 |
| 2023-05-26 | -40.34 | $8.88 | 144557 |
| 2023-05-25 | -36.90 | $8.98 | 139725 |
| 2023-05-24 | -27.59 | $9.25 | 213300 |
| 2023-05-23 | -16.55 | $9.57 | 414408 |
| 2023-05-22 | -26.90 | $9.27 | 923957 |
| 2023-05-19 | -98.62 | $7.19 | 154100 |
| 2023-05-18 | -95.83 | $7.52 | 100500 |
| 2023-05-17 | -87.87 | $7.95 | 77000 |
| 2023-05-16 | -94.14 | $7.80 | 166809 |
| 2023-05-15 | -74.89 | $8.29 | 108141 |
| 2023-05-12 | -82.13 | $8.12 | 264700 |
| 2023-05-11 | -70.62 | $8.56 | 506538 |
| 2023-05-10 | -48.34 | $9.03 | 125023 |
| 2023-05-09 | 0.00 | $10.05 | 49049 |
| 2023-05-08 | -7.25 | $9.94 | 35100 |
| 2023-05-05 | -23.08 | $9.76 | 41100 |
| 2023-05-04 | -36.91 | $9.60 | 35800 |
| 2023-05-03 | -48.99 | $9.42 | 53816 |
| 2023-05-02 | -43.79 | $9.52 | 43100 |
| 2023-05-01 | -42.58 | $9.55 | 55500 |
| 2023-04-28 | -70.63 | $9.13 | 66200 |
| 2023-04-27 | -87.50 | $8.86 | 96100 |
| 2023-04-26 | -95.60 | $8.74 | 65900 |
| 2023-04-25 | -92.75 | $8.98 | 59900 |
| 2023-04-24 | -100.00 | $9.29 | 87300 |
| 2023-04-21 | -60.44 | $9.71 | 83600 |
| 2023-04-20 | -50.55 | $9.80 | 35300 |
| 2023-04-19 | -78.26 | $9.55 | 43507 |
| 2023-04-18 | -68.48 | $9.64 | 37100 |
| 2023-04-17 | -79.78 | $9.56 | 36800 |
| 2023-04-14 | -50.56 | $9.82 | 26600 |
| 2023-04-13 | -39.33 | $9.92 | 44408 |
| 2023-04-12 | -33.33 | $9.88 | 24619 |
| 2023-04-11 | -25.64 | $9.97 | 59800 |
| 2023-04-10 | -22.15 | $9.92 | 47012 |
| 2023-04-06 | -13.29 | $10.06 | 39000 |
| 2023-04-05 | -13.29 | $10.06 | 68100 |
| 2023-04-04 | -11.00 | $10.05 | 65548 |
| 2023-04-03 | -9.95 | $10.07 | 122300 |
| 2023-03-31 | -3.45 | $10.20 | 66100 |
| 2023-03-30 | -36.45 | $9.53 | 42503 |
| 2023-03-29 | -38.92 | $9.48 | 50511 |
| 2023-03-28 | -39.38 | $9.81 | 72413 |
| 2023-03-27 | -28.96 | $10.08 | 42000 |
| 2023-03-24 | -30.12 | $10.05 | 51025 |
| 2023-03-23 | -32.43 | $9.99 | 149100 |
| 2023-03-22 | -28.96 | $10.08 | 59238 |
| 2023-03-21 | -22.78 | $10.24 | 83600 |
| 2023-03-20 | -31.27 | $10.02 | 76443 |
| 2023-03-17 | -45.56 | $9.65 | 96413 |
| 2023-03-16 | -42.08 | $9.74 | 79350 |
| 2023-03-15 | -47.88 | $9.59 | 128900 |
| 2023-03-14 | -55.21 | $9.40 | 111400 |
| 2023-03-13 | -52.90 | $9.46 | 120638 |
| 2023-03-10 | -71.43 | $8.98 | 167800 |
| 2023-03-09 | -62.93 | $9.20 | 150200 |
| 2023-03-08 | -62.55 | $9.21 | 171236 |
| 2023-03-07 | -70.66 | $9.00 | 318718 |
| 2023-03-06 | -95.75 | $8.35 | 155400 |
| 2023-03-03 | -82.61 | $9.50 | 48247 |
| 2023-03-02 | -68.24 | $9.76 | 60601 |
| 2023-03-01 | -80.59 | $9.55 | 71900 |
| 2023-02-28 | -14.71 | $10.67 | 78949 |
| 2023-02-27 | -39.41 | $10.25 | 35702 |
| 2023-02-24 | -41.76 | $10.21 | 67805 |
| 2023-02-23 | -60.59 | $9.89 | 28041 |
| 2023-02-22 | -69.41 | $9.74 | 51300 |
| 2023-02-21 | -80.59 | $9.55 | 45508 |
| 2023-02-17 | -75.88 | $9.63 | 36933 |
| 2023-02-16 | -65.33 | $9.62 | 21300 |
| 2023-02-15 | -57.92 | $9.75 | 38535 |
| 2023-02-14 | -75.74 | $9.39 | 37000 |
| 2023-02-13 | -68.81 | $9.53 | 29847 |
| 2023-02-10 | -69.80 | $9.51 | 40000 |
| 2023-02-09 | -52.97 | $9.85 | 51311 |
| 2023-02-08 | -49.01 | $9.93 | 70700 |
| 2023-02-07 | -48.02 | $9.95 | 56800 |
| 2023-02-06 | -62.87 | $9.65 | 81417 |
| 2023-02-03 | -26.73 | $10.38 | 140557 |
| 2023-02-02 | -32.18 | $10.27 | 151900 |
| 2023-02-01 | -7.32 | $10.04 | 95100 |
| 2023-01-31 | -25.56 | $9.79 | 71647 |
| 2023-01-30 | -27.82 | $9.76 | 103500 |
| 2023-01-27 | -9.76 | $9.91 | 152424 |
| 2023-01-26 | -40.65 | $9.53 | 56700 |
| 2023-01-25 | -56.94 | $9.42 | 46503 |
| 2023-01-24 | -50.00 | $9.52 | 77125 |
| 2023-01-23 | -68.06 | $9.26 | 78300 |
| 2023-01-20 | -62.09 | $9.29 | 79600 |
| 2023-01-19 | -84.31 | $8.95 | 93800 |
| 2023-01-18 | -69.28 | $9.18 | 90400 |
| 2023-01-17 | -74.51 | $9.10 | 96600 |
| 2023-01-13 | -44.03 | $9.54 | 45000 |
| 2023-01-12 | -24.53 | $9.85 | 101900 |
| 2023-01-11 | -54.09 | $9.38 | 91921 |
| 2023-01-10 | -48.43 | $9.47 | 53526 |
| 2023-01-09 | -37.74 | $9.64 | 65801 |
| 2023-01-06 | -47.17 | $9.49 | 42873 |
| 2023-01-05 | -38.99 | $9.62 | 52511 |
| 2023-01-04 | -50.31 | $9.44 | 73600 |
| 2023-01-03 | -33.33 | $9.71 | 169634 |
| 2022-12-30 | -59.15 | $9.27 | 115472 |
| 2022-12-29 | -41.79 | $9.40 | 105745 |
| 2022-12-28 | -42.80 | $9.17 | 100026 |
| 2022-12-27 | -31.60 | $9.45 | 133908 |
| 2022-12-23 | -4.84 | $10.10 | 144307 |
| 2022-12-22 | -9.47 | $9.46 | 106400 |
| 2022-12-21 | -32.63 | $9.02 | 101600 |
| 2022-12-20 | -42.11 | $8.84 | 128300 |
| 2022-12-19 | -37.11 | $8.92 | 151208 |
| 2022-12-16 | -32.34 | $8.99 | 162001 |
| 2022-12-15 | -25.37 | $9.13 | 228607 |
| 2022-12-14 | -27.86 | $9.08 | 163740 |
| 2022-12-13 | -51.64 | $8.96 | 211930 |
| 2022-12-12 | -43.27 | $9.19 | 111100 |
| 2022-12-09 | -48.21 | $9.22 | 208431 |
| 2022-12-08 | -49.71 | $9.35 | 114321 |
| 2022-12-07 | -61.40 | $8.95 | 229437 |
| 2022-12-06 | -56.43 | $9.12 | 79739 |
| 2022-12-05 | -54.68 | $9.18 | 105449 |
| 2022-12-02 | -45.91 | $9.48 | 173958 |
| 2022-12-01 | -66.08 | $8.79 | 207300 |
| 2022-11-30 | -82.75 | $8.22 | 268300 |
| 2022-11-29 | -95.03 | $7.80 | 115344 |
| 2022-11-28 | -90.06 | $7.97 | 133500 |
| 2022-11-25 | -84.80 | $8.15 | 61525 |
| 2022-11-23 | -75.73 | $8.46 | 103000 |
| 2022-11-22 | -79.53 | $8.33 | 152709 |
| 2022-11-21 | -80.41 | $8.30 | 218841 |
| 2022-11-18 | -93.57 | $7.90 | 200606 |
| 2022-11-17 | -98.29 | $8.17 | 195429 |
| 2022-11-16 | -89.03 | $8.63 | 113500 |
| 2022-11-15 | -75.06 | $9.19 | 261856 |
| 2022-11-14 | -74.81 | $9.20 | 125400 |
| 2022-11-11 | -59.60 | $9.81 | 256765 |
| 2022-11-10 | -33.42 | $10.86 | 268065 |
| 2022-11-09 | -69.08 | $9.43 | 358955 |
| 2022-11-08 | -93.27 | $8.46 | 266400 |
| 2022-11-07 | -97.19 | $8.40 | 408300 |
| 2022-11-04 | -99.17 | $8.60 | 326700 |
| 2022-11-03 | -92.02 | $8.97 | 66629 |
| 2022-11-02 | -90.88 | $9.01 | 92400 |
| 2022-11-01 | -91.17 | $9.00 | 112400 |
| 2022-10-31 | -94.30 | $8.89 | 330300 |
| 2022-10-28 | -93.92 | $9.11 | 138625 |
| 2022-10-27 | -66.57 | $10.01 | 130300 |
| 2022-10-26 | -58.97 | $10.26 | 113512 |
| 2022-10-25 | -70.21 | $9.89 | 79300 |
| 2022-10-24 | -73.27 | $9.76 | 345600 |
| 2022-10-21 | -5.25 | $12.00 | 293200 |
| 2022-10-20 | -6.29 | $11.06 | 297546 |
| 2022-10-19 | -1.79 | $10.43 | 238700 |
| 2022-10-18 | -0.97 | $10.27 | 333126 |
| 2022-10-17 | -51.94 | $9.22 | 107016 |
| 2022-10-14 | -46.12 | $9.34 | 48900 |
| 2022-10-13 | -45.41 | $9.25 | 297218 |
| 2022-10-12 | -21.83 | $9.79 | 69413 |
| 2022-10-11 | -26.64 | $9.68 | 114700 |
| 2022-10-10 | -24.29 | $9.61 | 174600 |
| 2022-10-07 | -34.29 | $9.33 | 111800 |
| 2022-10-06 | -11.19 | $9.97 | 137600 |
| 2022-10-05 | -3.15 | $9.64 | 126600 |
| 2022-10-04 | -0.30 | $9.66 | 254100 |
| 2022-10-03 | -16.15 | $9.05 | 113000 |
| 2022-09-30 | -9.04 | $9.26 | 87700 |
| 2022-09-29 | -3.12 | $9.44 | 156908 |
| 2022-09-28 | -0.85 | $9.52 | 144200 |
| 2022-09-27 | -11.34 | $8.99 | 244417 |
| 2022-09-26 | -4.88 | $8.75 | 238201 |
| 2022-09-23 | -16.72 | $8.41 | 171741 |
| 2022-09-22 | -11.85 | $8.55 | 191500 |
| 2022-09-21 | -9.76 | $8.61 | 129345 |
| 2022-09-20 | -8.71 | $8.64 | 110445 |
| 2022-09-19 | -9.06 | $8.63 | 186340 |
| 2022-09-16 | -0.35 | $8.88 | 396200 |
| 2022-09-15 | -10.95 | $8.46 | 183900 |
| 2022-09-14 | -3.11 | $8.51 | 138134 |
| 2022-09-13 | -8.59 | $8.36 | 227400 |
| 2022-09-12 | -1.17 | $8.55 | 218447 |
| 2022-09-09 | -8.29 | $8.01 | 217000 |
| 2022-09-08 | -22.44 | $7.61 | 238600 |
| 2022-09-07 | -28.78 | $7.48 | 232228 |
| 2022-09-06 | -75.12 | $6.53 | 229009 |
| 2022-09-02 | -73.66 | $6.56 | 130700 |
| 2022-09-01 | -85.85 | $6.31 | 161903 |
| 2022-08-31 | -94.82 | $6.24 | 108943 |
| 2022-08-30 | -95.79 | $6.25 | 126500 |
| 2022-08-29 | -93.68 | $6.29 | 130800 |
| 2022-08-26 | -93.68 | $6.29 | 176522 |
| 2022-08-25 | -77.89 | $6.59 | 215235 |
| 2022-08-24 | -85.26 | $6.45 | 122200 |
| 2022-08-23 | -83.16 | $6.49 | 159000 |
| 2022-08-22 | -88.95 | $6.38 | 316211 |
| 2022-08-19 | -98.31 | $6.33 | 395150 |
| 2022-08-18 | -62.80 | $7.04 | 246659 |
| 2022-08-17 | -14.63 | $7.83 | 100500 |
| 2022-08-16 | -12.80 | $7.86 | 472925 |
| 2022-08-15 | -7.14 | $7.60 | 154835 |
| 2022-08-12 | -39.66 | $7.13 | 218007 |
| 2022-08-11 | -62.07 | $6.87 | 249800 |
| 2022-08-10 | -45.69 | $7.06 | 207417 |
| 2022-08-09 | -88.89 | $6.55 | 187023 |
| 2022-08-08 | -29.91 | $7.24 | 189700 |
| 2022-08-05 | -35.04 | $7.18 | 101800 |
| 2022-08-04 | -30.77 | $7.23 | 61328 |
| 2022-08-03 | -24.79 | $7.30 | 155000 |
| 2022-08-02 | -38.36 | $7.03 | 192207 |
| 2022-08-01 | -39.29 | $6.93 | 141000 |
| 2022-07-29 | -50.60 | $6.74 | 84700 |
| 2022-07-28 | -51.79 | $6.72 | 35324 |
| 2022-07-27 | -42.26 | $6.88 | 122200 |
| 2022-07-26 | -46.43 | $6.81 | 84901 |
| 2022-07-25 | -29.76 | $7.09 | 85119 |
| 2022-07-22 | -28.57 | $7.11 | 75913 |
| 2022-07-21 | -17.86 | $7.29 | 99714 |
| 2022-07-20 | -22.62 | $7.21 | 107241 |
| 2022-07-19 | -17.42 | $7.00 | 142606 |
| 2022-07-18 | -35.61 | $6.76 | 171300 |
| 2022-07-15 | -4.80 | $7.07 | 135630 |
| 2022-07-14 | -17.60 | $6.91 | 132600 |
| 2022-07-13 | -22.40 | $6.85 | 103018 |
| 2022-07-12 | -44.80 | $6.57 | 78300 |
| 2022-07-11 | -57.86 | $6.55 | 105000 |
| 2022-07-08 | -44.39 | $6.97 | 97445 |
| 2022-07-07 | -44.98 | $7.03 | 184139 |
| 2022-07-06 | -58.37 | $6.75 | 186309 |
| 2022-07-05 | -70.33 | $6.50 | 104731 |
| 2022-07-01 | -88.31 | $6.15 | 136844 |
| 2022-06-30 | -89.47 | $6.14 | 109400 |
| 2022-06-29 | -85.26 | $6.25 | 163702 |
| 2022-06-28 | -89.64 | $6.14 | 131300 |
| 2022-06-27 | -76.10 | $6.48 | 93200 |
| 2022-06-24 | -72.11 | $6.58 | 181010 |
| 2022-06-23 | -75.30 | $6.50 | 92332 |
| 2022-06-22 | -79.68 | $6.39 | 215700 |
| 2022-06-21 | -82.40 | $6.35 | 258500 |
| 2022-06-17 | -86.25 | $6.28 | 670700 |
| 2022-06-16 | -87.29 | $6.25 | 342800 |
| 2022-06-15 | -90.29 | $6.49 | 373948 |
| 2022-06-14 | -91.12 | $6.70 | 162000 |
| 2022-06-13 | -96.99 | $6.58 | 361900 |
| 2022-06-10 | -88.10 | $7.02 | 338754 |
| 2022-06-09 | -80.14 | $7.41 | 119601 |
| 2022-06-08 | -70.44 | $7.83 | 109800 |
| 2022-06-07 | -75.65 | $7.76 | 155057 |
| 2022-06-06 | -77.39 | $7.78 | 131600 |
| 2022-06-03 | -80.42 | $7.68 | 127332 |
| 2022-06-02 | -74.52 | $8.15 | 148800 |
| 2022-06-01 | -81.42 | $7.75 | 126700 |
| 2022-05-31 | -76.65 | $8.14 | 584618 |
| 2022-05-27 | -79.88 | $7.92 | 391649 |
| 2022-05-26 | -85.32 | $7.55 | 378902 |
| 2022-05-25 | -90.60 | $7.19 | 1.3M |
| 2022-05-24 | -99.11 | $6.71 | 880139 |
| 2022-05-23 | -92.87 | $8.41 | 363700 |
| 2022-05-20 | -94.00 | $8.35 | 347400 |
| 2022-05-19 | -87.96 | $8.69 | 394800 |
| 2022-05-18 | -96.37 | $8.26 | 469932 |
| 2022-05-17 | -93.06 | $8.87 | 676200 |
| 2022-05-16 | -100.00 | $8.83 | 330710 |
| 2022-05-13 | -85.10 | $9.80 | 501479 |
| 2022-05-12 | -73.74 | $10.41 | 544240 |
| 2022-05-11 | -91.57 | $9.48 | 350900 |
| 2022-05-10 | -85.77 | $9.85 | 924669 |
| 2022-05-09 | -91.71 | $11.16 | 326194 |
| 2022-05-06 | -84.34 | $12.00 | 422500 |
| 2022-05-05 | -78.29 | $12.17 | 314130 |
| 2022-05-04 | -60.50 | $12.67 | 323730 |
| 2022-05-03 | -44.48 | $13.12 | 222100 |
| 2022-05-02 | -70.46 | $12.39 | 175100 |
| 2022-04-29 | -97.86 | $11.62 | 213114 |
| 2022-04-28 | -75.93 | $12.54 | 132368 |
| 2022-04-27 | -89.63 | $12.21 | 158346 |
| 2022-04-26 | -70.31 | $12.76 | 148514 |
| 2022-04-25 | -52.82 | $13.06 | 260042 |
| 2022-04-22 | -58.91 | $12.75 | 319000 |
| 2022-04-21 | -31.64 | $13.50 | 194219 |
| 2022-04-20 | -12.40 | $13.88 | 226044 |
| 2022-04-19 | -6.85 | $13.93 | 219824 |
| 2022-04-18 | -21.03 | $13.46 | 175016 |
| 2022-04-14 | -19.69 | $13.44 | 210523 |
| 2022-04-13 | -16.50 | $13.45 | 216406 |
| 2022-04-12 | -24.76 | $13.17 | 146800 |
| 2022-04-11 | -20.49 | $13.20 | 165500 |
| 2022-04-08 | -14.21 | $13.43 | 140743 |
| 2022-04-07 | -14.75 | $13.41 | 225319 |
| 2022-04-06 | -11.75 | $13.52 | 268900 |
| 2022-04-05 | -7.60 | $13.62 | 224218 |
| 2022-04-04 | -19.42 | $13.51 | 278400 |
| 2022-04-01 | -28.16 | $13.31 | 238700 |
| 2022-03-31 | -42.29 | $13.09 | 407723 |
| 2022-03-30 | -50.84 | $13.11 | 250908 |
| 2022-03-29 | -59.83 | $12.47 | 152339 |
| 2022-03-28 | -67.92 | $12.00 | 148340 |
| 2022-03-25 | -70.47 | $11.81 | 213096 |
| 2022-03-24 | -67.18 | $12.15 | 208938 |
| 2022-03-23 | -59.43 | $12.75 | 466880 |
| 2022-03-22 | -67.17 | $12.20 | 287100 |
| 2022-03-21 | -73.65 | $11.91 | 280839 |
| 2022-03-18 | -68.76 | $12.69 | 670309 |
| 2022-03-17 | -81.32 | $11.59 | 668544 |
| 2022-03-16 | -86.89 | $11.06 | 781900 |
| 2022-03-15 | -89.42 | $10.78 | 263405 |
| 2022-03-14 | -92.86 | $10.40 | 420733 |
| 2022-03-11 | -90.14 | $10.70 | 578940 |
| 2022-03-10 | -87.58 | $11.00 | 873133 |
| 2022-03-09 | -82.16 | $11.61 | 3.6M |
| 2022-03-08 | -95.56 | $13.94 | 642800 |
| 2022-03-07 | -99.13 | $14.01 | 368100 |
| 2022-03-04 | -97.08 | $14.50 | 408578 |
| 2022-03-03 | -98.85 | $15.65 | 182000 |
| 2022-03-02 | -92.84 | $16.15 | 203100 |
| 2022-03-01 | -96.22 | $15.98 | 305300 |
| 2022-02-28 | -81.31 | $16.73 | 369600 |
| 2022-02-25 | -91.45 | $16.22 | 532835 |
| 2022-02-24 | -73.56 | $17.12 | 303621 |
| 2022-02-23 | -93.84 | $17.01 | 159300 |
| 2022-02-22 | -97.51 | $16.90 | 323800 |
| 2022-02-18 | -78.15 | $18.28 | 146646 |
| 2022-02-17 | -42.69 | $19.53 | 161700 |
| 2022-02-16 | -23.12 | $20.33 | 118743 |
| 2022-02-15 | -34.73 | $20.22 | 189101 |
| 2022-02-14 | -52.54 | $19.53 | 156002 |
| 2022-02-11 | -55.42 | $19.79 | 123600 |
| 2022-02-10 | -49.20 | $20.10 | 124210 |
| 2022-02-09 | -47.36 | $20.46 | 210300 |
| 2022-02-08 | -57.21 | $20.15 | 157800 |
| 2022-02-07 | -68.16 | $19.49 | 133888 |
| 2022-02-04 | -77.11 | $18.95 | 141200 |
| 2022-02-03 | -89.05 | $18.23 | 337226 |
| 2022-02-02 | -82.09 | $18.65 | 280146 |
| 2022-02-01 | -68.49 | $19.47 | 391607 |
| 2022-01-31 | -63.35 | $19.78 | 192328 |
| 2022-01-28 | -76.62 | $18.98 | 197826 |
| 2022-01-27 | -76.29 | $19.00 | 166610 |
| 2022-01-26 | -65.01 | $19.68 | 330413 |
| 2022-01-25 | -61.19 | $19.91 | 214216 |
| 2022-01-24 | -58.37 | $20.08 | 778300 |
| 2022-01-21 | -95.76 | $19.17 | 387056 |
| 2022-01-20 | -85.19 | $20.41 | 260016 |
| 2022-01-19 | -85.00 | $20.46 | 762919 |
| 2022-01-18 | -90.53 | $20.25 | 893400 |
| 2022-01-14 | -59.01 | $22.42 | 157816 |
| 2022-01-13 | -72.38 | $22.10 | 166082 |
| 2022-01-12 | -62.15 | $22.47 | 194900 |
| 2022-01-11 | -51.66 | $22.85 | 767410 |
| 2022-01-10 | -35.36 | $23.44 | 307841 |
| 2022-01-07 | -37.29 | $23.37 | 222500 |
| 2022-01-06 | -56.00 | $23.30 | 405500 |
| 2022-01-05 | -71.73 | $22.57 | 279300 |
| 2022-01-04 | -59.62 | $23.20 | 364950 |
| 2022-01-03 | -79.23 | $22.18 | 161821 |
| 2021-12-31 | -80.96 | $22.09 | 140239 |
| 2021-12-30 | -81.15 | $22.08 | 246300 |
| 2021-12-29 | -96.35 | $21.55 | 256712 |
| 2021-12-28 | -87.72 | $22.87 | 297400 |
| 2021-12-27 | -82.10 | $23.09 | 129800 |
| 2021-12-23 | -72.63 | $23.46 | 196300 |
| 2021-12-22 | -81.33 | $23.12 | 167943 |
| 2021-12-21 | -94.63 | $22.60 | 418295 |
| 2021-12-20 | -89.16 | $23.01 | 406847 |
| 2021-12-17 | -65.85 | $23.87 | 1.0M |
| 2021-12-16 | -71.27 | $23.67 | 372388 |
| 2021-12-15 | -72.67 | $23.81 | 616600 |
| 2021-12-14 | -74.94 | $23.71 | 599100 |
| 2021-12-13 | -79.73 | $23.50 | 334142 |
| 2021-12-10 | -72.21 | $23.83 | 167645 |
| 2021-12-09 | -77.22 | $23.61 | 272718 |
| 2021-12-08 | -58.60 | $25.62 | 312150 |
| 2021-12-07 | -73.01 | $24.61 | 210648 |
| 2021-12-06 | -81.24 | $24.00 | 321900 |
| 2021-12-03 | -96.82 | $22.85 | 498800 |
| 2021-12-02 | -78.73 | $24.32 | 268338 |
| 2021-12-01 | -85.10 | $23.82 | 672581 |
| 2021-11-30 | -70.45 | $24.97 | 1.0M |
| 2021-11-29 | -82.80 | $24.00 | 693559 |
| 2021-11-26 | -88.79 | $23.53 | 357000 |
| 2021-11-24 | -88.28 | $23.57 | 406900 |
| 2021-11-23 | -95.91 | $23.46 | 431725 |
| 2021-11-22 | -81.74 | $24.50 | 845739 |
| 2021-11-19 | -82.55 | $24.68 | 307409 |
| 2021-11-18 | -92.20 | $24.00 | 538584 |
| 2021-11-17 | -63.97 | $25.99 | 560674 |
| 2021-11-16 | -71.49 | $25.46 | 524300 |
| 2021-11-15 | -68.09 | $25.70 | 600625 |
| 2021-11-12 | -87.94 | $24.30 | 693800 |
| 2021-11-11 | -97.16 | $23.65 | 2.0M |
| 2021-11-10 | -32.26 | $28.90 | 608300 |
| 2021-11-09 | -10.08 | $30.00 | 654400 |
| 2021-11-08 | -59.88 | $27.53 | 327200 |
| 2021-11-05 | -51.01 | $27.97 | 386790 |
| 2021-11-04 | -20.97 | $29.46 | 290726 |
| 2021-11-03 | -4.58 | $29.98 | 564450 |
| 2021-11-02 | -28.75 | $27.98 | 368508 |
| 2021-11-01 | -24.14 | $28.18 | 300580 |
| 2021-10-29 | -20.47 | $28.33 | 182750 |
| 2021-10-28 | -34.31 | $27.62 | 359542 |
| 2021-10-27 | -54.18 | $27.32 | 177917 |
| 2021-10-26 | -64.84 | $27.59 | 341838 |
| 2021-10-25 | -71.58 | $27.16 | 223727 |
| 2021-10-22 | -85.22 | $26.04 | 184378 |
| 2021-10-21 | -74.90 | $27.29 | 153246 |
| 2021-10-20 | -78.94 | $26.80 | 271100 |
| 2021-10-19 | -81.92 | $26.44 | 283814 |
| 2021-10-18 | -81.09 | $26.54 | 275700 |
| 2021-10-15 | -80.84 | $26.57 | 315339 |
| 2021-10-14 | -69.86 | $27.90 | 298036 |
| 2021-10-13 | -77.29 | $27.00 | 308741 |
| 2021-10-12 | -80.10 | $26.66 | 210400 |
| 2021-10-11 | -79.85 | $26.69 | 227701 |
| 2021-10-08 | -76.38 | $27.11 | 225224 |
| 2021-10-07 | -80.02 | $26.72 | 322301 |
| 2021-10-06 | -94.66 | $24.91 | 381900 |
| 2021-10-05 | -86.25 | $25.95 | 311136 |
| 2021-10-04 | -98.71 | $24.41 | 983424 |
| 2021-10-01 | -89.67 | $26.71 | 1.2M |
| 2021-09-30 | -97.20 | $27.58 | 1.2M |
| 2021-09-29 | -69.35 | $30.66 | 590032 |
| 2021-09-28 | -35.23 | $33.33 | 637400 |
| 2021-09-27 | -22.13 | $34.55 | 631400 |
| 2021-09-24 | -27.93 | $34.01 | 560555 |
| 2021-09-23 | -50.59 | $31.90 | 364407 |
| 2021-09-22 | -59.08 | $31.11 | 617528 |
| 2021-09-21 | -55.75 | $31.42 | 508048 |
| 2021-09-20 | -60.46 | $30.05 | 637400 |
| 2021-09-17 | -57.60 | $30.36 | 971800 |
| 2021-09-16 | -48.66 | $31.33 | 309451 |
| 2021-09-15 | -52.94 | $30.85 | 709171 |
| 2021-09-14 | -37.50 | $32.53 | 317019 |
| 2021-09-13 | -18.20 | $34.63 | 455133 |
| 2021-09-10 | -14.08 | $34.94 | 613100 |
| 2021-09-09 | -19.59 | $32.67 | 384494 |
| 2021-09-08 | -30.56 | $31.59 | 292300 |
| 2021-09-07 | -43.08 | $30.63 | 414514 |
| 2021-09-03 | -47.45 | $30.63 | 331582 |
| 2021-09-02 | -56.31 | $30.50 | 371684 |
| 2021-09-01 | -68.66 | $29.00 | 334453 |
| 2021-08-31 | -76.77 | $27.90 | 503326 |
| 2021-08-30 | -74.19 | $28.25 | 556400 |
| 2021-08-27 | -61.80 | $29.93 | 818494 |
| 2021-08-26 | -72.94 | $28.42 | 533285 |
| 2021-08-25 | -73.08 | $28.40 | 442914 |
| 2021-08-24 | -70.80 | $28.71 | 935264 |
| 2021-08-23 | -77.14 | $27.85 | 1.1M |
| 2021-08-20 | -85.85 | $26.68 | 623361 |
| 2021-08-19 | -86.90 | $26.59 | 780955 |
| 2021-08-18 | -86.99 | $26.63 | 1.4M |
| 2021-08-17 | -83.94 | $27.07 | 1.4M |
| 2021-08-16 | -76.40 | $28.16 | 1.3M |
| 2021-08-13 | -75.92 | $28.23 | 7.7M |
| 2021-08-12 | -53.91 | $34.51 | 825673 |
| 2021-08-11 | -66.44 | $33.42 | 968925 |
| 2021-08-10 | -75.71 | $33.03 | 797844 |
| 2021-08-09 | -56.69 | $34.58 | 839466 |
| 2021-08-06 | -39.88 | $35.95 | 651308 |
| 2021-08-05 | -25.89 | $37.09 | 478331 |
| 2021-08-04 | -43.44 | $35.66 | 470000 |
| 2021-08-03 | -31.17 | $36.66 | 374400 |
| 2021-08-02 | -39.88 | $35.95 | 523200 |
| 2021-07-30 | -70.24 | $34.13 | 1.1M |
| 2021-07-29 | -78.31 | $33.56 | 1.2M |
| 2021-07-28 | -80.56 | $34.22 | 1.2M |
| 2021-07-27 | -82.28 | $33.94 | 716970 |
| 2021-07-26 | -63.52 | $37.00 | 367611 |
| 2021-07-23 | -58.61 | $37.80 | 340568 |
| 2021-07-22 | -58.25 | $37.86 | 400380 |
| 2021-07-21 | -57.39 | $38.00 | 519431 |
| 2021-07-20 | -65.67 | $36.65 | 917500 |
| 2021-07-19 | -79.46 | $34.40 | 489512 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
22.32
2026-07-16
Close Price
$4.54
Vol: 263696
Average Directional Index - Detailed Analysis
Minimum
5.86
Average
20.21
Maximum
46.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.32 | $4.54 | 263696 |
| 2026-07-15 | 21.75 | $4.73 | 856400 |
| 2026-07-14 | 21.15 | $4.48 | 349105 |
| 2026-07-13 | 21.07 | $4.52 | 398083 |
| 2026-07-10 | 20.99 | $4.41 | 479341 |
| 2026-07-09 | 21.18 | $4.36 | 479938 |
| 2026-07-08 | 21.67 | $4.28 | 393712 |
| 2026-07-07 | 22.25 | $4.34 | 455594 |
| 2026-07-06 | 22.53 | $4.42 | 578931 |
| 2026-07-02 | 22.35 | $4.46 | 411641 |
| 2026-07-01 | 22.17 | $4.45 | 325605 |
| 2026-06-30 | 22.11 | $4.39 | 434662 |
| 2026-06-29 | 22.19 | $4.44 | 441100 |
| 2026-06-26 | 21.48 | $4.63 | 2.2M |
| 2026-06-25 | 20.73 | $4.42 | 416037 |
| 2026-06-24 | 20.52 | $4.42 | 395500 |
| 2026-06-23 | 20.30 | $4.35 | 1.1M |
| 2026-06-22 | 20.51 | $4.37 | 380051 |
| 2026-06-18 | 20.28 | $4.46 | 716422 |
| 2026-06-17 | 19.79 | $4.41 | 401400 |
| 2026-06-16 | 19.27 | $4.51 | 331847 |
| 2026-06-15 | 18.31 | $4.51 | 343600 |
| 2026-06-12 | 17.32 | $4.49 | 316750 |
| 2026-06-11 | 16.45 | $4.47 | 378450 |
| 2026-06-10 | 15.63 | $4.43 | 414630 |
| 2026-06-09 | 14.48 | $4.40 | 442200 |
| 2026-06-08 | 13.41 | $4.19 | 460601 |
| 2026-06-05 | 12.88 | $4.14 | 640500 |
| 2026-06-04 | 12.32 | $4.13 | 453879 |
| 2026-06-03 | 11.94 | $4.11 | 495900 |
| 2026-06-02 | 11.63 | $4.15 | 615423 |
| 2026-06-01 | 11.30 | $4.39 | 660100 |
| 2026-05-29 | 10.70 | $4.15 | 777348 |
| 2026-05-28 | 10.66 | $4.13 | 407243 |
| 2026-05-27 | 10.62 | $4.22 | 611479 |
| 2026-05-26 | 10.58 | $4.04 | 473441 |
| 2026-05-22 | 11.11 | $3.98 | 331900 |
| 2026-05-21 | 11.35 | $4.01 | 356740 |
| 2026-05-20 | 11.60 | $3.98 | 411600 |
| 2026-05-19 | 12.00 | $4.01 | 564543 |
| 2026-05-18 | 12.41 | $3.92 | 526184 |
| 2026-05-15 | 12.75 | $3.93 | 587459 |
| 2026-05-14 | 13.19 | $4.03 | 574100 |
| 2026-05-13 | 13.86 | $3.94 | 583429 |
| 2026-05-12 | 14.56 | $4.26 | 391700 |
| 2026-05-11 | 14.32 | $4.36 | 525300 |
| 2026-05-08 | 13.92 | $4.30 | 734847 |
| 2026-05-07 | 13.96 | $4.36 | 650004 |
| 2026-05-06 | 13.98 | $4.44 | 1.6M |
| 2026-05-05 | 13.92 | $4.22 | 586936 |
| 2026-05-04 | 14.13 | $4.16 | 314700 |
| 2026-05-01 | 14.59 | $4.31 | 435100 |
| 2026-04-30 | 15.08 | $4.31 | 237349 |
| 2026-04-29 | 15.80 | $4.28 | 400400 |
| 2026-04-28 | 16.57 | $4.39 | 247400 |
| 2026-04-27 | 16.91 | $4.43 | 304400 |
| 2026-04-24 | 17.13 | $4.45 | 268435 |
| 2026-04-23 | 17.32 | $4.57 | 394746 |
| 2026-04-22 | 17.08 | $4.64 | 347108 |
| 2026-04-21 | 16.59 | $4.62 | 494400 |
| 2026-04-20 | 16.14 | $4.56 | 302503 |
| 2026-04-17 | 15.91 | $4.50 | 415324 |
| 2026-04-16 | 15.78 | $4.35 | 456540 |
| 2026-04-15 | 16.22 | $4.30 | 396100 |
| 2026-04-14 | 16.90 | $4.23 | 362684 |
| 2026-04-13 | 17.53 | $4.27 | 669346 |
| 2026-04-10 | 18.27 | $4.18 | 879500 |
| 2026-04-09 | 18.75 | $4.14 | 743500 |
| 2026-04-08 | 19.69 | $4.24 | 395970 |
| 2026-04-07 | 20.26 | $4.13 | 431925 |
| 2026-04-06 | 21.24 | $4.11 | 414000 |
| 2026-04-02 | 22.07 | $4.00 | 509840 |
| 2026-04-01 | 22.52 | $3.90 | 677368 |
| 2026-03-31 | 22.46 | $3.74 | 380529 |
| 2026-03-30 | 22.03 | $3.79 | 275518 |
| 2026-03-27 | 21.61 | $3.79 | 340100 |
| 2026-03-26 | 21.22 | $3.97 | 439105 |
| 2026-03-25 | 21.35 | $4.05 | 348800 |
| 2026-03-24 | 21.81 | $4.13 | 515107 |
| 2026-03-23 | 22.15 | $4.14 | 716600 |
| 2026-03-20 | 22.68 | $4.08 | 1.3M |
| 2026-03-19 | 22.60 | $4.08 | 648718 |
| 2026-03-18 | 22.62 | $4.06 | 456500 |
| 2026-03-17 | 22.70 | $4.13 | 522304 |
| 2026-03-16 | 22.88 | $4.08 | 440700 |
| 2026-03-13 | 22.83 | $4.07 | 431200 |
| 2026-03-12 | 22.74 | $4.02 | 635989 |
| 2026-03-11 | 22.41 | $4.05 | 494900 |
| 2026-03-10 | 22.13 | $4.04 | 497900 |
| 2026-03-09 | 21.85 | $4.09 | 915226 |
| 2026-03-06 | 21.33 | $4.05 | 765247 |
| 2026-03-05 | 21.12 | $4.14 | 1.4M |
| 2026-03-04 | 21.11 | $4.52 | 1.2M |
| 2026-03-03 | 21.69 | $4.32 | 757100 |
| 2026-03-02 | 21.22 | $4.30 | 680900 |
| 2026-02-27 | 20.62 | $4.30 | 749302 |
| 2026-02-26 | 19.99 | $4.40 | 673645 |
| 2026-02-25 | 19.72 | $4.35 | 406894 |
| 2026-02-24 | 19.07 | $4.33 | 631427 |
| 2026-02-23 | 18.52 | $4.41 | 606236 |
| 2026-02-20 | 18.08 | $4.62 | 1.7M |
| 2026-02-19 | 18.20 | $4.64 | 506720 |
| 2026-02-18 | 18.58 | $4.64 | 442000 |
| 2026-02-17 | 18.99 | $4.58 | 346500 |
| 2026-02-13 | 19.13 | $4.69 | 641035 |
| 2026-02-12 | 19.65 | $4.66 | 512700 |
| 2026-02-11 | 19.86 | $4.63 | 276100 |
| 2026-02-10 | 20.26 | $4.65 | 385245 |
| 2026-02-09 | 20.83 | $4.60 | 374100 |
| 2026-02-06 | 21.25 | $4.62 | 366647 |
| 2026-02-05 | 21.51 | $4.47 | 407629 |
| 2026-02-04 | 21.37 | $4.53 | 480900 |
| 2026-02-03 | 21.22 | $4.41 | 1.6M |
| 2026-02-02 | 21.06 | $4.54 | 652845 |
| 2026-01-30 | 21.46 | $4.47 | 356101 |
| 2026-01-29 | 21.27 | $4.41 | 403810 |
| 2026-01-28 | 21.02 | $4.44 | 321553 |
| 2026-01-27 | 20.81 | $4.40 | 277741 |
| 2026-01-26 | 20.46 | $4.40 | 406827 |
| 2026-01-23 | 20.16 | $4.40 | 351611 |
| 2026-01-22 | 19.58 | $4.34 | 339944 |
| 2026-01-21 | 18.92 | $4.26 | 438815 |
| 2026-01-20 | 17.78 | $4.23 | 478811 |
| 2026-01-16 | 16.48 | $4.31 | 866608 |
| 2026-01-15 | 15.19 | $4.49 | 851960 |
| 2026-01-14 | 14.11 | $4.55 | 643800 |
| 2026-01-13 | 13.23 | $4.95 | 411300 |
| 2026-01-12 | 13.49 | $4.92 | 397600 |
| 2026-01-09 | 13.63 | $4.84 | 494600 |
| 2026-01-08 | 13.74 | $4.86 | 517509 |
| 2026-01-07 | 13.76 | $4.91 | 614500 |
| 2026-01-06 | 14.12 | $4.86 | 623419 |
| 2026-01-05 | 14.17 | $4.96 | 515544 |
| 2026-01-02 | 14.53 | $4.83 | 379800 |
| 2025-12-31 | 14.74 | $4.95 | 465538 |
| 2025-12-30 | 15.33 | $4.99 | 361878 |
| 2025-12-29 | 16.01 | $5.02 | 310800 |
| 2025-12-26 | 16.74 | $5.04 | 276935 |
| 2025-12-24 | 17.50 | $4.93 | 298900 |
| 2025-12-23 | 18.25 | $4.90 | 257400 |
| 2025-12-22 | 19.08 | $5.15 | 385648 |
| 2025-12-19 | 19.52 | $5.09 | 851336 |
| 2025-12-18 | 19.98 | $5.21 | 512200 |
| 2025-12-17 | 19.28 | $5.21 | 408500 |
| 2025-12-16 | 18.68 | $5.20 | 476358 |
| 2025-12-15 | 18.21 | $5.16 | 493714 |
| 2025-12-12 | 17.78 | $5.20 | 480017 |
| 2025-12-11 | 17.03 | $5.24 | 339348 |
| 2025-12-10 | 16.09 | $5.18 | 595033 |
| 2025-12-09 | 15.25 | $5.09 | 452316 |
| 2025-12-08 | 14.52 | $5.03 | 343154 |
| 2025-12-05 | 14.03 | $4.97 | 500400 |
| 2025-12-04 | 13.53 | $5.08 | 469841 |
| 2025-12-03 | 13.10 | $5.01 | 364000 |
| 2025-12-02 | 12.81 | $4.88 | 518314 |
| 2025-12-01 | 12.85 | $4.78 | 518241 |
| 2025-11-28 | 13.04 | $4.74 | 283400 |
| 2025-11-26 | 13.40 | $4.75 | 428936 |
| 2025-11-25 | 13.60 | $4.84 | 380736 |
| 2025-11-24 | 13.81 | $4.72 | 678500 |
| 2025-11-21 | 14.03 | $4.81 | 642600 |
| 2025-11-20 | 14.27 | $4.65 | 670100 |
| 2025-11-19 | 14.91 | $4.58 | 528928 |
| 2025-11-18 | 15.45 | $4.58 | 543175 |
| 2025-11-17 | 16.02 | $4.55 | 618704 |
| 2025-11-14 | 16.42 | $4.60 | 489100 |
| 2025-11-13 | 16.91 | $4.63 | 833120 |
| 2025-11-12 | 17.68 | $4.75 | 699662 |
| 2025-11-11 | 18.45 | $4.80 | 503841 |
| 2025-11-10 | 19.38 | $4.78 | 624336 |
| 2025-11-07 | 20.23 | $4.77 | 875309 |
| 2025-11-06 | 21.10 | $4.79 | 1.5M |
| 2025-11-05 | 22.13 | $4.75 | 1.5M |
| 2025-11-04 | 23.21 | $5.01 | 962100 |
| 2025-11-03 | 23.10 | $5.35 | 753143 |
| 2025-10-31 | 23.51 | $5.31 | 610447 |
| 2025-10-30 | 23.80 | $5.20 | 490500 |
| 2025-10-29 | 23.61 | $5.26 | 596200 |
| 2025-10-28 | 23.45 | $5.25 | 530129 |
| 2025-10-27 | 23.37 | $5.31 | 441737 |
| 2025-10-24 | 23.39 | $5.22 | 280333 |
| 2025-10-23 | 23.25 | $5.26 | 574000 |
| 2025-10-22 | 22.96 | $5.08 | 569900 |
| 2025-10-21 | 22.33 | $5.10 | 399741 |
| 2025-10-20 | 21.73 | $5.12 | 374900 |
| 2025-10-17 | 21.14 | $5.22 | 564509 |
| 2025-10-16 | 20.64 | $5.21 | 807700 |
| 2025-10-15 | 20.12 | $5.51 | 609155 |
| 2025-10-14 | 20.15 | $5.37 | 773801 |
| 2025-10-13 | 19.85 | $5.36 | 483976 |
| 2025-10-10 | 19.51 | $5.16 | 680600 |
| 2025-10-09 | 19.14 | $5.42 | 437757 |
| 2025-10-08 | 19.19 | $5.67 | 597315 |
| 2025-10-07 | 19.48 | $5.55 | 713106 |
| 2025-10-06 | 19.78 | $5.76 | 557211 |
| 2025-10-03 | 20.50 | $5.97 | 540719 |
| 2025-10-02 | 21.54 | $6.32 | 736932 |
| 2025-10-01 | 21.79 | $6.33 | 736933 |
| 2025-09-30 | 22.23 | $6.29 | 1.8M |
| 2025-09-29 | 22.56 | $6.32 | 1.2M |
| 2025-09-26 | 22.91 | $6.28 | 568200 |
| 2025-09-25 | 23.76 | $6.26 | 443165 |
| 2025-09-24 | 24.53 | $6.75 | 325500 |
| 2025-09-23 | 24.08 | $6.80 | 712853 |
| 2025-09-22 | 23.60 | $6.84 | 427100 |
| 2025-09-19 | 22.80 | $6.83 | 1.3M |
| 2025-09-18 | 21.96 | $6.79 | 720100 |
| 2025-09-17 | 21.20 | $6.61 | 520900 |
| 2025-09-16 | 20.53 | $6.70 | 710200 |
| 2025-09-15 | 19.85 | $6.55 | 953007 |
| 2025-09-12 | 19.23 | $6.61 | 927717 |
| 2025-09-11 | 18.67 | $6.48 | 809700 |
| 2025-09-10 | 18.27 | $6.24 | 682283 |
| 2025-09-09 | 18.22 | $6.23 | 814455 |
| 2025-09-08 | 17.86 | $6.09 | 406349 |
| 2025-09-05 | 17.71 | $5.93 | 560653 |
| 2025-09-04 | 17.77 | $5.86 | 373019 |
| 2025-09-03 | 18.03 | $5.84 | 500500 |
| 2025-09-02 | 18.28 | $5.79 | 530300 |
| 2025-08-29 | 18.70 | $5.70 | 483622 |
| 2025-08-28 | 19.22 | $5.75 | 506100 |
| 2025-08-27 | 19.42 | $5.79 | 591200 |
| 2025-08-26 | 19.78 | $5.70 | 676000 |
| 2025-08-25 | 20.15 | $5.89 | 592500 |
| 2025-08-22 | 20.12 | $6.02 | 1.5M |
| 2025-08-21 | 20.08 | $5.88 | 998100 |
| 2025-08-20 | 20.34 | $5.70 | 513500 |
| 2025-08-19 | 20.85 | $5.68 | 521732 |
| 2025-08-18 | 21.34 | $5.56 | 372387 |
| 2025-08-15 | 22.23 | $5.52 | 1.2M |
| 2025-08-14 | 23.16 | $5.66 | 531700 |
| 2025-08-13 | 24.02 | $5.65 | 554823 |
| 2025-08-12 | 24.92 | $5.56 | 683530 |
| 2025-08-11 | 25.99 | $5.57 | 494396 |
| 2025-08-08 | 26.74 | $5.68 | 1.0M |
| 2025-08-07 | 27.44 | $5.69 | 1.2M |
| 2025-08-06 | 28.48 | $5.67 | 1.8M |
| 2025-08-05 | 29.58 | $4.85 | 1.4M |
| 2025-08-04 | 28.75 | $4.72 | 586600 |
| 2025-08-01 | 27.98 | $4.64 | 686321 |
| 2025-07-31 | 27.16 | $4.90 | 459600 |
| 2025-07-30 | 26.68 | $4.92 | 362038 |
| 2025-07-29 | 26.23 | $5.18 | 331200 |
| 2025-07-28 | 26.08 | $5.14 | 509630 |
| 2025-07-25 | 25.92 | $5.21 | 371600 |
| 2025-07-24 | 25.90 | $5.44 | 407700 |
| 2025-07-23 | 26.22 | $5.61 | 313900 |
| 2025-07-22 | 26.67 | $5.49 | 654600 |
| 2025-07-21 | 27.06 | $5.38 | 482141 |
| 2025-07-18 | 27.45 | $5.44 | 643687 |
| 2025-07-17 | 27.71 | $5.28 | 469489 |
| 2025-07-16 | 27.66 | $5.25 | 521200 |
| 2025-07-15 | 27.47 | $5.14 | 664800 |
| 2025-07-14 | 27.27 | $5.20 | 758335 |
| 2025-07-11 | 27.10 | $5.30 | 479821 |
| 2025-07-10 | 27.08 | $5.63 | 806909 |
| 2025-07-09 | 27.42 | $5.89 | 659100 |
| 2025-07-08 | 28.20 | $6.02 | 969481 |
| 2025-07-07 | 29.02 | $6.15 | 1.1M |
| 2025-07-03 | 30.37 | $7.21 | 864933 |
| 2025-07-02 | 29.84 | $7.21 | 902200 |
| 2025-07-01 | 29.44 | $6.91 | 1.0M |
| 2025-06-30 | 29.20 | $6.77 | 1.0M |
| 2025-06-27 | 29.51 | $6.49 | 1.6M |
| 2025-06-26 | 30.28 | $6.52 | 393041 |
| 2025-06-25 | 30.65 | $6.66 | 408534 |
| 2025-06-24 | 30.62 | $6.73 | 450500 |
| 2025-06-23 | 30.43 | $6.67 | 269608 |
| 2025-06-20 | 30.59 | $6.54 | 625630 |
| 2025-06-18 | 30.45 | $6.60 | 350794 |
| 2025-06-17 | 30.36 | $6.55 | 392800 |
| 2025-06-16 | 30.27 | $6.59 | 424919 |
| 2025-06-13 | 30.28 | $6.27 | 332220 |
| 2025-06-12 | 30.40 | $6.55 | 353100 |
| 2025-06-11 | 29.87 | $6.66 | 422421 |
| 2025-06-10 | 29.28 | $6.41 | 276700 |
| 2025-06-09 | 28.96 | $6.37 | 249800 |
| 2025-06-06 | 28.58 | $6.42 | 410800 |
| 2025-06-05 | 28.05 | $6.48 | 600000 |
| 2025-06-04 | 27.52 | $6.42 | 456100 |
| 2025-06-03 | 27.19 | $6.23 | 528739 |
| 2025-06-02 | 26.84 | $6.33 | 488100 |
| 2025-05-30 | 26.64 | $6.06 | 650128 |
| 2025-05-29 | 26.65 | $5.91 | 218872 |
| 2025-05-28 | 26.95 | $5.99 | 355900 |
| 2025-05-27 | 26.99 | $5.99 | 313337 |
| 2025-05-23 | 27.13 | $5.95 | 380300 |
| 2025-05-22 | 27.37 | $6.11 | 361835 |
| 2025-05-21 | 27.16 | $6.11 | 356500 |
| 2025-05-20 | 26.77 | $6.26 | 427500 |
| 2025-05-19 | 26.16 | $6.18 | 354600 |
| 2025-05-16 | 25.72 | $6.29 | 483700 |
| 2025-05-15 | 24.98 | $6.28 | 929509 |
| 2025-05-14 | 24.20 | $6.22 | 549000 |
| 2025-05-13 | 23.06 | $6.25 | 746400 |
| 2025-05-12 | 21.84 | $6.25 | 631500 |
| 2025-05-09 | 20.55 | $6.13 | 722823 |
| 2025-05-08 | 19.20 | $6.43 | 1.4M |
| 2025-05-07 | 17.75 | $6.10 | 2.4M |
| 2025-05-06 | 16.34 | $5.07 | 393700 |
| 2025-05-05 | 16.75 | $5.08 | 339912 |
| 2025-05-02 | 17.14 | $5.05 | 391000 |
| 2025-05-01 | 17.74 | $4.90 | 385900 |
| 2025-04-30 | 18.51 | $4.98 | 681400 |
| 2025-04-29 | 19.33 | $4.98 | 532688 |
| 2025-04-28 | 20.31 | $4.82 | 464600 |
| 2025-04-25 | 21.08 | $4.72 | 462602 |
| 2025-04-24 | 21.61 | $4.49 | 400100 |
| 2025-04-23 | 21.75 | $4.36 | 318948 |
| 2025-04-22 | 21.82 | $4.29 | 309100 |
| 2025-04-21 | 21.40 | $4.15 | 404800 |
| 2025-04-17 | 20.41 | $4.12 | 397300 |
| 2025-04-16 | 19.36 | $4.11 | 503903 |
| 2025-04-15 | 18.37 | $4.80 | 793200 |
| 2025-04-14 | 18.33 | $4.80 | 446511 |
| 2025-04-11 | 18.52 | $4.89 | 272008 |
| 2025-04-10 | 18.73 | $4.85 | 413200 |
| 2025-04-09 | 19.00 | $5.01 | 528668 |
| 2025-04-08 | 19.29 | $4.61 | 653805 |
| 2025-04-07 | 19.03 | $4.92 | 561836 |
| 2025-04-04 | 18.98 | $4.89 | 498600 |
| 2025-04-03 | 18.09 | $4.83 | 540708 |
| 2025-04-02 | 17.49 | $5.33 | 341613 |
| 2025-04-01 | 17.65 | $5.22 | 343833 |
| 2025-03-31 | 17.71 | $5.15 | 295291 |
| 2025-03-28 | 17.11 | $5.16 | 185243 |
| 2025-03-27 | 16.56 | $5.22 | 196600 |
| 2025-03-26 | 16.19 | $5.24 | 213417 |
| 2025-03-25 | 15.76 | $5.13 | 290401 |
| 2025-03-24 | 15.31 | $5.28 | 287401 |
| 2025-03-21 | 15.21 | $5.36 | 418800 |
| 2025-03-20 | 14.84 | $5.39 | 182700 |
| 2025-03-19 | 15.21 | $5.57 | 414300 |
| 2025-03-18 | 15.60 | $5.49 | 358001 |
| 2025-03-17 | 15.53 | $5.44 | 252600 |
| 2025-03-14 | 15.38 | $5.38 | 393800 |
| 2025-03-13 | 15.04 | $5.20 | 369201 |
| 2025-03-12 | 14.68 | $5.39 | 375800 |
| 2025-03-11 | 14.60 | $5.43 | 465327 |
| 2025-03-10 | 14.74 | $5.42 | 366900 |
| 2025-03-07 | 14.89 | $5.56 | 440399 |
| 2025-03-06 | 14.96 | $5.68 | 649400 |
| 2025-03-05 | 15.02 | $5.44 | 1.3M |
| 2025-03-04 | 15.22 | $5.22 | 610903 |
| 2025-03-03 | 14.34 | $5.44 | 485239 |
| 2025-02-28 | 13.80 | $5.40 | 214000 |
| 2025-02-27 | 13.15 | $5.48 | 353800 |
| 2025-02-26 | 12.62 | $5.68 | 235820 |
| 2025-02-25 | 12.43 | $5.64 | 343835 |
| 2025-02-24 | 12.18 | $5.63 | 387600 |
| 2025-02-21 | 11.95 | $5.99 | 461700 |
| 2025-02-20 | 12.52 | $6.01 | 311500 |
| 2025-02-19 | 12.85 | $5.98 | 351826 |
| 2025-02-18 | 13.23 | $6.00 | 272400 |
| 2025-02-14 | 13.53 | $5.98 | 238000 |
| 2025-02-13 | 13.90 | $5.79 | 225012 |
| 2025-02-12 | 14.47 | $5.67 | 207103 |
| 2025-02-11 | 14.96 | $5.63 | 221200 |
| 2025-02-10 | 15.35 | $5.56 | 222600 |
| 2025-02-07 | 15.37 | $5.43 | 228100 |
| 2025-02-06 | 15.35 | $5.55 | 211523 |
| 2025-02-05 | 15.74 | $5.71 | 211244 |
| 2025-02-04 | 16.09 | $5.52 | 312500 |
| 2025-02-03 | 15.90 | $5.25 | 347932 |
| 2025-01-31 | 15.18 | $5.37 | 242200 |
| 2025-01-30 | 14.69 | $5.48 | 207944 |
| 2025-01-29 | 14.39 | $5.46 | 165800 |
| 2025-01-28 | 13.84 | $5.53 | 208800 |
| 2025-01-27 | 13.71 | $5.60 | 215701 |
| 2025-01-24 | 13.74 | $5.79 | 226226 |
| 2025-01-23 | 14.08 | $5.94 | 255300 |
| 2025-01-22 | 14.44 | $5.82 | 248515 |
| 2025-01-21 | 14.58 | $5.78 | 218400 |
| 2025-01-17 | 14.54 | $5.73 | 220114 |
| 2025-01-16 | 14.69 | $5.78 | 198233 |
| 2025-01-15 | 14.98 | $5.86 | 191800 |
| 2025-01-14 | 15.33 | $5.75 | 241700 |
| 2025-01-13 | 15.43 | $5.66 | 291831 |
| 2025-01-10 | 15.10 | $5.56 | 284749 |
| 2025-01-08 | 14.59 | $5.62 | 246437 |
| 2025-01-07 | 14.55 | $5.84 | 290105 |
| 2025-01-06 | 14.77 | $5.92 | 440100 |
| 2025-01-03 | 15.29 | $5.87 | 378300 |
| 2025-01-02 | 15.59 | $5.66 | 399500 |
| 2024-12-31 | 15.64 | $5.70 | 186709 |
| 2024-12-30 | 15.92 | $5.73 | 210096 |
| 2024-12-27 | 16.01 | $5.75 | 255220 |
| 2024-12-26 | 16.11 | $5.81 | 151600 |
| 2024-12-24 | 16.94 | $5.82 | 96300 |
| 2024-12-23 | 17.66 | $5.82 | 234706 |
| 2024-12-20 | 18.41 | $5.93 | 480300 |
| 2024-12-19 | 19.23 | $6.05 | 254012 |
| 2024-12-18 | 19.83 | $6.12 | 448021 |
| 2024-12-17 | 20.10 | $6.38 | 324100 |
| 2024-12-16 | 20.02 | $6.34 | 257130 |
| 2024-12-13 | 20.03 | $5.97 | 244918 |
| 2024-12-12 | 20.86 | $5.95 | 330313 |
| 2024-12-11 | 21.67 | $6.03 | 852500 |
| 2024-12-10 | 22.38 | $5.95 | 286330 |
| 2024-12-09 | 23.13 | $5.94 | 541300 |
| 2024-12-06 | 24.18 | $5.62 | 476300 |
| 2024-12-05 | 25.40 | $5.58 | 288321 |
| 2024-12-04 | 26.38 | $5.71 | 308641 |
| 2024-12-03 | 27.40 | $5.56 | 323940 |
| 2024-12-02 | 27.97 | $5.48 | 782408 |
| 2024-11-29 | 28.30 | $5.19 | 182817 |
| 2024-11-27 | 27.66 | $5.16 | 304749 |
| 2024-11-26 | 27.02 | $5.17 | 512336 |
| 2024-11-25 | 26.42 | $5.24 | 514139 |
| 2024-11-22 | 25.80 | $5.10 | 324400 |
| 2024-11-21 | 24.59 | $5.18 | 199748 |
| 2024-11-20 | 23.33 | $5.10 | 272740 |
| 2024-11-19 | 22.01 | $5.24 | 270900 |
| 2024-11-18 | 20.74 | $5.19 | 381500 |
| 2024-11-15 | 19.38 | $5.05 | 741600 |
| 2024-11-14 | 17.94 | $5.17 | 372431 |
| 2024-11-13 | 16.55 | $5.54 | 532230 |
| 2024-11-12 | 15.51 | $5.57 | 416322 |
| 2024-11-11 | 14.60 | $5.91 | 278922 |
| 2024-11-08 | 13.95 | $5.77 | 460894 |
| 2024-11-07 | 13.21 | $5.80 | 574300 |
| 2024-11-06 | 12.42 | $5.57 | 1.1M |
| 2024-11-05 | 11.60 | $6.57 | 633418 |
| 2024-11-04 | 12.16 | $6.37 | 260800 |
| 2024-11-01 | 12.68 | $6.47 | 221401 |
| 2024-10-31 | 13.05 | $6.58 | 177100 |
| 2024-10-30 | 12.98 | $6.76 | 163700 |
| 2024-10-29 | 12.43 | $6.82 | 174725 |
| 2024-10-28 | 12.07 | $6.79 | 399400 |
| 2024-10-25 | 11.69 | $6.50 | 246400 |
| 2024-10-24 | 12.14 | $6.41 | 257237 |
| 2024-10-23 | 12.62 | $6.50 | 171501 |
| 2024-10-22 | 12.98 | $6.63 | 310700 |
| 2024-10-21 | 12.96 | $6.62 | 202732 |
| 2024-10-18 | 12.89 | $6.77 | 217300 |
| 2024-10-17 | 12.50 | $6.71 | 192059 |
| 2024-10-16 | 12.08 | $6.93 | 382915 |
| 2024-10-15 | 11.64 | $6.61 | 252600 |
| 2024-10-14 | 11.80 | $6.43 | 204100 |
| 2024-10-11 | 12.37 | $6.41 | 209700 |
| 2024-10-10 | 13.02 | $6.35 | 282800 |
| 2024-10-09 | 13.58 | $6.41 | 268442 |
| 2024-10-08 | 13.97 | $6.43 | 230440 |
| 2024-10-07 | 14.39 | $6.43 | 268942 |
| 2024-10-04 | 14.97 | $6.47 | 229540 |
| 2024-10-03 | 15.59 | $6.17 | 332528 |
| 2024-10-02 | 16.40 | $6.48 | 225002 |
| 2024-10-01 | 16.64 | $6.52 | 450708 |
| 2024-09-30 | 16.88 | $6.93 | 237700 |
| 2024-09-27 | 15.97 | $6.88 | 274620 |
| 2024-09-26 | 14.92 | $6.93 | 288500 |
| 2024-09-25 | 13.90 | $6.66 | 233300 |
| 2024-09-24 | 13.30 | $6.66 | 300633 |
| 2024-09-23 | 12.47 | $6.65 | 332400 |
| 2024-09-20 | 11.59 | $6.51 | 520500 |
| 2024-09-19 | 11.02 | $6.55 | 264418 |
| 2024-09-18 | 10.37 | $6.44 | 198903 |
| 2024-09-17 | 9.69 | $6.35 | 335737 |
| 2024-09-16 | 9.23 | $6.24 | 296700 |
| 2024-09-13 | 9.11 | $6.07 | 353900 |
| 2024-09-12 | 9.30 | $5.82 | 397600 |
| 2024-09-11 | 9.60 | $5.72 | 468949 |
| 2024-09-10 | 9.66 | $5.61 | 359636 |
| 2024-09-09 | 9.35 | $5.53 | 446925 |
| 2024-09-06 | 9.21 | $5.64 | 449735 |
| 2024-09-05 | 9.30 | $5.91 | 726700 |
| 2024-09-04 | 9.69 | $5.90 | 391400 |
| 2024-09-03 | 10.16 | $5.86 | 435122 |
| 2024-08-30 | 10.36 | $5.78 | 505700 |
| 2024-08-29 | 10.30 | $5.67 | 497206 |
| 2024-08-28 | 10.33 | $5.73 | 321147 |
| 2024-08-27 | 10.36 | $5.77 | 295800 |
| 2024-08-26 | 10.64 | $5.91 | 328700 |
| 2024-08-23 | 10.97 | $5.79 | 642255 |
| 2024-08-22 | 11.31 | $5.79 | 432837 |
| 2024-08-21 | 11.32 | $5.78 | 440827 |
| 2024-08-20 | 11.32 | $5.66 | 404713 |
| 2024-08-19 | 11.14 | $5.74 | 563598 |
| 2024-08-16 | 11.11 | $5.97 | 840024 |
| 2024-08-15 | 11.37 | $5.92 | 543619 |
| 2024-08-14 | 11.73 | $5.89 | 681300 |
| 2024-08-13 | 12.11 | $6.10 | 470500 |
| 2024-08-12 | 12.45 | $5.63 | 667700 |
| 2024-08-09 | 12.82 | $6.39 | 1.1M |
| 2024-08-08 | 12.84 | $6.50 | 1.3M |
| 2024-08-07 | 12.71 | $6.31 | 1.7M |
| 2024-08-06 | 12.63 | $5.85 | 799737 |
| 2024-08-05 | 12.80 | $5.68 | 668000 |
| 2024-08-02 | 12.71 | $5.86 | 729700 |
| 2024-08-01 | 12.86 | $6.02 | 799535 |
| 2024-07-31 | 13.40 | $6.21 | 537000 |
| 2024-07-30 | 13.59 | $6.35 | 312504 |
| 2024-07-29 | 13.47 | $6.40 | 377045 |
| 2024-07-26 | 13.32 | $6.43 | 466200 |
| 2024-07-25 | 13.35 | $6.08 | 1.1M |
| 2024-07-24 | 13.83 | $5.94 | 524900 |
| 2024-07-23 | 14.54 | $6.07 | 307700 |
| 2024-07-22 | 15.13 | $5.98 | 397929 |
| 2024-07-19 | 15.88 | $5.94 | 588413 |
| 2024-07-18 | 16.64 | $5.96 | 411435 |
| 2024-07-17 | 17.24 | $6.04 | 431000 |
| 2024-07-16 | 18.06 | $6.03 | 730300 |
| 2024-07-15 | 18.99 | $5.71 | 450300 |
| 2024-07-12 | 19.72 | $5.90 | 604452 |
| 2024-07-11 | 20.49 | $5.91 | 751600 |
| 2024-07-10 | 21.21 | $5.46 | 490000 |
| 2024-07-09 | 21.20 | $5.49 | 410018 |
| 2024-07-08 | 21.16 | $5.49 | 576036 |
| 2024-07-05 | 21.25 | $5.45 | 692402 |
| 2024-07-03 | 21.26 | $5.64 | 538526 |
| 2024-07-02 | 21.27 | $5.41 | 979166 |
| 2024-07-01 | 20.63 | $5.55 | 1.2M |
| 2024-06-28 | 20.53 | $5.99 | 1.5M |
| 2024-06-27 | 20.70 | $5.90 | 598400 |
| 2024-06-26 | 21.08 | $5.87 | 692237 |
| 2024-06-25 | 21.57 | $5.91 | 530200 |
| 2024-06-24 | 22.11 | $5.98 | 601615 |
| 2024-06-21 | 22.72 | $5.94 | 1.0M |
| 2024-06-20 | 23.42 | $6.47 | 604000 |
| 2024-06-18 | 24.24 | $6.57 | 618200 |
| 2024-06-17 | 25.00 | $6.70 | 415500 |
| 2024-06-14 | 25.53 | $6.68 | 521713 |
| 2024-06-13 | 26.08 | $6.86 | 593000 |
| 2024-06-12 | 26.25 | $6.93 | 417020 |
| 2024-06-11 | 26.17 | $6.94 | 480512 |
| 2024-06-10 | 26.33 | $6.89 | 507300 |
| 2024-06-07 | 26.56 | $6.70 | 661600 |
| 2024-06-06 | 26.86 | $6.74 | 474560 |
| 2024-06-05 | 27.00 | $6.69 | 794333 |
| 2024-06-04 | 27.16 | $6.35 | 536700 |
| 2024-06-03 | 27.80 | $6.16 | 571643 |
| 2024-05-31 | 28.37 | $6.23 | 804002 |
| 2024-05-30 | 28.89 | $6.23 | 594604 |
| 2024-05-29 | 29.65 | $6.11 | 562856 |
| 2024-05-28 | 30.45 | $6.28 | 696402 |
| 2024-05-24 | 31.15 | $6.06 | 667900 |
| 2024-05-23 | 32.12 | $6.11 | 714300 |
| 2024-05-22 | 33.02 | $6.41 | 821945 |
| 2024-05-21 | 33.43 | $6.71 | 577300 |
| 2024-05-20 | 33.61 | $6.78 | 681700 |
| 2024-05-17 | 33.56 | $6.95 | 711100 |
| 2024-05-16 | 33.38 | $7.06 | 713900 |
| 2024-05-15 | 32.77 | $7.23 | 652600 |
| 2024-05-14 | 31.88 | $7.48 | 978710 |
| 2024-05-13 | 30.81 | $7.17 | 716400 |
| 2024-05-10 | 29.91 | $7.05 | 1.7M |
| 2024-05-09 | 28.92 | $7.86 | 1.7M |
| 2024-05-08 | 26.40 | $8.14 | 7.9M |
| 2024-05-07 | 23.77 | $5.53 | 1.4M |
| 2024-05-06 | 22.67 | $5.54 | 681500 |
| 2024-05-03 | 21.66 | $5.71 | 627400 |
| 2024-05-02 | 20.60 | $5.57 | 445330 |
| 2024-05-01 | 19.94 | $5.36 | 406000 |
| 2024-04-30 | 19.51 | $5.32 | 401700 |
| 2024-04-29 | 19.23 | $5.38 | 540511 |
| 2024-04-26 | 18.44 | $5.39 | 441200 |
| 2024-04-25 | 17.60 | $5.41 | 1.1M |
| 2024-04-24 | 16.82 | $5.31 | 465427 |
| 2024-04-23 | 16.16 | $5.29 | 595700 |
| 2024-04-22 | 15.47 | $5.20 | 736800 |
| 2024-04-19 | 15.10 | $5.27 | 621117 |
| 2024-04-18 | 14.65 | $5.18 | 707000 |
| 2024-04-17 | 14.33 | $4.99 | 642918 |
| 2024-04-16 | 14.25 | $4.99 | 824617 |
| 2024-04-15 | 14.50 | $5.00 | 1.0M |
| 2024-04-12 | 14.60 | $5.13 | 784834 |
| 2024-04-11 | 14.30 | $5.09 | 562800 |
| 2024-04-10 | 14.33 | $5.04 | 828300 |
| 2024-04-09 | 14.29 | $5.06 | 784216 |
| 2024-04-08 | 14.01 | $4.94 | 776900 |
| 2024-04-05 | 14.20 | $4.98 | 607600 |
| 2024-04-04 | 14.66 | $4.86 | 475900 |
| 2024-04-03 | 15.40 | $4.72 | 239028 |
| 2024-04-02 | 15.84 | $4.78 | 418700 |
| 2024-04-01 | 16.33 | $4.82 | 512000 |
| 2024-03-28 | 16.85 | $4.76 | 613200 |
| 2024-03-27 | 17.09 | $4.65 | 308300 |
| 2024-03-26 | 17.19 | $4.59 | 566302 |
| 2024-03-25 | 17.31 | $4.68 | 556900 |
| 2024-03-22 | 17.61 | $4.88 | 548047 |
| 2024-03-21 | 18.34 | $5.02 | 403700 |
| 2024-03-20 | 19.12 | $5.11 | 476209 |
| 2024-03-19 | 19.91 | $5.15 | 707600 |
| 2024-03-18 | 20.45 | $5.29 | 1.0M |
| 2024-03-15 | 20.91 | $5.27 | 1.4M |
| 2024-03-14 | 21.69 | $5.09 | 999737 |
| 2024-03-13 | 22.73 | $5.04 | 1.4M |
| 2024-03-12 | 23.67 | $4.90 | 1.5M |
| 2024-03-11 | 24.42 | $4.75 | 685800 |
| 2024-03-08 | 24.60 | $4.75 | 726300 |
| 2024-03-07 | 25.03 | $4.96 | 7.9M |
| 2024-03-06 | 25.49 | $4.67 | 3.4M |
| 2024-03-05 | 25.15 | $4.83 | 948762 |
| 2024-03-04 | 25.36 | $4.82 | 483172 |
| 2024-03-01 | 25.59 | $4.92 | 434016 |
| 2024-02-29 | 26.05 | $4.83 | 616862 |
| 2024-02-28 | 26.20 | $4.78 | 455629 |
| 2024-02-27 | 26.16 | $4.88 | 781942 |
| 2024-02-26 | 26.11 | $4.66 | 546741 |
| 2024-02-23 | 25.49 | $4.79 | 625830 |
| 2024-02-22 | 25.00 | $4.83 | 1.1M |
| 2024-02-21 | 24.57 | $4.98 | 2.2M |
| 2024-02-20 | 24.15 | $5.20 | 261003 |
| 2024-02-16 | 24.27 | $5.29 | 340733 |
| 2024-02-15 | 24.59 | $5.36 | 534251 |
| 2024-02-14 | 24.94 | $5.23 | 609900 |
| 2024-02-13 | 25.01 | $4.96 | 791141 |
| 2024-02-12 | 25.09 | $5.38 | 721300 |
| 2024-02-09 | 25.66 | $5.23 | 561300 |
| 2024-02-08 | 25.93 | $5.32 | 750800 |
| 2024-02-07 | 26.25 | $5.20 | 1.2M |
| 2024-02-06 | 26.41 | $5.50 | 486300 |
| 2024-02-05 | 26.63 | $5.30 | 543400 |
| 2024-02-02 | 26.39 | $5.33 | 510800 |
| 2024-02-01 | 26.15 | $5.44 | 614909 |
| 2024-01-31 | 25.89 | $5.24 | 523800 |
| 2024-01-30 | 25.68 | $5.45 | 288532 |
| 2024-01-29 | 25.72 | $5.70 | 1.5M |
| 2024-01-26 | 25.76 | $5.43 | 391905 |
| 2024-01-25 | 25.03 | $5.36 | 277600 |
| 2024-01-24 | 24.07 | $5.34 | 334300 |
| 2024-01-23 | 23.06 | $5.38 | 471957 |
| 2024-01-22 | 22.13 | $5.71 | 572700 |
| 2024-01-19 | 21.43 | $5.56 | 692313 |
| 2024-01-18 | 20.50 | $5.64 | 737034 |
| 2024-01-17 | 19.65 | $5.99 | 630400 |
| 2024-01-16 | 19.41 | $6.24 | 607008 |
| 2024-01-12 | 19.36 | $6.23 | 720325 |
| 2024-01-11 | 19.48 | $6.20 | 5.6M |
| 2024-01-10 | 18.73 | $6.33 | 507183 |
| 2024-01-09 | 18.09 | $6.35 | 459333 |
| 2024-01-08 | 17.61 | $6.44 | 370905 |
| 2024-01-05 | 17.21 | $6.47 | 484500 |
| 2024-01-04 | 16.74 | $6.47 | 599759 |
| 2024-01-03 | 16.19 | $6.33 | 874200 |
| 2024-01-02 | 15.67 | $6.55 | 746658 |
| 2023-12-29 | 15.25 | $6.59 | 423379 |
| 2023-12-28 | 15.02 | $6.59 | 571000 |
| 2023-12-27 | 14.80 | $6.63 | 450246 |
| 2023-12-26 | 14.56 | $6.88 | 320503 |
| 2023-12-22 | 14.82 | $6.89 | 602819 |
| 2023-12-21 | 15.01 | $6.70 | 497006 |
| 2023-12-20 | 15.12 | $6.69 | 616600 |
| 2023-12-19 | 15.50 | $7.02 | 393300 |
| 2023-12-18 | 16.17 | $6.94 | 438100 |
| 2023-12-15 | 16.95 | $7.13 | 4.3M |
| 2023-12-14 | 17.78 | $6.99 | 768024 |
| 2023-12-13 | 18.31 | $7.04 | 447849 |
| 2023-12-12 | 18.59 | $7.09 | 300700 |
| 2023-12-11 | 19.29 | $7.27 | 352836 |
| 2023-12-08 | 20.03 | $6.95 | 520919 |
| 2023-12-07 | 20.22 | $6.85 | 422436 |
| 2023-12-06 | 20.47 | $6.94 | 388600 |
| 2023-12-05 | 20.84 | $7.22 | 304835 |
| 2023-12-04 | 21.52 | $7.40 | 835204 |
| 2023-12-01 | 22.52 | $7.23 | 2.7M |
| 2023-11-30 | 23.46 | $6.90 | 465332 |
| 2023-11-29 | 23.35 | $6.85 | 437500 |
| 2023-11-28 | 23.33 | $6.97 | 400108 |
| 2023-11-27 | 22.98 | $6.93 | 323400 |
| 2023-11-24 | 22.65 | $7.11 | 523300 |
| 2023-11-22 | 22.30 | $6.96 | 275819 |
| 2023-11-21 | 22.04 | $7.05 | 1.6M |
| 2023-11-20 | 21.79 | $7.32 | 913800 |
| 2023-11-17 | 21.86 | $7.51 | 254900 |
| 2023-11-16 | 21.18 | $7.25 | 227920 |
| 2023-11-15 | 20.34 | $7.49 | 210155 |
| 2023-11-14 | 19.78 | $7.60 | 412126 |
| 2023-11-13 | 19.24 | $7.57 | 191824 |
| 2023-11-10 | 18.41 | $7.53 | 276300 |
| 2023-11-09 | 17.72 | $7.52 | 341235 |
| 2023-11-08 | 17.00 | $7.63 | 788700 |
| 2023-11-07 | 16.12 | $8.35 | 194845 |
| 2023-11-06 | 16.45 | $8.40 | 339657 |
| 2023-11-03 | 16.57 | $8.49 | 473111 |
| 2023-11-02 | 17.25 | $8.40 | 335300 |
| 2023-11-01 | 17.95 | $8.40 | 380605 |
| 2023-10-31 | 18.57 | $8.53 | 200636 |
| 2023-10-30 | 19.37 | $8.32 | 208801 |
| 2023-10-27 | 19.82 | $8.28 | 213937 |
| 2023-10-26 | 20.29 | $8.44 | 223020 |
| 2023-10-25 | 20.78 | $8.46 | 213900 |
| 2023-10-24 | 21.49 | $8.50 | 265326 |
| 2023-10-23 | 22.24 | $8.33 | 214407 |
| 2023-10-20 | 22.64 | $8.13 | 308748 |
| 2023-10-19 | 22.45 | $8.15 | 263400 |
| 2023-10-18 | 22.31 | $8.13 | 190824 |
| 2023-10-17 | 22.28 | $8.56 | 245235 |
| 2023-10-16 | 22.37 | $8.30 | 223700 |
| 2023-10-13 | 22.19 | $8.28 | 204141 |
| 2023-10-12 | 21.63 | $8.14 | 425912 |
| 2023-10-11 | 20.63 | $8.25 | 350826 |
| 2023-10-10 | 20.07 | $8.43 | 343600 |
| 2023-10-09 | 19.65 | $8.52 | 343863 |
| 2023-10-06 | 19.29 | $8.65 | 633530 |
| 2023-10-05 | 19.07 | $9.18 | 185627 |
| 2023-10-04 | 19.46 | $9.30 | 150700 |
| 2023-10-03 | 19.58 | $9.08 | 243446 |
| 2023-10-02 | 19.40 | $9.16 | 200233 |
| 2023-09-29 | 19.35 | $9.29 | 382700 |
| 2023-09-28 | 19.48 | $9.29 | 102100 |
| 2023-09-27 | 19.55 | $9.14 | 225617 |
| 2023-09-26 | 19.34 | $9.09 | 243800 |
| 2023-09-25 | 19.26 | $9.15 | 106700 |
| 2023-09-22 | 19.07 | $8.97 | 143303 |
| 2023-09-21 | 19.00 | $9.11 | 257300 |
| 2023-09-20 | 18.70 | $8.90 | 179400 |
| 2023-09-19 | 18.56 | $9.03 | 112629 |
| 2023-09-18 | 18.51 | $9.21 | 147644 |
| 2023-09-15 | 18.57 | $9.25 | 387200 |
| 2023-09-14 | 18.68 | $9.51 | 129000 |
| 2023-09-13 | 18.95 | $9.52 | 161408 |
| 2023-09-12 | 19.03 | $9.56 | 160403 |
| 2023-09-11 | 19.38 | $9.61 | 170200 |
| 2023-09-08 | 19.60 | $9.55 | 199439 |
| 2023-09-07 | 19.61 | $9.50 | 276726 |
| 2023-09-06 | 19.61 | $9.54 | 100432 |
| 2023-09-05 | 19.99 | $9.80 | 116200 |
| 2023-09-01 | 20.39 | $9.69 | 105723 |
| 2023-08-31 | 20.60 | $9.46 | 226300 |
| 2023-08-30 | 20.82 | $9.58 | 153046 |
| 2023-08-29 | 20.94 | $9.51 | 145921 |
| 2023-08-28 | 21.00 | $9.36 | 87911 |
| 2023-08-25 | 20.85 | $9.27 | 129300 |
| 2023-08-24 | 20.55 | $9.13 | 131400 |
| 2023-08-23 | 20.26 | $9.39 | 154433 |
| 2023-08-22 | 19.97 | $9.13 | 149028 |
| 2023-08-21 | 19.54 | $9.27 | 155500 |
| 2023-08-18 | 19.20 | $9.38 | 207318 |
| 2023-08-17 | 18.84 | $9.42 | 278500 |
| 2023-08-16 | 18.52 | $9.55 | 348200 |
| 2023-08-15 | 18.25 | $9.72 | 336338 |
| 2023-08-14 | 18.00 | $10.12 | 284000 |
| 2023-08-11 | 18.00 | $10.33 | 381700 |
| 2023-08-10 | 18.06 | $10.76 | 348914 |
| 2023-08-09 | 18.38 | $10.74 | 512830 |
| 2023-08-08 | 18.43 | $10.09 | 322856 |
| 2023-08-07 | 17.74 | $10.10 | 260236 |
| 2023-08-04 | 17.11 | $10.47 | 411338 |
| 2023-08-03 | 16.48 | $10.62 | 301908 |
| 2023-08-02 | 16.09 | $11.00 | 602605 |
| 2023-08-01 | 15.78 | $11.90 | 374500 |
| 2023-07-31 | 15.74 | $11.86 | 192900 |
| 2023-07-28 | 15.84 | $11.76 | 228400 |
| 2023-07-27 | 15.99 | $11.75 | 136931 |
| 2023-07-26 | 16.14 | $12.09 | 142000 |
| 2023-07-25 | 16.26 | $12.23 | 125769 |
| 2023-07-24 | 16.54 | $12.05 | 152442 |
| 2023-07-21 | 16.83 | $12.29 | 181700 |
| 2023-07-20 | 17.19 | $12.33 | 222913 |
| 2023-07-19 | 17.62 | $13.08 | 184737 |
| 2023-07-18 | 18.41 | $13.21 | 215800 |
| 2023-07-17 | 19.07 | $13.00 | 201200 |
| 2023-07-14 | 19.66 | $12.39 | 183622 |
| 2023-07-13 | 20.32 | $13.19 | 265141 |
| 2023-07-12 | 21.28 | $12.85 | 295826 |
| 2023-07-11 | 22.29 | $13.95 | 406330 |
| 2023-07-10 | 23.17 | $14.14 | 584813 |
| 2023-07-07 | 24.09 | $12.81 | 728271 |
| 2023-07-06 | 25.09 | $11.70 | 366200 |
| 2023-07-05 | 25.69 | $11.98 | 404600 |
| 2023-07-03 | 26.53 | $12.56 | 203833 |
| 2023-06-30 | 27.57 | $12.20 | 983731 |
| 2023-06-29 | 28.56 | $13.01 | 794704 |
| 2023-06-28 | 30.05 | $14.20 | 627548 |
| 2023-06-27 | 31.06 | $14.30 | 795750 |
| 2023-06-26 | 32.12 | $14.98 | 1.2M |
| 2023-06-23 | 32.55 | $15.75 | 5.8M |
| 2023-06-22 | 33.01 | $16.98 | 440026 |
| 2023-06-21 | 32.08 | $16.69 | 468000 |
| 2023-06-20 | 31.37 | $15.99 | 356838 |
| 2023-06-16 | 30.88 | $15.75 | 717320 |
| 2023-06-15 | 30.43 | $15.08 | 602449 |
| 2023-06-14 | 30.03 | $15.59 | 318600 |
| 2023-06-13 | 28.12 | $15.72 | 252900 |
| 2023-06-12 | 26.20 | $14.74 | 180800 |
| 2023-06-09 | 24.37 | $14.19 | 160330 |
| 2023-06-08 | 22.54 | $13.82 | 169038 |
| 2023-06-07 | 20.77 | $13.20 | 189801 |
| 2023-06-06 | 19.02 | $12.82 | 794300 |
| 2023-06-05 | 17.17 | $12.09 | 271900 |
| 2023-06-02 | 16.13 | $10.80 | 182539 |
| 2023-06-01 | 15.72 | $9.99 | 211700 |
| 2023-05-31 | 15.91 | $9.43 | 252076 |
| 2023-05-30 | 16.73 | $9.31 | 206200 |
| 2023-05-26 | 17.60 | $8.88 | 144557 |
| 2023-05-25 | 18.37 | $8.98 | 139725 |
| 2023-05-24 | 19.22 | $9.25 | 213300 |
| 2023-05-23 | 20.23 | $9.57 | 414408 |
| 2023-05-22 | 21.25 | $9.27 | 923957 |
| 2023-05-19 | 22.19 | $7.19 | 154100 |
| 2023-05-18 | 20.55 | $7.52 | 100500 |
| 2023-05-17 | 18.97 | $7.95 | 77000 |
| 2023-05-16 | 17.49 | $7.80 | 166809 |
| 2023-05-15 | 15.90 | $8.29 | 108141 |
| 2023-05-12 | 14.45 | $8.12 | 264700 |
| 2023-05-11 | 12.93 | $8.56 | 506538 |
| 2023-05-10 | 11.76 | $9.03 | 125023 |
| 2023-05-09 | 10.53 | $10.05 | 49049 |
| 2023-05-08 | 10.67 | $9.94 | 35100 |
| 2023-05-05 | 11.00 | $9.76 | 41100 |
| 2023-05-04 | 11.48 | $9.60 | 35800 |
| 2023-05-03 | 11.73 | $9.42 | 53816 |
| 2023-05-02 | 12.05 | $9.52 | 43100 |
| 2023-05-01 | 12.33 | $9.55 | 55500 |
| 2023-04-28 | 12.47 | $9.13 | 66200 |
| 2023-04-27 | 12.38 | $8.86 | 96100 |
| 2023-04-26 | 11.61 | $8.74 | 65900 |
| 2023-04-25 | 10.59 | $8.98 | 59900 |
| 2023-04-24 | 9.78 | $9.29 | 87300 |
| 2023-04-21 | 9.51 | $9.71 | 83600 |
| 2023-04-20 | 9.58 | $9.80 | 35300 |
| 2023-04-19 | 9.67 | $9.55 | 43507 |
| 2023-04-18 | 9.35 | $9.64 | 37100 |
| 2023-04-17 | 9.02 | $9.56 | 36800 |
| 2023-04-14 | 8.83 | $9.82 | 26600 |
| 2023-04-13 | 9.01 | $9.92 | 44408 |
| 2023-04-12 | 9.20 | $9.88 | 24619 |
| 2023-04-11 | 9.39 | $9.97 | 59800 |
| 2023-04-10 | 9.50 | $9.92 | 47012 |
| 2023-04-06 | 9.99 | $10.06 | 39000 |
| 2023-04-05 | 10.51 | $10.06 | 68100 |
| 2023-04-04 | 11.03 | $10.05 | 65548 |
| 2023-04-03 | 11.45 | $10.07 | 122300 |
| 2023-03-31 | 11.90 | $10.20 | 66100 |
| 2023-03-30 | 12.37 | $9.53 | 42503 |
| 2023-03-29 | 12.49 | $9.48 | 50511 |
| 2023-03-28 | 12.72 | $9.81 | 72413 |
| 2023-03-27 | 13.25 | $10.08 | 42000 |
| 2023-03-24 | 13.65 | $10.05 | 51025 |
| 2023-03-23 | 14.08 | $9.99 | 149100 |
| 2023-03-22 | 14.46 | $10.08 | 59238 |
| 2023-03-21 | 14.54 | $10.24 | 83600 |
| 2023-03-20 | 14.66 | $10.02 | 76443 |
| 2023-03-17 | 15.02 | $9.65 | 96413 |
| 2023-03-16 | 15.69 | $9.74 | 79350 |
| 2023-03-15 | 16.39 | $9.59 | 128900 |
| 2023-03-14 | 17.17 | $9.40 | 111400 |
| 2023-03-13 | 17.80 | $9.46 | 120638 |
| 2023-03-10 | 18.54 | $8.98 | 167800 |
| 2023-03-09 | 19.46 | $9.20 | 150200 |
| 2023-03-08 | 20.48 | $9.21 | 171236 |
| 2023-03-07 | 21.13 | $9.00 | 318718 |
| 2023-03-06 | 21.49 | $8.35 | 155400 |
| 2023-03-03 | 21.87 | $9.50 | 48247 |
| 2023-03-02 | 22.59 | $9.76 | 60601 |
| 2023-03-01 | 23.34 | $9.55 | 71900 |
| 2023-02-28 | 23.92 | $10.67 | 78949 |
| 2023-02-27 | 23.16 | $10.25 | 35702 |
| 2023-02-24 | 22.68 | $10.21 | 67805 |
| 2023-02-23 | 22.18 | $9.89 | 28041 |
| 2023-02-22 | 22.25 | $9.74 | 51300 |
| 2023-02-21 | 22.45 | $9.55 | 45508 |
| 2023-02-17 | 23.01 | $9.63 | 36933 |
| 2023-02-16 | 23.53 | $9.62 | 21300 |
| 2023-02-15 | 23.95 | $9.75 | 38535 |
| 2023-02-14 | 24.39 | $9.39 | 37000 |
| 2023-02-13 | 25.20 | $9.53 | 29847 |
| 2023-02-10 | 26.06 | $9.51 | 40000 |
| 2023-02-09 | 26.71 | $9.85 | 51311 |
| 2023-02-08 | 26.76 | $9.93 | 70700 |
| 2023-02-07 | 26.81 | $9.95 | 56800 |
| 2023-02-06 | 26.95 | $9.65 | 81417 |
| 2023-02-03 | 27.10 | $10.38 | 140557 |
| 2023-02-02 | 26.04 | $10.27 | 151900 |
| 2023-02-01 | 24.92 | $10.04 | 95100 |
| 2023-01-31 | 24.45 | $9.79 | 71647 |
| 2023-01-30 | 24.20 | $9.76 | 103500 |
| 2023-01-27 | 23.62 | $9.91 | 152424 |
| 2023-01-26 | 23.23 | $9.53 | 56700 |
| 2023-01-25 | 23.20 | $9.42 | 46503 |
| 2023-01-24 | 23.15 | $9.52 | 77125 |
| 2023-01-23 | 23.09 | $9.26 | 78300 |
| 2023-01-20 | 23.17 | $9.29 | 79600 |
| 2023-01-19 | 23.31 | $8.95 | 93800 |
| 2023-01-18 | 23.55 | $9.18 | 90400 |
| 2023-01-17 | 23.44 | $9.10 | 96600 |
| 2023-01-13 | 23.33 | $9.54 | 45000 |
| 2023-01-12 | 22.71 | $9.85 | 101900 |
| 2023-01-11 | 22.14 | $9.38 | 91921 |
| 2023-01-10 | 21.76 | $9.47 | 53526 |
| 2023-01-09 | 21.30 | $9.64 | 65801 |
| 2023-01-06 | 20.66 | $9.49 | 42873 |
| 2023-01-05 | 20.23 | $9.62 | 52511 |
| 2023-01-04 | 19.85 | $9.44 | 73600 |
| 2023-01-03 | 19.38 | $9.71 | 169634 |
| 2022-12-30 | 18.95 | $9.27 | 115472 |
| 2022-12-29 | 18.73 | $9.40 | 105745 |
| 2022-12-28 | 18.51 | $9.17 | 100026 |
| 2022-12-27 | 18.42 | $9.45 | 133908 |
| 2022-12-23 | 17.79 | $10.10 | 144307 |
| 2022-12-22 | 17.13 | $9.46 | 106400 |
| 2022-12-21 | 16.95 | $9.02 | 101600 |
| 2022-12-20 | 17.04 | $8.84 | 128300 |
| 2022-12-19 | 16.99 | $8.92 | 151208 |
| 2022-12-16 | 17.06 | $8.99 | 162001 |
| 2022-12-15 | 17.05 | $9.13 | 228607 |
| 2022-12-14 | 17.17 | $9.08 | 163740 |
| 2022-12-13 | 16.99 | $8.96 | 211930 |
| 2022-12-12 | 16.83 | $9.19 | 111100 |
| 2022-12-09 | 16.53 | $9.22 | 208431 |
| 2022-12-08 | 16.21 | $9.35 | 114321 |
| 2022-12-07 | 15.92 | $8.95 | 229437 |
| 2022-12-06 | 15.77 | $9.12 | 79739 |
| 2022-12-05 | 15.69 | $9.18 | 105449 |
| 2022-12-02 | 15.27 | $9.48 | 173958 |
| 2022-12-01 | 14.86 | $8.79 | 207300 |
| 2022-11-30 | 14.63 | $8.22 | 268300 |
| 2022-11-29 | 14.94 | $7.80 | 115344 |
| 2022-11-28 | 15.43 | $7.97 | 133500 |
| 2022-11-25 | 15.82 | $8.15 | 61525 |
| 2022-11-23 | 16.09 | $8.46 | 103000 |
| 2022-11-22 | 16.31 | $8.33 | 152709 |
| 2022-11-21 | 16.54 | $8.30 | 218841 |
| 2022-11-18 | 16.87 | $7.90 | 200606 |
| 2022-11-17 | 17.43 | $8.17 | 195429 |
| 2022-11-16 | 17.68 | $8.63 | 113500 |
| 2022-11-15 | 17.55 | $9.19 | 261856 |
| 2022-11-14 | 16.98 | $9.20 | 125400 |
| 2022-11-11 | 16.68 | $9.81 | 256765 |
| 2022-11-10 | 15.87 | $10.86 | 268065 |
| 2022-11-09 | 15.01 | $9.43 | 358955 |
| 2022-11-08 | 14.82 | $8.46 | 266400 |
| 2022-11-07 | 15.44 | $8.40 | 408300 |
| 2022-11-04 | 16.00 | $8.60 | 326700 |
| 2022-11-03 | 16.33 | $8.97 | 66629 |
| 2022-11-02 | 17.10 | $9.01 | 92400 |
| 2022-11-01 | 17.87 | $9.00 | 112400 |
| 2022-10-31 | 18.79 | $8.89 | 330300 |
| 2022-10-28 | 19.76 | $9.11 | 138625 |
| 2022-10-27 | 20.50 | $10.01 | 130300 |
| 2022-10-26 | 20.45 | $10.26 | 113512 |
| 2022-10-25 | 20.51 | $9.89 | 79300 |
| 2022-10-24 | 20.58 | $9.76 | 345600 |
| 2022-10-21 | 20.66 | $12.00 | 293200 |
| 2022-10-20 | 19.41 | $11.06 | 297546 |
| 2022-10-19 | 18.62 | $10.43 | 238700 |
| 2022-10-18 | 18.34 | $10.27 | 333126 |
| 2022-10-17 | 18.20 | $9.22 | 107016 |
| 2022-10-14 | 18.94 | $9.34 | 48900 |
| 2022-10-13 | 19.41 | $9.25 | 297218 |
| 2022-10-12 | 19.90 | $9.79 | 69413 |
| 2022-10-11 | 19.63 | $9.68 | 114700 |
| 2022-10-10 | 19.43 | $9.61 | 174600 |
| 2022-10-07 | 19.29 | $9.33 | 111800 |
| 2022-10-06 | 18.97 | $9.97 | 137600 |
| 2022-10-05 | 18.00 | $9.64 | 126600 |
| 2022-10-04 | 17.46 | $9.66 | 254100 |
| 2022-10-03 | 16.93 | $9.05 | 113000 |
| 2022-09-30 | 16.68 | $9.26 | 87700 |
| 2022-09-29 | 16.10 | $9.44 | 156908 |
| 2022-09-28 | 15.60 | $9.52 | 144200 |
| 2022-09-27 | 15.07 | $8.99 | 244417 |
| 2022-09-26 | 14.67 | $8.75 | 238201 |
| 2022-09-23 | 14.80 | $8.41 | 171741 |
| 2022-09-22 | 15.23 | $8.55 | 191500 |
| 2022-09-21 | 15.55 | $8.61 | 129345 |
| 2022-09-20 | 15.56 | $8.64 | 110445 |
| 2022-09-19 | 15.81 | $8.63 | 186340 |
| 2022-09-16 | 16.06 | $8.88 | 396200 |
| 2022-09-15 | 16.33 | $8.46 | 183900 |
| 2022-09-14 | 16.15 | $8.51 | 138134 |
| 2022-09-13 | 16.12 | $8.36 | 227400 |
| 2022-09-12 | 16.12 | $8.55 | 218447 |
| 2022-09-09 | 15.34 | $8.01 | 217000 |
| 2022-09-08 | 14.85 | $7.61 | 238600 |
| 2022-09-07 | 14.72 | $7.48 | 232228 |
| 2022-09-06 | 14.90 | $6.53 | 229009 |
| 2022-09-02 | 14.97 | $6.56 | 130700 |
| 2022-09-01 | 15.04 | $6.31 | 161903 |
| 2022-08-31 | 14.82 | $6.24 | 108943 |
| 2022-08-30 | 14.72 | $6.25 | 126500 |
| 2022-08-29 | 14.66 | $6.29 | 130800 |
| 2022-08-26 | 14.63 | $6.29 | 176522 |
| 2022-08-25 | 14.67 | $6.59 | 215235 |
| 2022-08-24 | 14.74 | $6.45 | 122200 |
| 2022-08-23 | 14.96 | $6.49 | 159000 |
| 2022-08-22 | 15.03 | $6.38 | 316211 |
| 2022-08-19 | 14.63 | $6.33 | 395150 |
| 2022-08-18 | 14.32 | $7.04 | 246659 |
| 2022-08-17 | 14.77 | $7.83 | 100500 |
| 2022-08-16 | 14.99 | $7.86 | 472925 |
| 2022-08-15 | 15.23 | $7.60 | 154835 |
| 2022-08-12 | 15.98 | $7.13 | 218007 |
| 2022-08-11 | 16.01 | $6.87 | 249800 |
| 2022-08-10 | 16.05 | $7.06 | 207417 |
| 2022-08-09 | 16.09 | $6.55 | 187023 |
| 2022-08-08 | 16.23 | $7.24 | 189700 |
| 2022-08-05 | 17.03 | $7.18 | 101800 |
| 2022-08-04 | 17.86 | $7.23 | 61328 |
| 2022-08-03 | 18.43 | $7.30 | 155000 |
| 2022-08-02 | 19.03 | $7.03 | 192207 |
| 2022-08-01 | 19.71 | $6.93 | 141000 |
| 2022-07-29 | 20.62 | $6.74 | 84700 |
| 2022-07-28 | 21.11 | $6.72 | 35324 |
| 2022-07-27 | 21.76 | $6.88 | 122200 |
| 2022-07-26 | 22.64 | $6.81 | 84901 |
| 2022-07-25 | 23.41 | $7.09 | 85119 |
| 2022-07-22 | 24.39 | $7.11 | 75913 |
| 2022-07-21 | 25.62 | $7.29 | 99714 |
| 2022-07-20 | 26.89 | $7.21 | 107241 |
| 2022-07-19 | 28.22 | $7.00 | 142606 |
| 2022-07-18 | 29.21 | $6.76 | 171300 |
| 2022-07-15 | 30.45 | $7.07 | 135630 |
| 2022-07-14 | 31.54 | $6.91 | 132600 |
| 2022-07-13 | 32.52 | $6.85 | 103018 |
| 2022-07-12 | 33.51 | $6.57 | 78300 |
| 2022-07-11 | 34.17 | $6.55 | 105000 |
| 2022-07-08 | 34.88 | $6.97 | 97445 |
| 2022-07-07 | 35.92 | $7.03 | 184139 |
| 2022-07-06 | 36.91 | $6.75 | 186309 |
| 2022-07-05 | 37.57 | $6.50 | 104731 |
| 2022-07-01 | 37.91 | $6.15 | 136844 |
| 2022-06-30 | 37.86 | $6.14 | 109400 |
| 2022-06-29 | 37.79 | $6.25 | 163702 |
| 2022-06-28 | 37.70 | $6.14 | 131300 |
| 2022-06-27 | 37.70 | $6.48 | 93200 |
| 2022-06-24 | 37.85 | $6.58 | 181010 |
| 2022-06-23 | 38.11 | $6.50 | 92332 |
| 2022-06-22 | 38.26 | $6.39 | 215700 |
| 2022-06-21 | 38.18 | $6.35 | 258500 |
| 2022-06-17 | 38.14 | $6.28 | 670700 |
| 2022-06-16 | 37.95 | $6.25 | 342800 |
| 2022-06-15 | 37.24 | $6.49 | 373948 |
| 2022-06-14 | 36.65 | $6.70 | 162000 |
| 2022-06-13 | 36.14 | $6.58 | 361900 |
| 2022-06-10 | 35.61 | $7.02 | 338754 |
| 2022-06-09 | 35.22 | $7.41 | 119601 |
| 2022-06-08 | 35.11 | $7.83 | 109800 |
| 2022-06-07 | 35.12 | $7.76 | 155057 |
| 2022-06-06 | 35.06 | $7.78 | 131600 |
| 2022-06-03 | 35.01 | $7.68 | 127332 |
| 2022-06-02 | 34.98 | $8.15 | 148800 |
| 2022-06-01 | 35.01 | $7.75 | 126700 |
| 2022-05-31 | 35.03 | $8.14 | 584618 |
| 2022-05-27 | 35.01 | $7.92 | 391649 |
| 2022-05-26 | 34.68 | $7.55 | 378902 |
| 2022-05-25 | 34.06 | $7.19 | 1.3M |
| 2022-05-24 | 33.03 | $6.71 | 880139 |
| 2022-05-23 | 31.98 | $8.41 | 363700 |
| 2022-05-20 | 31.36 | $8.35 | 347400 |
| 2022-05-19 | 30.72 | $8.69 | 394800 |
| 2022-05-18 | 30.04 | $8.26 | 469932 |
| 2022-05-17 | 29.32 | $8.87 | 676200 |
| 2022-05-16 | 28.71 | $8.83 | 330710 |
| 2022-05-13 | 28.22 | $9.80 | 501479 |
| 2022-05-12 | 28.03 | $10.41 | 544240 |
| 2022-05-11 | 27.84 | $9.48 | 350900 |
| 2022-05-10 | 26.85 | $9.85 | 924669 |
| 2022-05-09 | 25.82 | $11.16 | 326194 |
| 2022-05-06 | 25.47 | $12.00 | 422500 |
| 2022-05-05 | 25.55 | $12.17 | 314130 |
| 2022-05-04 | 25.81 | $12.67 | 323730 |
| 2022-05-03 | 26.26 | $13.12 | 222100 |
| 2022-05-02 | 26.76 | $12.39 | 175100 |
| 2022-04-29 | 26.34 | $11.62 | 213114 |
| 2022-04-28 | 25.90 | $12.54 | 132368 |
| 2022-04-27 | 25.72 | $12.21 | 158346 |
| 2022-04-26 | 25.54 | $12.76 | 148514 |
| 2022-04-25 | 25.66 | $13.06 | 260042 |
| 2022-04-22 | 25.79 | $12.75 | 319000 |
| 2022-04-21 | 25.96 | $13.50 | 194219 |
| 2022-04-20 | 26.87 | $13.88 | 226044 |
| 2022-04-19 | 28.04 | $13.93 | 219824 |
| 2022-04-18 | 29.19 | $13.46 | 175016 |
| 2022-04-14 | 29.97 | $13.44 | 210523 |
| 2022-04-13 | 30.86 | $13.45 | 216406 |
| 2022-04-12 | 31.76 | $13.17 | 146800 |
| 2022-04-11 | 32.65 | $13.20 | 165500 |
| 2022-04-08 | 33.72 | $13.43 | 140743 |
| 2022-04-07 | 34.88 | $13.41 | 225319 |
| 2022-04-06 | 36.14 | $13.52 | 268900 |
| 2022-04-05 | 37.34 | $13.62 | 224218 |
| 2022-04-04 | 38.81 | $13.51 | 278400 |
| 2022-04-01 | 40.35 | $13.31 | 238700 |
| 2022-03-31 | 41.62 | $13.09 | 407723 |
| 2022-03-30 | 42.96 | $13.11 | 250908 |
| 2022-03-29 | 43.84 | $12.47 | 152339 |
| 2022-03-28 | 44.39 | $12.00 | 148340 |
| 2022-03-25 | 44.68 | $11.81 | 213096 |
| 2022-03-24 | 44.98 | $12.15 | 208938 |
| 2022-03-23 | 45.46 | $12.75 | 466880 |
| 2022-03-22 | 45.96 | $12.20 | 287100 |
| 2022-03-21 | 46.17 | $11.91 | 280839 |
| 2022-03-18 | 46.42 | $12.69 | 670309 |
| 2022-03-17 | 46.68 | $11.59 | 668544 |
| 2022-03-16 | 46.05 | $11.06 | 781900 |
| 2022-03-15 | 45.26 | $10.78 | 263405 |
| 2022-03-14 | 43.96 | $10.40 | 420733 |
| 2022-03-11 | 42.58 | $10.70 | 578940 |
| 2022-03-10 | 41.15 | $11.00 | 873133 |
| 2022-03-09 | 39.71 | $11.61 | 3.6M |
| 2022-03-08 | 37.98 | $13.94 | 642800 |
| 2022-03-07 | 36.79 | $14.01 | 368100 |
| 2022-03-04 | 35.60 | $14.50 | 408578 |
| 2022-03-03 | 34.44 | $15.65 | 182000 |
| 2022-03-02 | 33.53 | $16.15 | 203100 |
| 2022-03-01 | 32.68 | $15.98 | 305300 |
| 2022-02-28 | 31.79 | $16.73 | 369600 |
| 2022-02-25 | 30.95 | $16.22 | 532835 |
| 2022-02-24 | 30.07 | $17.12 | 303621 |
| 2022-02-23 | 29.09 | $17.01 | 159300 |
| 2022-02-22 | 28.33 | $16.90 | 323800 |
| 2022-02-18 | 27.54 | $18.28 | 146646 |
| 2022-02-17 | 27.14 | $19.53 | 161700 |
| 2022-02-16 | 27.11 | $20.33 | 118743 |
| 2022-02-15 | 27.37 | $20.22 | 189101 |
| 2022-02-14 | 27.42 | $19.53 | 156002 |
| 2022-02-11 | 27.36 | $19.79 | 123600 |
| 2022-02-10 | 27.41 | $20.10 | 124210 |
| 2022-02-09 | 27.59 | $20.46 | 210300 |
| 2022-02-08 | 27.88 | $20.15 | 157800 |
| 2022-02-07 | 27.98 | $19.49 | 133888 |
| 2022-02-04 | 27.50 | $18.95 | 141200 |
| 2022-02-03 | 26.64 | $18.23 | 337226 |
| 2022-02-02 | 25.78 | $18.65 | 280146 |
| 2022-02-01 | 24.97 | $19.47 | 391607 |
| 2022-01-31 | 24.29 | $19.78 | 192328 |
| 2022-01-28 | 23.24 | $18.98 | 197826 |
| 2022-01-27 | 21.69 | $19.00 | 166610 |
| 2022-01-26 | 20.13 | $19.68 | 330413 |
| 2022-01-25 | 18.74 | $19.91 | 214216 |
| 2022-01-24 | 17.26 | $20.08 | 778300 |
| 2022-01-21 | 15.54 | $19.17 | 387056 |
| 2022-01-20 | 14.09 | $20.41 | 260016 |
| 2022-01-19 | 12.84 | $20.46 | 762919 |
| 2022-01-18 | 11.60 | $20.25 | 893400 |
| 2022-01-14 | 10.29 | $22.42 | 157816 |
| 2022-01-13 | 9.57 | $22.10 | 166082 |
| 2022-01-12 | 8.86 | $22.47 | 194900 |
| 2022-01-11 | 8.35 | $22.85 | 767410 |
| 2022-01-10 | 7.92 | $23.44 | 307841 |
| 2022-01-07 | 7.44 | $23.37 | 222500 |
| 2022-01-06 | 7.42 | $23.30 | 405500 |
| 2022-01-05 | 7.32 | $22.57 | 279300 |
| 2022-01-04 | 7.44 | $23.20 | 364950 |
| 2022-01-03 | 7.61 | $22.18 | 161821 |
| 2021-12-31 | 7.12 | $22.09 | 140239 |
| 2021-12-30 | 6.76 | $22.08 | 246300 |
| 2021-12-29 | 6.27 | $21.55 | 256712 |
| 2021-12-28 | 5.86 | $22.87 | 297400 |
| 2021-12-27 | 6.01 | $23.09 | 129800 |
| 2021-12-23 | 6.24 | $23.46 | 196300 |
| 2021-12-22 | 6.56 | $23.12 | 167943 |
| 2021-12-21 | 6.72 | $22.60 | 418295 |
| 2021-12-20 | 6.88 | $23.01 | 406847 |
| 2021-12-17 | 7.18 | $23.87 | 1.0M |
| 2021-12-16 | 7.50 | $23.67 | 372388 |
| 2021-12-15 | 7.73 | $23.81 | 616600 |
| 2021-12-14 | 8.01 | $23.71 | 599100 |
| 2021-12-13 | 8.31 | $23.50 | 334142 |
| 2021-12-10 | 8.64 | $23.83 | 167645 |
| 2021-12-09 | 9.00 | $23.61 | 272718 |
| 2021-12-08 | 9.32 | $25.62 | 312150 |
| 2021-12-07 | 9.19 | $24.61 | 210648 |
| 2021-12-06 | 9.35 | $24.00 | 321900 |
| 2021-12-03 | 9.75 | $22.85 | 498800 |
| 2021-12-02 | 10.17 | $24.32 | 268338 |
| 2021-12-01 | 10.55 | $23.82 | 672581 |
| 2021-11-30 | 10.90 | $24.97 | 1.0M |
| 2021-11-29 | 11.35 | $24.00 | 693559 |
| 2021-11-26 | 11.61 | $23.53 | 357000 |
| 2021-11-24 | 11.77 | $23.57 | 406900 |
| 2021-11-23 | 11.71 | $23.46 | 431725 |
| 2021-11-22 | 11.85 | $24.50 | 845739 |
| 2021-11-19 | 11.99 | $24.68 | 307409 |
| 2021-11-18 | 12.33 | $24.00 | 538584 |
| 2021-11-17 | 12.68 | $25.99 | 560674 |
| 2021-11-16 | 13.24 | $25.46 | 524300 |
| 2021-11-15 | 13.86 | $25.70 | 600625 |
| 2021-11-12 | 14.38 | $24.30 | 693800 |
| 2021-11-11 | 14.82 | $23.65 | 2.0M |
| 2021-11-10 | 15.28 | $28.90 | 608300 |
| 2021-11-09 | 14.96 | $30.00 | 654400 |
| 2021-11-08 | 14.62 | $27.53 | 327200 |
| 2021-11-05 | 14.63 | $27.97 | 386790 |
| 2021-11-04 | 14.53 | $29.46 | 290726 |
| 2021-11-03 | 13.85 | $29.98 | 564450 |
| 2021-11-02 | 13.21 | $27.98 | 368508 |
| 2021-11-01 | 13.03 | $28.18 | 300580 |
| 2021-10-29 | 12.51 | $28.33 | 182750 |
| 2021-10-28 | 12.11 | $27.62 | 359542 |
| 2021-10-27 | 11.70 | $27.32 | 177917 |
| 2021-10-26 | 11.62 | $27.59 | 341838 |
| 2021-10-25 | 11.54 | $27.16 | 223727 |
| 2021-10-22 | 11.88 | $26.04 | 184378 |
| 2021-10-21 | 12.27 | $27.29 | 153246 |
| 2021-10-20 | 12.54 | $26.80 | 271100 |
| 2021-10-19 | 13.08 | $26.44 | 283814 |
| 2021-10-18 | 13.66 | $26.54 | 275700 |
| 2021-10-15 | 14.00 | $26.57 | 315339 |
| 2021-10-14 | 14.37 | $27.90 | 298036 |
| 2021-10-13 | 14.62 | $27.00 | 308741 |
| 2021-10-12 | 15.15 | $26.66 | 210400 |
| 2021-10-11 | 15.62 | $26.69 | 227701 |
| 2021-10-08 | 16.07 | $27.11 | 225224 |
| 2021-10-07 | 16.82 | $26.72 | 322301 |
| 2021-10-06 | 17.61 | $24.91 | 381900 |
| 2021-10-05 | 18.19 | $25.95 | 311136 |
| 2021-10-04 | 18.81 | $24.41 | 983424 |
| 2021-10-01 | 19.45 | $26.71 | 1.2M |
| 2021-09-30 | 20.40 | $27.58 | 1.2M |
| 2021-09-29 | 21.17 | $30.66 | 590032 |
| 2021-09-28 | 21.14 | $33.33 | 637400 |
| 2021-09-27 | 20.73 | $34.55 | 631400 |
| 2021-09-24 | 20.02 | $34.01 | 560555 |
| 2021-09-23 | 19.58 | $31.90 | 364407 |
| 2021-09-22 | 19.47 | $31.11 | 617528 |
| 2021-09-21 | 19.37 | $31.42 | 508048 |
| 2021-09-20 | 19.51 | $30.05 | 637400 |
| 2021-09-17 | 19.89 | $30.36 | 971800 |
| 2021-09-16 | 20.10 | $31.33 | 309451 |
| 2021-09-15 | 20.10 | $30.85 | 709171 |
| 2021-09-14 | 20.09 | $32.53 | 317019 |
| 2021-09-13 | 19.71 | $34.63 | 455133 |
| 2021-09-10 | 19.00 | $34.94 | 613100 |
| 2021-09-09 | 18.26 | $32.67 | 384494 |
| 2021-09-08 | 17.89 | $31.59 | 292300 |
| 2021-09-07 | 17.77 | $30.63 | 414514 |
| 2021-09-03 | 17.61 | $30.63 | 331582 |
| 2021-09-02 | 17.78 | $30.50 | 371684 |
| 2021-09-01 | 17.95 | $29.00 | 334453 |
| 2021-08-31 | 18.48 | $27.90 | 503326 |
| 2021-08-30 | 19.19 | $28.25 | 556400 |
| 2021-08-27 | 19.73 | $29.93 | 818494 |
| 2021-08-26 | 20.42 | $28.42 | 533285 |
| 2021-08-25 | 21.45 | $28.40 | 442914 |
| 2021-08-24 | 22.51 | $28.71 | 935264 |
| 2021-08-23 | 23.59 | $27.85 | 1.1M |
| 2021-08-20 | 24.73 | $26.68 | 623361 |
| 2021-08-19 | 25.78 | $26.59 | 780955 |
| 2021-08-18 | 26.94 | $26.63 | 1.4M |
| 2021-08-17 | 28.12 | $27.07 | 1.4M |
| 2021-08-16 | 29.33 | $28.16 | 1.3M |
| 2021-08-13 | 30.84 | $28.23 | 7.7M |
| 2021-08-12 | 32.43 | $34.51 | 825673 |
| 2021-08-11 | 32.87 | $33.42 | 968925 |
| 2021-08-10 | 33.35 | $33.03 | 797844 |
| 2021-08-09 | 33.32 | $34.58 | 839466 |
| 2021-08-06 | 33.13 | $35.95 | 651308 |
| 2021-08-05 | 32.58 | $37.09 | 478331 |
| 2021-08-04 | 32.00 | $35.66 | 470000 |
| 2021-08-03 | 31.47 | $36.66 | 374400 |
| 2021-08-02 | 30.91 | $35.95 | 523200 |
| 2021-07-30 | 30.39 | $34.13 | 1.1M |
| 2021-07-29 | 30.01 | $33.56 | 1.2M |
| 2021-07-28 | 29.60 | $34.22 | 1.2M |
| 2021-07-27 | 29.22 | $33.94 | 716970 |
| 2021-07-26 | 28.66 | $37.00 | 367611 |
| 2021-07-23 | 27.52 | $37.80 | 340568 |
| 2021-07-22 | 26.22 | $37.86 | 400380 |
| 2021-07-21 | 24.84 | $38.00 | 519431 |
| 2021-07-20 | 23.43 | $36.65 | 917500 |
| 2021-07-19 | 21.96 | $34.40 | 489512 |
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