Is Carrefour S.A. (CRRFY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Carrefour S.A. (CRRFY) research center and poll results.
OTC : CRRFY
Carrefour S.A. — Technical Indicators
$3.68 USD
-$0.1 (-2.52%)
- Volume
- 66.27K
- Average Volume
- 310.53K
- Market Capitalization
- $12.99B
- P/E Ratio
- 31.74
- Dividend Yield
- 5.88%
- Price Target
- Year High
- $4.13
- Year Low
- $2.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.55
- Current Ratio
- $0.87
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
3.71
2026-07-23
Close Price
$3.68
Vol: 572761
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.71
Average
3.48
Maximum
4.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 3.71 | $3.68 | 572761 |
| 2026-07-22 | 3.71 | $3.78 | 154800 |
| 2026-07-21 | 3.70 | $3.73 | 125820 |
| 2026-07-20 | 3.70 | $3.79 | 181800 |
| 2026-07-17 | 3.68 | $3.80 | 165904 |
| 2026-07-16 | 3.68 | $3.73 | 145811 |
| 2026-07-15 | 3.68 | $3.72 | 151234 |
| 2026-07-14 | 3.69 | $3.76 | 272115 |
| 2026-07-13 | 3.69 | $3.77 | 237800 |
| 2026-07-10 | 3.69 | $3.73 | 141615 |
| 2026-07-09 | 3.69 | $3.69 | 324500 |
| 2026-07-08 | 3.69 | $3.72 | 157940 |
| 2026-07-07 | 3.69 | $3.72 | 288542 |
| 2026-07-06 | 3.69 | $3.67 | 286436 |
| 2026-07-02 | 3.69 | $3.65 | 292000 |
| 2026-07-01 | 3.69 | $3.54 | 274300 |
| 2026-06-30 | 3.69 | $3.66 | 195900 |
| 2026-06-29 | 3.69 | $3.70 | 151900 |
| 2026-06-26 | 3.69 | $3.69 | 209900 |
| 2026-06-25 | 3.69 | $3.67 | 209126 |
| 2026-06-24 | 3.69 | $3.64 | 235621 |
| 2026-06-23 | 3.70 | $3.68 | 221400 |
| 2026-06-22 | 3.71 | $3.63 | 449943 |
| 2026-06-18 | 3.73 | $3.47 | 607600 |
| 2026-06-17 | 3.76 | $3.73 | 467900 |
| 2026-06-16 | 3.78 | $3.82 | 148300 |
| 2026-06-15 | 3.79 | $3.78 | 163500 |
| 2026-06-12 | 3.80 | $3.83 | 106844 |
| 2026-06-11 | 3.81 | $3.79 | 252208 |
| 2026-06-10 | 3.83 | $3.72 | 110200 |
| 2026-06-09 | 3.84 | $3.69 | 339500 |
| 2026-06-08 | 3.86 | $3.69 | 189200 |
| 2026-06-05 | 3.88 | $3.68 | 189900 |
| 2026-06-04 | 3.90 | $3.67 | 229105 |
| 2026-06-03 | 3.92 | $3.63 | 217800 |
| 2026-06-02 | 3.93 | $3.63 | 289500 |
| 2026-06-01 | 3.95 | $3.65 | 1.5M |
| 2026-05-29 | 3.96 | $3.68 | 357423 |
| 2026-05-28 | 3.98 | $3.69 | 252000 |
| 2026-05-27 | 3.99 | $3.69 | 462900 |
| 2026-05-26 | 4.00 | $3.89 | 1.1M |
| 2026-05-22 | 4.00 | $3.85 | 1.7M |
| 2026-05-21 | 4.01 | $4.01 | 821244 |
| 2026-05-20 | 4.00 | $4.08 | 130619 |
| 2026-05-19 | 4.00 | $4.06 | 159200 |
| 2026-05-18 | 3.99 | $4.12 | 176800 |
| 2026-05-15 | 3.98 | $4.01 | 175700 |
| 2026-05-14 | 3.98 | $4.04 | 154733 |
| 2026-05-13 | 3.98 | $4.09 | 1.1M |
| 2026-05-12 | 3.97 | $4.00 | 214200 |
| 2026-05-11 | 3.97 | $4.05 | 185700 |
| 2026-05-08 | 3.96 | $4.06 | 136300 |
| 2026-05-07 | 3.95 | $4.04 | 147220 |
| 2026-05-06 | 3.94 | $4.05 | 149242 |
| 2026-05-05 | 3.93 | $3.94 | 364600 |
| 2026-05-04 | 3.92 | $3.94 | 476900 |
| 2026-05-01 | 3.91 | $4.00 | 118806 |
| 2026-04-30 | 3.90 | $4.01 | 183300 |
| 2026-04-29 | 3.89 | $3.90 | 176800 |
| 2026-04-28 | 3.88 | $3.91 | 227940 |
| 2026-04-27 | 3.87 | $3.88 | 127500 |
| 2026-04-24 | 3.85 | $3.91 | 234000 |
| 2026-04-23 | 3.84 | $3.87 | 209900 |
| 2026-04-22 | 3.82 | $4.02 | 251500 |
| 2026-04-21 | 3.80 | $3.95 | 146622 |
| 2026-04-20 | 3.78 | $3.98 | 150539 |
| 2026-04-17 | 3.76 | $3.94 | 190304 |
| 2026-04-16 | 3.74 | $3.97 | 106028 |
| 2026-04-15 | 3.72 | $3.97 | 255300 |
| 2026-04-14 | 3.71 | $3.96 | 159004 |
| 2026-04-13 | 3.69 | $3.91 | 208000 |
| 2026-04-10 | 3.67 | $3.84 | 87300 |
| 2026-04-09 | 3.66 | $3.86 | 212400 |
| 2026-04-08 | 3.64 | $3.82 | 193000 |
| 2026-04-07 | 3.63 | $3.77 | 334800 |
| 2026-04-06 | 3.62 | $3.81 | 177200 |
| 2026-04-02 | 3.61 | $3.78 | 272900 |
| 2026-04-01 | 3.60 | $3.73 | 1.6M |
| 2026-03-31 | 3.59 | $3.72 | 269900 |
| 2026-03-30 | 3.58 | $3.62 | 394514 |
| 2026-03-27 | 3.58 | $3.57 | 220300 |
| 2026-03-26 | 3.59 | $3.62 | 203700 |
| 2026-03-25 | 3.60 | $3.61 | 411600 |
| 2026-03-24 | 3.61 | $3.57 | 309012 |
| 2026-03-23 | 3.63 | $3.55 | 605800 |
| 2026-03-20 | 3.64 | $3.50 | 239131 |
| 2026-03-19 | 3.65 | $3.58 | 274631 |
| 2026-03-18 | 3.65 | $3.60 | 273524 |
| 2026-03-17 | 3.64 | $3.68 | 247700 |
| 2026-03-16 | 3.64 | $3.64 | 159726 |
| 2026-03-13 | 3.64 | $3.56 | 87500 |
| 2026-03-12 | 3.65 | $3.58 | 517500 |
| 2026-03-11 | 3.66 | $3.54 | 245005 |
| 2026-03-10 | 3.66 | $3.53 | 354641 |
| 2026-03-09 | 3.66 | $3.56 | 412600 |
| 2026-03-06 | 3.66 | $3.59 | 275228 |
| 2026-03-05 | 3.66 | $3.57 | 1.3M |
| 2026-03-04 | 3.66 | $3.54 | 228226 |
| 2026-03-03 | 3.65 | $3.57 | 359745 |
| 2026-03-02 | 3.64 | $3.69 | 252236 |
| 2026-02-27 | 3.63 | $3.77 | 2.3M |
| 2026-02-26 | 3.61 | $3.76 | 825000 |
| 2026-02-25 | 3.59 | $3.84 | 140900 |
| 2026-02-24 | 3.57 | $3.86 | 200900 |
| 2026-02-23 | 3.54 | $3.79 | 201020 |
| 2026-02-20 | 3.52 | $3.65 | 150724 |
| 2026-02-19 | 3.50 | $3.60 | 382100 |
| 2026-02-18 | 3.48 | $3.47 | 268600 |
| 2026-02-17 | 3.47 | $3.63 | 192100 |
| 2026-02-13 | 3.45 | $3.75 | 238400 |
| 2026-02-12 | 3.43 | $3.72 | 239722 |
| 2026-02-11 | 3.41 | $3.67 | 202522 |
| 2026-02-10 | 3.39 | $3.58 | 179900 |
| 2026-02-09 | 3.38 | $3.59 | 427945 |
| 2026-02-06 | 3.36 | $3.54 | 105200 |
| 2026-02-05 | 3.36 | $3.55 | 933611 |
| 2026-02-04 | 3.35 | $3.56 | 222125 |
| 2026-02-03 | 3.34 | $3.44 | 107700 |
| 2026-02-02 | 3.33 | $3.42 | 197342 |
| 2026-01-30 | 3.33 | $3.34 | 180400 |
| 2026-01-29 | 3.33 | $3.39 | 180100 |
| 2026-01-28 | 3.33 | $3.37 | 114542 |
| 2026-01-27 | 3.33 | $3.38 | 214900 |
| 2026-01-26 | 3.33 | $3.35 | 153100 |
| 2026-01-23 | 3.33 | $3.34 | 275300 |
| 2026-01-22 | 3.33 | $3.30 | 111048 |
| 2026-01-21 | 3.33 | $3.27 | 142248 |
| 2026-01-20 | 3.34 | $3.26 | 242621 |
| 2026-01-16 | 3.34 | $3.24 | 282600 |
| 2026-01-15 | 3.35 | $3.28 | 111100 |
| 2026-01-14 | 3.35 | $3.24 | 110935 |
| 2026-01-13 | 3.36 | $3.28 | 188800 |
| 2026-01-12 | 3.36 | $3.37 | 132616 |
| 2026-01-09 | 3.36 | $3.35 | 115300 |
| 2026-01-08 | 3.35 | $3.39 | 113314 |
| 2026-01-07 | 3.33 | $3.39 | 132725 |
| 2026-01-06 | 3.32 | $3.35 | 74547 |
| 2026-01-05 | 3.31 | $3.37 | 191332 |
| 2026-01-02 | 3.30 | $3.41 | 164649 |
| 2025-12-31 | 3.29 | $3.34 | 77600 |
| 2025-12-30 | 3.28 | $3.35 | 108600 |
| 2025-12-29 | 3.26 | $3.38 | 323600 |
| 2025-12-26 | 3.25 | $3.33 | 93900 |
| 2025-12-24 | 3.23 | $3.33 | 100642 |
| 2025-12-23 | 3.22 | $3.34 | 121002 |
| 2025-12-22 | 3.20 | $3.37 | 260900 |
| 2025-12-19 | 3.18 | $3.36 | 180513 |
| 2025-12-18 | 3.16 | $3.35 | 104917 |
| 2025-12-17 | 3.14 | $3.36 | 92619 |
| 2025-12-16 | 3.12 | $3.37 | 217700 |
| 2025-12-15 | 3.11 | $3.35 | 707502 |
| 2025-12-12 | 3.10 | $3.31 | 188105 |
| 2025-12-11 | 3.09 | $3.31 | 228500 |
| 2025-12-10 | 3.08 | $3.18 | 182320 |
| 2025-12-09 | 3.07 | $3.13 | 148604 |
| 2025-12-08 | 3.07 | $3.12 | 139500 |
| 2025-12-05 | 3.06 | $3.14 | 142700 |
| 2025-12-04 | 3.06 | $3.13 | 102700 |
| 2025-12-03 | 3.05 | $3.15 | 198500 |
| 2025-12-02 | 3.04 | $3.14 | 134900 |
| 2025-12-01 | 3.03 | $3.11 | 143600 |
| 2025-11-28 | 3.03 | $3.07 | 87712 |
| 2025-11-26 | 3.02 | $3.05 | 318236 |
| 2025-11-25 | 3.02 | $3.01 | 252301 |
| 2025-11-24 | 3.02 | $2.98 | 307507 |
| 2025-11-21 | 3.03 | $3.00 | 215249 |
| 2025-11-20 | 3.03 | $2.95 | 215641 |
| 2025-11-19 | 3.03 | $2.98 | 362722 |
| 2025-11-18 | 3.03 | $3.00 | 243500 |
| 2025-11-17 | 3.04 | $3.06 | 137829 |
| 2025-11-14 | 3.04 | $3.09 | 168900 |
| 2025-11-13 | 3.05 | $3.15 | 153200 |
| 2025-11-12 | 3.05 | $3.09 | 275648 |
| 2025-11-11 | 3.05 | $3.07 | 190729 |
| 2025-11-10 | 3.05 | $3.06 | 421606 |
| 2025-11-07 | 3.05 | $3.03 | 170937 |
| 2025-11-06 | 3.05 | $3.01 | 309045 |
| 2025-11-05 | 3.05 | $2.97 | 385701 |
| 2025-11-04 | 3.05 | $2.93 | 344032 |
| 2025-11-03 | 3.06 | $2.97 | 209715 |
| 2025-10-31 | 3.06 | $3.04 | 275400 |
| 2025-10-30 | 3.07 | $3.03 | 193600 |
| 2025-10-29 | 3.07 | $3.02 | 245710 |
| 2025-10-28 | 3.07 | $3.02 | 209540 |
| 2025-10-27 | 3.08 | $3.03 | 155600 |
| 2025-10-24 | 3.08 | $3.00 | 191419 |
| 2025-10-23 | 3.08 | $3.01 | 192536 |
| 2025-10-22 | 3.08 | $3.06 | 223300 |
| 2025-10-21 | 3.07 | $3.14 | 177035 |
| 2025-10-20 | 3.06 | $3.15 | 190130 |
| 2025-10-17 | 3.05 | $3.16 | 311419 |
| 2025-10-16 | 3.04 | $3.14 | 534640 |
| 2025-10-15 | 3.02 | $3.11 | 1.7M |
| 2025-10-14 | 3.01 | $3.09 | 398300 |
| 2025-10-13 | 3.00 | $3.05 | 204131 |
| 2025-10-10 | 3.00 | $3.05 | 249738 |
| 2025-10-09 | 2.99 | $3.03 | 239810 |
| 2025-10-08 | 2.98 | $3.03 | 203349 |
| 2025-10-07 | 2.98 | $3.04 | 116616 |
| 2025-10-06 | 2.97 | $3.07 | 233342 |
| 2025-10-03 | 2.96 | $3.13 | 103200 |
| 2025-10-02 | 2.95 | $3.11 | 198229 |
| 2025-10-01 | 2.94 | $3.06 | 306800 |
| 2025-09-30 | 2.93 | $3.07 | 231919 |
| 2025-09-29 | 2.93 | $3.05 | 223600 |
| 2025-09-26 | 2.92 | $3.03 | 172000 |
| 2025-09-25 | 2.92 | $2.97 | 240600 |
| 2025-09-24 | 2.91 | $2.97 | 225419 |
| 2025-09-23 | 2.91 | $2.93 | 386339 |
| 2025-09-22 | 2.92 | $2.86 | 220100 |
| 2025-09-19 | 2.93 | $2.91 | 189700 |
| 2025-09-18 | 2.94 | $2.91 | 207500 |
| 2025-09-17 | 2.95 | $2.88 | 399900 |
| 2025-09-16 | 2.96 | $2.90 | 129000 |
| 2025-09-15 | 2.97 | $2.90 | 187500 |
| 2025-09-12 | 2.97 | $2.91 | 138712 |
| 2025-09-11 | 2.98 | $2.93 | 472900 |
| 2025-09-10 | 2.98 | $2.87 | 115400 |
| 2025-09-09 | 2.99 | $2.92 | 185135 |
| 2025-09-08 | 2.99 | $2.92 | 93208 |
| 2025-09-05 | 3.00 | $2.93 | 104900 |
| 2025-09-04 | 3.00 | $2.93 | 203300 |
| 2025-09-03 | 3.00 | $2.90 | 207900 |
| 2025-09-02 | 3.00 | $2.88 | 177138 |
| 2025-08-29 | 3.00 | $2.95 | 120438 |
| 2025-08-28 | 3.00 | $2.95 | 111240 |
| 2025-08-27 | 2.99 | $2.93 | 343633 |
| 2025-08-26 | 2.99 | $2.98 | 178802 |
| 2025-08-25 | 2.99 | $3.04 | 219400 |
| 2025-08-22 | 2.99 | $3.11 | 107940 |
| 2025-08-21 | 2.98 | $3.09 | 290635 |
| 2025-08-20 | 2.98 | $3.10 | 130824 |
| 2025-08-19 | 2.97 | $3.06 | 61500 |
| 2025-08-18 | 2.97 | $3.03 | 143200 |
| 2025-08-15 | 2.96 | $3.04 | 57700 |
| 2025-08-14 | 2.95 | $3.01 | 133100 |
| 2025-08-13 | 2.94 | $3.02 | 142216 |
| 2025-08-12 | 2.93 | $3.03 | 92000 |
| 2025-08-11 | 2.93 | $2.98 | 114400 |
| 2025-08-08 | 2.92 | $2.97 | 81226 |
| 2025-08-07 | 2.92 | $2.95 | 145900 |
| 2025-08-06 | 2.92 | $2.94 | 70800 |
| 2025-08-05 | 2.92 | $2.90 | 230000 |
| 2025-08-04 | 2.92 | $2.87 | 137727 |
| 2025-08-01 | 2.93 | $2.90 | 94127 |
| 2025-07-31 | 2.93 | $2.88 | 229616 |
| 2025-07-30 | 2.93 | $2.91 | 153000 |
| 2025-07-29 | 2.93 | $2.96 | 105500 |
| 2025-07-28 | 2.93 | $2.98 | 121600 |
| 2025-07-25 | 2.92 | $3.07 | 359600 |
| 2025-07-24 | 2.90 | $3.04 | 366117 |
| 2025-07-23 | 2.90 | $2.95 | 272100 |
| 2025-07-22 | 2.91 | $2.89 | 166300 |
| 2025-07-21 | 2.91 | $2.88 | 233641 |
| 2025-07-18 | 2.92 | $2.85 | 246500 |
| 2025-07-17 | 2.93 | $2.86 | 244548 |
| 2025-07-16 | 2.93 | $2.86 | 162004 |
| 2025-07-15 | 2.94 | $2.87 | 1.6M |
| 2025-07-14 | 2.95 | $2.89 | 245500 |
| 2025-07-11 | 2.95 | $2.92 | 117510 |
| 2025-07-10 | 2.95 | $2.96 | 237800 |
| 2025-07-09 | 2.95 | $2.98 | 171549 |
| 2025-07-08 | 2.96 | $2.95 | 181000 |
| 2025-07-07 | 2.96 | $2.94 | 924145 |
| 2025-07-03 | 2.96 | $2.95 | 75300 |
| 2025-07-02 | 2.96 | $2.92 | 124525 |
| 2025-07-01 | 2.97 | $2.92 | 253213 |
| 2025-06-30 | 2.98 | $2.85 | 186328 |
| 2025-06-27 | 3.00 | $2.80 | 294200 |
| 2025-06-26 | 3.02 | $2.80 | 286442 |
| 2025-06-25 | 3.05 | $3.02 | 121400 |
| 2025-06-24 | 3.06 | $3.05 | 181000 |
| 2025-06-23 | 3.08 | $2.99 | 191645 |
| 2025-06-20 | 3.10 | $2.99 | 142900 |
| 2025-06-18 | 3.12 | $3.01 | 136900 |
| 2025-06-17 | 3.13 | $3.01 | 193100 |
| 2025-06-16 | 3.14 | $2.99 | 242800 |
| 2025-06-13 | 3.15 | $3.00 | 255700 |
| 2025-06-12 | 3.16 | $2.98 | 187410 |
| 2025-06-11 | 3.17 | $2.88 | 1.1M |
| 2025-06-10 | 3.18 | $3.02 | 158100 |
| 2025-06-09 | 3.18 | $3.03 | 141747 |
| 2025-06-06 | 3.19 | $2.99 | 158100 |
| 2025-06-05 | 3.20 | $2.98 | 126100 |
| 2025-06-04 | 3.20 | $2.99 | 183800 |
| 2025-06-03 | 3.21 | $3.05 | 403400 |
| 2025-06-02 | 3.21 | $3.07 | 139726 |
| 2025-05-30 | 3.22 | $3.30 | 138800 |
| 2025-05-29 | 3.20 | $3.27 | 112331 |
| 2025-05-28 | 3.20 | $3.35 | 115700 |
| 2025-05-27 | 3.18 | $3.32 | 115600 |
| 2025-05-23 | 3.17 | $3.35 | 124900 |
| 2025-05-22 | 3.17 | $3.38 | 263800 |
| 2025-05-21 | 3.15 | $3.39 | 885207 |
| 2025-05-20 | 3.14 | $3.33 | 340100 |
| 2025-05-19 | 3.13 | $3.21 | 101442 |
| 2025-05-16 | 3.12 | $3.17 | 107600 |
| 2025-05-15 | 3.11 | $3.19 | 70603 |
| 2025-05-14 | 3.11 | $3.12 | 102737 |
| 2025-05-13 | 3.10 | $3.09 | 299100 |
| 2025-05-12 | 3.10 | $3.10 | 331200 |
| 2025-05-09 | 3.09 | $3.13 | 384500 |
| 2025-05-08 | 3.09 | $3.12 | 189531 |
| 2025-05-07 | 3.07 | $3.14 | 387720 |
| 2025-05-06 | 3.06 | $3.14 | 57607 |
| 2025-05-05 | 3.04 | $3.11 | 319800 |
| 2025-05-02 | 3.03 | $3.10 | 286500 |
| 2025-05-01 | 3.03 | $3.08 | 133820 |
| 2025-04-30 | 3.02 | $3.09 | 141500 |
| 2025-04-29 | 3.00 | $3.13 | 67900 |
| 2025-04-28 | 2.99 | $3.12 | 405630 |
| 2025-04-25 | 2.98 | $3.16 | 195125 |
| 2025-04-24 | 2.96 | $3.15 | 220808 |
| 2025-04-23 | 2.94 | $3.14 | 110741 |
| 2025-04-22 | 2.92 | $3.14 | 163032 |
| 2025-04-21 | 2.90 | $3.02 | 166800 |
| 2025-04-17 | 2.89 | $3.01 | 98600 |
| 2025-04-16 | 2.89 | $3.03 | 152000 |
| 2025-04-15 | 2.88 | $3.01 | 790800 |
| 2025-04-14 | 2.87 | $3.06 | 1.6M |
| 2025-04-11 | 2.86 | $3.00 | 701211 |
| 2025-04-10 | 2.85 | $2.96 | 440500 |
| 2025-04-09 | 2.84 | $2.89 | 421200 |
| 2025-04-08 | 2.83 | $2.82 | 388800 |
| 2025-04-07 | 2.83 | $2.86 | 515000 |
| 2025-04-04 | 2.83 | $2.87 | 187600 |
| 2025-04-03 | 2.83 | $2.97 | 210100 |
| 2025-04-02 | 2.82 | $2.88 | 239818 |
| 2025-04-01 | 2.81 | $2.85 | 220000 |
| 2025-03-31 | 2.80 | $2.86 | 217804 |
| 2025-03-28 | 2.79 | $2.86 | 292913 |
| 2025-03-27 | 2.77 | $2.82 | 957500 |
| 2025-03-26 | 2.76 | $2.76 | 155300 |
| 2025-03-25 | 2.76 | $2.78 | 1.1M |
| 2025-03-24 | 2.75 | $2.76 | 541343 |
| 2025-03-21 | 2.75 | $2.84 | 272426 |
| 2025-03-20 | 2.73 | $2.86 | 181900 |
| 2025-03-19 | 2.72 | $2.85 | 157600 |
| 2025-03-18 | 2.71 | $2.83 | 835200 |
| 2025-03-17 | 2.71 | $2.82 | 504600 |
| 2025-03-14 | 2.71 | $2.84 | 2.3M |
| 2025-03-13 | 2.71 | $2.75 | 4.9M |
| 2025-03-12 | 2.71 | $2.78 | 3.4M |
| 2025-03-11 | 2.71 | $2.81 | 844032 |
| 2025-03-10 | 2.71 | $2.84 | 874122 |
| 2025-03-07 | 2.71 | $2.81 | 456827 |
| 2025-03-06 | 2.71 | $2.76 | 687400 |
| 2025-03-05 | 2.72 | $2.71 | 338346 |
| 2025-03-04 | 2.72 | $2.67 | 415138 |
| 2025-03-03 | 2.73 | $2.60 | 385100 |
| 2025-02-28 | 2.74 | $2.59 | 400707 |
| 2025-02-27 | 2.75 | $2.60 | 371900 |
| 2025-02-26 | 2.76 | $2.63 | 353000 |
| 2025-02-25 | 2.77 | $2.68 | 1.4M |
| 2025-02-24 | 2.78 | $2.64 | 2.2M |
| 2025-02-21 | 2.79 | $2.54 | 4.4M |
| 2025-02-20 | 2.80 | $2.56 | 695238 |
| 2025-02-19 | 2.81 | $2.68 | 500626 |
| 2025-02-18 | 2.81 | $2.82 | 453200 |
| 2025-02-14 | 2.81 | $2.87 | 397400 |
| 2025-02-13 | 2.81 | $2.84 | 453727 |
| 2025-02-12 | 2.81 | $2.78 | 1.3M |
| 2025-02-11 | 2.81 | $2.77 | 310200 |
| 2025-02-10 | 2.82 | $2.84 | 256938 |
| 2025-02-07 | 2.81 | $2.85 | 591715 |
| 2025-02-06 | 2.81 | $2.82 | 386905 |
| 2025-02-05 | 2.81 | $2.84 | 487700 |
| 2025-02-04 | 2.81 | $2.83 | 533100 |
| 2025-02-03 | 2.80 | $2.79 | 416748 |
| 2025-01-31 | 2.80 | $2.79 | 304604 |
| 2025-01-30 | 2.80 | $2.85 | 3.1M |
| 2025-01-29 | 2.80 | $2.84 | 1.2M |
| 2025-01-28 | 2.79 | $2.85 | 320800 |
| 2025-01-27 | 2.79 | $2.84 | 717137 |
| 2025-01-24 | 2.79 | $2.79 | 458700 |
| 2025-01-23 | 2.78 | $2.74 | 762200 |
| 2025-01-22 | 2.79 | $2.72 | 800520 |
| 2025-01-21 | 2.79 | $2.81 | 874833 |
| 2025-01-17 | 2.79 | $2.73 | 721300 |
| 2025-01-16 | 2.79 | $2.86 | 3.2M |
| 2025-01-15 | 2.79 | $2.90 | 991700 |
| 2025-01-14 | 2.79 | $2.83 | 1.9M |
| 2025-01-13 | 2.79 | $2.80 | 844625 |
| 2025-01-10 | 2.80 | $2.78 | 614826 |
| 2025-01-08 | 2.80 | $2.80 | 444531 |
| 2025-01-07 | 2.81 | $2.80 | 1.5M |
| 2025-01-06 | 2.82 | $2.79 | 1.2M |
| 2025-01-03 | 2.83 | $2.74 | 694437 |
| 2025-01-02 | 2.84 | $2.74 | 511210 |
| 2024-12-31 | 2.84 | $2.78 | 425924 |
| 2024-12-30 | 2.85 | $2.76 | 805000 |
| 2024-12-27 | 2.86 | $2.79 | 768435 |
| 2024-12-26 | 2.88 | $2.78 | 713400 |
| 2024-12-24 | 2.89 | $2.80 | 306516 |
| 2024-12-23 | 2.90 | $2.74 | 1.6M |
| 2024-12-20 | 2.92 | $2.75 | 1.0M |
| 2024-12-19 | 2.93 | $2.76 | 1.5M |
| 2024-12-18 | 2.95 | $2.77 | 574100 |
| 2024-12-17 | 2.97 | $2.84 | 702700 |
| 2024-12-16 | 2.98 | $2.84 | 2.7M |
| 2024-12-13 | 3.00 | $2.88 | 520540 |
| 2024-12-12 | 3.01 | $2.89 | 753732 |
| 2024-12-11 | 3.02 | $2.90 | 492333 |
| 2024-12-10 | 3.03 | $2.93 | 658000 |
| 2024-12-09 | 3.05 | $2.99 | 885321 |
| 2024-12-06 | 3.06 | $2.94 | 634418 |
| 2024-12-05 | 3.07 | $2.91 | 810200 |
| 2024-12-04 | 3.09 | $2.93 | 509611 |
| 2024-12-03 | 3.10 | $2.90 | 1.1M |
| 2024-12-02 | 3.13 | $2.87 | 934422 |
| 2024-11-29 | 3.14 | $3.06 | 305800 |
| 2024-11-27 | 3.15 | $3.09 | 308503 |
| 2024-11-26 | 3.15 | $3.02 | 565429 |
| 2024-11-25 | 3.15 | $3.02 | 721200 |
| 2024-11-22 | 3.16 | $3.04 | 322700 |
| 2024-11-21 | 3.16 | $3.04 | 466823 |
| 2024-11-20 | 3.16 | $3.12 | 410702 |
| 2024-11-19 | 3.17 | $3.15 | 680600 |
| 2024-11-18 | 3.17 | $3.17 | 559700 |
| 2024-11-15 | 3.18 | $3.11 | 456042 |
| 2024-11-14 | 3.18 | $3.11 | 491300 |
| 2024-11-13 | 3.19 | $3.12 | 479139 |
| 2024-11-12 | 3.19 | $3.14 | 327115 |
| 2024-11-11 | 3.20 | $3.21 | 372100 |
| 2024-11-08 | 3.20 | $3.25 | 345300 |
| 2024-11-07 | 3.20 | $3.23 | 329122 |
| 2024-11-06 | 3.21 | $3.19 | 122500 |
| 2024-11-05 | 3.22 | $3.23 | 347200 |
| 2024-11-04 | 3.23 | $3.39 | 314125 |
| 2024-11-01 | 3.23 | $3.15 | 215737 |
| 2024-10-31 | 3.23 | $3.13 | 302200 |
| 2024-10-30 | 3.24 | $3.11 | 207800 |
| 2024-10-29 | 3.25 | $3.10 | 215221 |
| 2024-10-28 | 3.27 | $3.13 | 271740 |
| 2024-10-25 | 3.29 | $3.10 | 172619 |
| 2024-10-24 | 3.31 | $3.15 | 120700 |
| 2024-10-23 | 3.33 | $3.24 | 112932 |
| 2024-10-22 | 3.34 | $3.23 | 98400 |
| 2024-10-21 | 3.36 | $3.23 | 496205 |
| 2024-10-18 | 3.37 | $3.23 | 665527 |
| 2024-10-17 | 3.39 | $3.25 | 301502 |
| 2024-10-16 | 3.40 | $3.18 | 907100 |
| 2024-10-15 | 3.41 | $3.21 | 3.7M |
| 2024-10-14 | 3.43 | $3.21 | 186829 |
| 2024-10-11 | 3.44 | $3.28 | 193616 |
| 2024-10-10 | 3.44 | $3.39 | 116347 |
| 2024-10-09 | 3.44 | $3.40 | 54900 |
| 2024-10-08 | 3.44 | $3.41 | 691700 |
| 2024-10-07 | 3.43 | $3.37 | 280200 |
| 2024-10-04 | 3.43 | $3.33 | 129518 |
| 2024-10-03 | 3.43 | $3.30 | 153829 |
| 2024-10-02 | 3.43 | $3.35 | 109745 |
| 2024-10-01 | 3.42 | $3.42 | 137400 |
| 2024-09-30 | 3.42 | $3.42 | 148200 |
| 2024-09-27 | 3.41 | $3.59 | 222600 |
| 2024-09-26 | 3.39 | $3.54 | 85200 |
| 2024-09-25 | 3.37 | $3.53 | 215644 |
| 2024-09-24 | 3.36 | $3.54 | 255223 |
| 2024-09-23 | 3.34 | $3.47 | 190300 |
| 2024-09-20 | 3.33 | $3.51 | 210922 |
| 2024-09-19 | 3.31 | $3.52 | 82506 |
| 2024-09-18 | 3.29 | $3.48 | 54738 |
| 2024-09-17 | 3.27 | $3.44 | 130519 |
| 2024-09-16 | 3.26 | $3.44 | 561300 |
| 2024-09-13 | 3.24 | $3.39 | 636945 |
| 2024-09-12 | 3.22 | $3.36 | 146425 |
| 2024-09-11 | 3.20 | $3.33 | 171300 |
| 2024-09-10 | 3.19 | $3.33 | 163500 |
| 2024-09-09 | 3.17 | $3.31 | 186400 |
| 2024-09-06 | 3.16 | $3.27 | 198720 |
| 2024-09-05 | 3.15 | $3.30 | 330000 |
| 2024-09-04 | 3.14 | $3.28 | 166800 |
| 2024-09-03 | 3.12 | $3.27 | 181900 |
| 2024-08-30 | 3.11 | $3.22 | 230940 |
| 2024-08-29 | 3.11 | $3.22 | 321100 |
| 2024-08-28 | 3.10 | $3.24 | 240738 |
| 2024-08-27 | 3.09 | $3.25 | 334600 |
| 2024-08-26 | 3.08 | $3.20 | 265100 |
| 2024-08-23 | 3.07 | $3.18 | 114200 |
| 2024-08-22 | 3.06 | $3.14 | 224700 |
| 2024-08-21 | 3.06 | $3.14 | 342500 |
| 2024-08-20 | 3.06 | $3.13 | 717608 |
| 2024-08-19 | 3.07 | $3.12 | 1.1M |
| 2024-08-16 | 3.08 | $3.06 | 225300 |
| 2024-08-15 | 3.08 | $3.04 | 376400 |
| 2024-08-14 | 3.09 | $3.05 | 377726 |
| 2024-08-13 | 3.10 | $3.01 | 4.1M |
| 2024-08-12 | 3.10 | $3.03 | 3.6M |
| 2024-08-09 | 3.10 | $3.04 | 1.5M |
| 2024-08-08 | 3.10 | $3.08 | 340900 |
| 2024-08-07 | 3.10 | $3.06 | 615900 |
| 2024-08-06 | 3.10 | $3.01 | 1.1M |
| 2024-08-05 | 3.10 | $3.02 | 420300 |
| 2024-08-02 | 3.10 | $3.08 | 327400 |
| 2024-08-01 | 3.10 | $3.04 | 213544 |
| 2024-07-31 | 3.10 | $3.04 | 797900 |
| 2024-07-30 | 3.09 | $3.04 | 687800 |
| 2024-07-29 | 3.08 | $3.09 | 822600 |
| 2024-07-26 | 3.06 | $3.07 | 310900 |
| 2024-07-25 | 3.05 | $3.03 | 660500 |
| 2024-07-24 | 3.05 | $3.20 | 207143 |
| 2024-07-23 | 3.03 | $3.25 | 316100 |
| 2024-07-22 | 3.02 | $3.26 | 271300 |
| 2024-07-19 | 3.00 | $3.24 | 3.8M |
| 2024-07-18 | 2.99 | $3.18 | 215825 |
| 2024-07-17 | 2.98 | $3.15 | 925200 |
| 2024-07-16 | 2.98 | $3.07 | 541200 |
| 2024-07-15 | 2.98 | $3.06 | 226347 |
| 2024-07-12 | 2.98 | $3.09 | 334445 |
| 2024-07-11 | 2.99 | $3.08 | 778219 |
| 2024-07-10 | 3.00 | $3.05 | 913500 |
| 2024-07-09 | 3.00 | $3.01 | 318843 |
| 2024-07-08 | 3.02 | $3.01 | 450306 |
| 2024-07-05 | 3.03 | $3.05 | 462200 |
| 2024-07-03 | 3.04 | $2.95 | 412700 |
| 2024-07-02 | 3.06 | $2.90 | 913000 |
| 2024-07-01 | 3.08 | $2.84 | 1.3M |
| 2024-06-28 | 3.10 | $2.78 | 1.1M |
| 2024-06-27 | 3.12 | $2.83 | 610100 |
| 2024-06-26 | 3.15 | $2.90 | 745300 |
| 2024-06-25 | 3.18 | $2.95 | 540122 |
| 2024-06-24 | 3.21 | $2.93 | 727000 |
| 2024-06-21 | 3.25 | $2.94 | 567703 |
| 2024-06-20 | 3.28 | $2.96 | 634513 |
| 2024-06-18 | 3.31 | $3.01 | 7.3M |
| 2024-06-17 | 3.34 | $3.14 | 682049 |
| 2024-06-14 | 3.37 | $3.10 | 368000 |
| 2024-06-13 | 3.39 | $3.17 | 3.2M |
| 2024-06-12 | 3.41 | $3.22 | 1.2M |
| 2024-06-11 | 3.43 | $3.23 | 968400 |
| 2024-06-10 | 3.46 | $3.17 | 851400 |
| 2024-06-07 | 3.48 | $3.22 | 606515 |
| 2024-06-06 | 3.50 | $3.24 | 281729 |
| 2024-06-05 | 3.51 | $3.26 | 170827 |
| 2024-06-04 | 3.52 | $3.35 | 365200 |
| 2024-06-03 | 3.52 | $3.37 | 937200 |
| 2024-05-31 | 3.52 | $3.19 | 2.4M |
| 2024-05-30 | 3.53 | $3.29 | 694900 |
| 2024-05-29 | 3.54 | $3.31 | 221100 |
| 2024-05-28 | 3.54 | $3.57 | 195817 |
| 2024-05-24 | 3.54 | $3.57 | 185200 |
| 2024-05-23 | 3.53 | $3.60 | 234419 |
| 2024-05-22 | 3.52 | $3.61 | 179700 |
| 2024-05-21 | 3.51 | $3.60 | 112000 |
| 2024-05-20 | 3.51 | $3.62 | 84100 |
| 2024-05-17 | 3.51 | $3.63 | 79349 |
| 2024-05-16 | 3.49 | $3.56 | 125803 |
| 2024-05-15 | 3.49 | $3.56 | 85933 |
| 2024-05-14 | 3.48 | $3.70 | 97200 |
| 2024-05-13 | 3.46 | $3.72 | 117146 |
| 2024-05-10 | 3.44 | $3.58 | 73043 |
| 2024-05-09 | 3.44 | $3.60 | 145529 |
| 2024-05-08 | 3.43 | $3.48 | 143549 |
| 2024-05-07 | 3.43 | $3.43 | 237600 |
| 2024-05-06 | 3.43 | $3.45 | 153948 |
| 2024-05-03 | 3.44 | $3.41 | 150800 |
| 2024-05-02 | 3.44 | $3.37 | 139945 |
| 2024-05-01 | 3.44 | $3.43 | 149538 |
| 2024-04-30 | 3.45 | $3.40 | 109200 |
| 2024-04-29 | 3.45 | $3.41 | 212820 |
| 2024-04-26 | 3.45 | $3.45 | 292200 |
| 2024-04-25 | 3.45 | $3.42 | 159426 |
| 2024-04-24 | 3.46 | $3.47 | 1.4M |
| 2024-04-23 | 3.46 | $3.53 | 337634 |
| 2024-04-22 | 3.46 | $3.50 | 231608 |
| 2024-04-19 | 3.46 | $3.42 | 197900 |
| 2024-04-18 | 3.47 | $3.38 | 416100 |
| 2024-04-17 | 3.47 | $3.39 | 751800 |
| 2024-04-16 | 3.47 | $3.37 | 722300 |
| 2024-04-15 | 3.48 | $3.36 | 420419 |
| 2024-04-12 | 3.48 | $3.43 | 192121 |
| 2024-04-11 | 3.49 | $3.45 | 281107 |
| 2024-04-10 | 3.49 | $3.52 | 194106 |
| 2024-04-09 | 3.49 | $3.50 | 307011 |
| 2024-04-08 | 3.49 | $3.55 | 285600 |
| 2024-04-05 | 3.48 | $3.43 | 252114 |
| 2024-04-04 | 3.48 | $3.40 | 205739 |
| 2024-04-03 | 3.48 | $3.52 | 176906 |
| 2024-04-02 | 3.48 | $3.50 | 125200 |
| 2024-04-01 | 3.48 | $3.48 | 180845 |
| 2024-03-28 | 3.47 | $3.47 | 529309 |
| 2024-03-27 | 3.47 | $3.53 | 208700 |
| 2024-03-26 | 3.46 | $3.47 | 386226 |
| 2024-03-25 | 3.46 | $3.52 | 402700 |
| 2024-03-22 | 3.46 | $3.53 | 180929 |
| 2024-03-21 | 3.46 | $3.51 | 129500 |
| 2024-03-20 | 3.46 | $3.47 | 81900 |
| 2024-03-19 | 3.46 | $3.48 | 235822 |
| 2024-03-18 | 3.46 | $3.45 | 387205 |
| 2024-03-15 | 3.45 | $3.48 | 480929 |
| 2024-03-14 | 3.44 | $3.50 | 281514 |
| 2024-03-13 | 3.43 | $3.52 | 93321 |
| 2024-03-12 | 3.42 | $3.50 | 571211 |
| 2024-03-11 | 3.40 | $3.43 | 235026 |
| 2024-03-08 | 3.40 | $3.41 | 119047 |
| 2024-03-07 | 3.39 | $3.46 | 698200 |
| 2024-03-06 | 3.38 | $3.46 | 171943 |
| 2024-03-05 | 3.38 | $3.46 | 140042 |
| 2024-03-04 | 3.38 | $3.39 | 683100 |
| 2024-03-01 | 3.39 | $3.38 | 219600 |
| 2024-02-29 | 3.39 | $3.38 | 196408 |
| 2024-02-28 | 3.39 | $3.40 | 157900 |
| 2024-02-27 | 3.39 | $3.47 | 148300 |
| 2024-02-26 | 3.39 | $3.43 | 117800 |
| 2024-02-23 | 3.40 | $3.56 | 90340 |
| 2024-02-22 | 3.40 | $3.53 | 161002 |
| 2024-02-21 | 3.39 | $3.60 | 229238 |
| 2024-02-20 | 3.38 | $3.40 | 296500 |
| 2024-02-16 | 3.39 | $3.31 | 195800 |
| 2024-02-15 | 3.40 | $3.28 | 303026 |
| 2024-02-14 | 3.41 | $3.24 | 190736 |
| 2024-02-13 | 3.43 | $3.22 | 769600 |
| 2024-02-12 | 3.45 | $3.25 | 462422 |
| 2024-02-09 | 3.47 | $3.28 | 284313 |
| 2024-02-08 | 3.49 | $3.29 | 210002 |
| 2024-02-07 | 3.50 | $3.32 | 296128 |
| 2024-02-06 | 3.52 | $3.45 | 665941 |
| 2024-02-05 | 3.54 | $3.44 | 489900 |
| 2024-02-02 | 3.55 | $3.50 | 100100 |
| 2024-02-01 | 3.56 | $3.44 | 212230 |
| 2024-01-31 | 3.57 | $3.44 | 76100 |
| 2024-01-30 | 3.58 | $3.44 | 74200 |
| 2024-01-29 | 3.60 | $3.46 | 275810 |
| 2024-01-26 | 3.61 | $3.52 | 146544 |
| 2024-01-25 | 3.62 | $3.50 | 175200 |
| 2024-01-24 | 3.64 | $3.45 | 110248 |
| 2024-01-23 | 3.65 | $3.44 | 167400 |
| 2024-01-22 | 3.66 | $3.49 | 187649 |
| 2024-01-19 | 3.67 | $3.45 | 84200 |
| 2024-01-18 | 3.68 | $3.58 | 209600 |
| 2024-01-17 | 3.68 | $3.60 | 188700 |
| 2024-01-16 | 3.68 | $3.60 | 1.2M |
| 2024-01-12 | 3.68 | $3.66 | 232717 |
| 2024-01-11 | 3.68 | $3.64 | 137700 |
| 2024-01-10 | 3.68 | $3.66 | 57918 |
| 2024-01-09 | 3.69 | $3.69 | 78406 |
| 2024-01-08 | 3.69 | $3.72 | 107902 |
| 2024-01-05 | 3.69 | $3.70 | 94100 |
| 2024-01-04 | 3.70 | $3.73 | 110149 |
| 2024-01-03 | 3.70 | $3.66 | 141900 |
| 2024-01-02 | 3.71 | $3.70 | 100700 |
| 2023-12-29 | 3.71 | $3.73 | 118800 |
| 2023-12-28 | 3.72 | $3.74 | 366936 |
| 2023-12-27 | 3.72 | $3.74 | 146116 |
| 2023-12-26 | 3.73 | $3.73 | 69512 |
| 2023-12-22 | 3.73 | $3.72 | 92300 |
| 2023-12-21 | 3.74 | $3.68 | 101200 |
| 2023-12-20 | 3.75 | $3.69 | 95633 |
| 2023-12-19 | 3.75 | $3.69 | 140900 |
| 2023-12-18 | 3.75 | $3.58 | 226109 |
| 2023-12-15 | 3.76 | $3.57 | 153700 |
| 2023-12-14 | 3.77 | $3.62 | 117300 |
| 2023-12-13 | 3.78 | $3.59 | 183021 |
| 2023-12-12 | 3.79 | $3.72 | 896142 |
| 2023-12-11 | 3.79 | $3.76 | 476538 |
| 2023-12-08 | 3.78 | $3.76 | 236500 |
| 2023-12-07 | 3.78 | $3.77 | 264643 |
| 2023-12-06 | 3.78 | $3.76 | 97923 |
| 2023-12-05 | 3.78 | $3.77 | 82201 |
| 2023-12-04 | 3.77 | $3.80 | 123500 |
| 2023-12-01 | 3.77 | $3.83 | 69715 |
| 2023-11-30 | 3.76 | $3.82 | 106100 |
| 2023-11-29 | 3.75 | $3.84 | 148325 |
| 2023-11-28 | 3.73 | $3.85 | 96046 |
| 2023-11-27 | 3.71 | $3.87 | 71400 |
| 2023-11-24 | 3.69 | $3.86 | 101007 |
| 2023-11-22 | 3.67 | $3.79 | 96700 |
| 2023-11-21 | 3.65 | $3.74 | 193239 |
| 2023-11-20 | 3.63 | $3.75 | 340739 |
| 2023-11-17 | 3.61 | $3.73 | 72100 |
| 2023-11-16 | 3.58 | $3.76 | 98801 |
| 2023-11-15 | 3.56 | $3.75 | 161200 |
| 2023-11-14 | 3.54 | $3.79 | 99000 |
| 2023-11-13 | 3.52 | $3.76 | 148900 |
| 2023-11-10 | 3.50 | $3.69 | 93537 |
| 2023-11-09 | 3.48 | $3.66 | 175725 |
| 2023-11-08 | 3.46 | $3.73 | 130107 |
| 2023-11-07 | 3.44 | $3.73 | 264700 |
| 2023-11-06 | 3.42 | $3.71 | 305422 |
| 2023-11-03 | 3.41 | $3.71 | 639800 |
| 2023-11-02 | 3.39 | $3.64 | 876100 |
| 2023-11-01 | 3.38 | $3.55 | 368349 |
| 2023-10-31 | 3.37 | $3.51 | 1.7M |
| 2023-10-30 | 3.36 | $3.55 | 244800 |
| 2023-10-27 | 3.35 | $3.46 | 96513 |
| 2023-10-26 | 3.35 | $3.42 | 142145 |
| 2023-10-25 | 3.35 | $3.37 | 153400 |
| 2023-10-24 | 3.35 | $3.33 | 390400 |
| 2023-10-23 | 3.35 | $3.31 | 258000 |
| 2023-10-20 | 3.36 | $3.26 | 138700 |
| 2023-10-19 | 3.37 | $3.28 | 635629 |
| 2023-10-18 | 3.38 | $3.32 | 150622 |
| 2023-10-17 | 3.40 | $3.33 | 363600 |
| 2023-10-16 | 3.41 | $3.35 | 944441 |
| 2023-10-13 | 3.42 | $3.30 | 124249 |
| 2023-10-12 | 3.44 | $3.33 | 187033 |
| 2023-10-11 | 3.45 | $3.36 | 163433 |
| 2023-10-10 | 3.47 | $3.35 | 248241 |
| 2023-10-09 | 3.48 | $3.40 | 155000 |
| 2023-10-06 | 3.50 | $3.41 | 201800 |
| 2023-10-05 | 3.51 | $3.38 | 185345 |
| 2023-10-04 | 3.52 | $3.33 | 276300 |
| 2023-10-03 | 3.53 | $3.34 | 278800 |
| 2023-10-02 | 3.54 | $3.35 | 191436 |
| 2023-09-29 | 3.56 | $3.41 | 173900 |
| 2023-09-28 | 3.58 | $3.42 | 324238 |
| 2023-09-27 | 3.60 | $3.37 | 240200 |
| 2023-09-26 | 3.62 | $3.42 | 390746 |
| 2023-09-25 | 3.65 | $3.40 | 134205 |
| 2023-09-22 | 3.68 | $3.50 | 115311 |
| 2023-09-21 | 3.70 | $3.58 | 173400 |
| 2023-09-20 | 3.72 | $3.60 | 190800 |
| 2023-09-19 | 3.74 | $3.62 | 192000 |
| 2023-09-18 | 3.76 | $3.58 | 86701 |
| 2023-09-15 | 3.79 | $3.59 | 790300 |
| 2023-09-14 | 3.81 | $3.65 | 112312 |
| 2023-09-13 | 3.83 | $3.63 | 60326 |
| 2023-09-12 | 3.84 | $3.70 | 126600 |
| 2023-09-11 | 3.86 | $3.68 | 94546 |
| 2023-09-08 | 3.88 | $3.63 | 126800 |
| 2023-09-07 | 3.90 | $3.55 | 124436 |
| 2023-09-06 | 3.92 | $3.56 | 92911 |
| 2023-09-05 | 3.94 | $3.60 | 176035 |
| 2023-09-01 | 3.97 | $3.71 | 77400 |
| 2023-08-31 | 3.98 | $3.81 | 128500 |
| 2023-08-30 | 3.99 | $3.81 | 226811 |
| 2023-08-29 | 4.01 | $3.83 | 659914 |
| 2023-08-28 | 4.02 | $3.97 | 80001 |
| 2023-08-25 | 4.02 | $3.98 | 38844 |
| 2023-08-24 | 4.03 | $3.97 | 50500 |
| 2023-08-23 | 4.03 | $3.99 | 39000 |
| 2023-08-22 | 4.04 | $4.02 | 82540 |
| 2023-08-21 | 4.03 | $4.03 | 388600 |
| 2023-08-18 | 4.03 | $4.00 | 161900 |
| 2023-08-17 | 4.03 | $4.03 | 72000 |
| 2023-08-16 | 4.03 | $4.00 | 96300 |
| 2023-08-15 | 4.03 | $4.01 | 58021 |
| 2023-08-14 | 4.02 | $4.02 | 210100 |
| 2023-08-11 | 4.02 | $4.03 | 63300 |
| 2023-08-10 | 4.01 | $4.01 | 56610 |
| 2023-08-09 | 4.01 | $4.02 | 100300 |
| 2023-08-08 | 4.00 | $4.04 | 67500 |
| 2023-08-07 | 3.99 | $4.04 | 60900 |
| 2023-08-04 | 3.98 | $4.04 | 43303 |
| 2023-08-03 | 3.97 | $4.05 | 207300 |
| 2023-08-02 | 3.95 | $4.04 | 55500 |
| 2023-08-01 | 3.93 | $4.07 | 80100 |
| 2023-07-31 | 3.92 | $4.06 | 75500 |
| 2023-07-28 | 3.91 | $4.07 | 217000 |
| 2023-07-27 | 3.90 | $4.12 | 74239 |
| 2023-07-26 | 3.88 | $4.07 | 99444 |
| 2023-07-25 | 3.87 | $3.92 | 94800 |
| 2023-07-24 | 3.85 | $3.96 | 56300 |
| 2023-07-21 | 3.84 | $4.00 | 74900 |
| 2023-07-20 | 3.82 | $3.99 | 71416 |
| 2023-07-19 | 3.80 | $3.98 | 83300 |
| 2023-07-18 | 3.78 | $3.93 | 93700 |
| 2023-07-17 | 3.77 | $3.92 | 270100 |
| 2023-07-14 | 3.75 | $3.90 | 412900 |
| 2023-07-13 | 3.74 | $3.94 | 49500 |
| 2023-07-12 | 3.72 | $3.91 | 65707 |
| 2023-07-11 | 3.70 | $3.84 | 181715 |
| 2023-07-10 | 3.68 | $3.77 | 91300 |
| 2023-07-07 | 3.67 | $3.77 | 102029 |
| 2023-07-06 | 3.66 | $3.72 | 237518 |
| 2023-07-05 | 3.65 | $3.74 | 124100 |
| 2023-07-03 | 3.65 | $3.83 | 51500 |
| 2023-06-30 | 3.64 | $3.85 | 94540 |
| 2023-06-29 | 3.63 | $3.76 | 69200 |
| 2023-06-28 | 3.63 | $3.84 | 87303 |
| 2023-06-27 | 3.62 | $3.74 | 301300 |
| 2023-06-26 | 3.62 | $3.67 | 102137 |
| 2023-06-23 | 3.63 | $3.62 | 105400 |
| 2023-06-22 | 3.64 | $3.60 | 136015 |
| 2023-06-21 | 3.65 | $3.64 | 114124 |
| 2023-06-20 | 3.66 | $3.63 | 245100 |
| 2023-06-16 | 3.67 | $3.64 | 111900 |
| 2023-06-15 | 3.67 | $3.62 | 1.3M |
| 2023-06-14 | 3.69 | $3.58 | 88600 |
| 2023-06-13 | 3.71 | $3.54 | 1.3M |
| 2023-06-12 | 3.73 | $3.54 | 167600 |
| 2023-06-09 | 3.75 | $3.53 | 197126 |
| 2023-06-08 | 3.77 | $3.60 | 130643 |
| 2023-06-07 | 3.79 | $3.56 | 1.7M |
| 2023-06-06 | 3.81 | $3.55 | 144203 |
| 2023-06-05 | 3.83 | $3.69 | 365500 |
| 2023-06-02 | 3.85 | $3.66 | 155836 |
| 2023-06-01 | 3.86 | $3.67 | 475634 |
| 2023-05-31 | 3.87 | $3.66 | 149337 |
| 2023-05-30 | 3.90 | $3.71 | 75300 |
| 2023-05-26 | 3.92 | $3.74 | 67400 |
| 2023-05-25 | 3.94 | $3.75 | 122645 |
| 2023-05-24 | 3.96 | $3.80 | 71000 |
| 2023-05-23 | 3.98 | $3.83 | 146104 |
| 2023-05-22 | 3.99 | $3.85 | 136300 |
| 2023-05-19 | 4.00 | $3.82 | 232906 |
| 2023-05-18 | 4.01 | $3.78 | 71500 |
| 2023-05-17 | 4.02 | $3.91 | 37235 |
| 2023-05-16 | 4.03 | $3.94 | 63011 |
| 2023-05-15 | 4.04 | $3.96 | 876516 |
| 2023-05-12 | 4.05 | $3.98 | 52600 |
| 2023-05-11 | 4.06 | $4.02 | 48800 |
| 2023-05-10 | 4.06 | $3.97 | 78306 |
| 2023-05-09 | 4.07 | $3.96 | 44032 |
| 2023-05-08 | 4.08 | $3.95 | 842644 |
| 2023-05-05 | 4.09 | $3.94 | 103500 |
| 2023-05-04 | 4.10 | $3.88 | 92500 |
| 2023-05-03 | 4.10 | $4.01 | 157600 |
| 2023-05-02 | 4.11 | $4.10 | 75000 |
| 2023-05-01 | 4.11 | $4.17 | 113200 |
| 2023-04-28 | 4.10 | $4.16 | 65500 |
| 2023-04-27 | 4.09 | $4.15 | 48300 |
| 2023-04-26 | 4.08 | $4.15 | 334239 |
| 2023-04-25 | 4.07 | $4.01 | 227548 |
| 2023-04-24 | 4.06 | $4.08 | 39131 |
| 2023-04-21 | 4.05 | $4.03 | 60719 |
| 2023-04-20 | 4.04 | $4.04 | 37400 |
| 2023-04-19 | 4.03 | $4.13 | 48900 |
| 2023-04-18 | 4.02 | $4.16 | 893244 |
| 2023-04-17 | 4.00 | $4.13 | 408332 |
| 2023-04-14 | 3.98 | $4.12 | 52400 |
| 2023-04-13 | 3.96 | $4.13 | 32328 |
| 2023-04-12 | 3.95 | $4.18 | 46044 |
| 2023-04-11 | 3.94 | $4.14 | 106800 |
| 2023-04-10 | 3.93 | $4.09 | 65200 |
| 2023-04-06 | 3.92 | $4.09 | 44100 |
| 2023-04-05 | 3.91 | $4.02 | 142800 |
| 2023-04-04 | 3.90 | $4.08 | 196100 |
| 2023-04-03 | 3.89 | $4.10 | 67948 |
| 2023-03-31 | 3.88 | $4.05 | 221100 |
| 2023-03-30 | 3.87 | $4.00 | 52312 |
| 2023-03-29 | 3.86 | $3.93 | 54600 |
| 2023-03-28 | 3.86 | $3.90 | 52600 |
| 2023-03-27 | 3.86 | $3.84 | 62115 |
| 2023-03-24 | 3.87 | $3.80 | 35400 |
| 2023-03-23 | 3.87 | $3.85 | 93830 |
| 2023-03-22 | 3.87 | $3.90 | 90600 |
| 2023-03-21 | 3.87 | $3.86 | 39500 |
| 2023-03-20 | 3.87 | $3.81 | 52442 |
| 2023-03-17 | 3.88 | $3.72 | 56300 |
| 2023-03-16 | 3.89 | $3.80 | 395305 |
| 2023-03-15 | 3.89 | $3.80 | 87804 |
| 2023-03-14 | 3.88 | $3.97 | 66500 |
| 2023-03-13 | 3.85 | $3.92 | 50100 |
| 2023-03-10 | 3.83 | $3.94 | 83039 |
| 2023-03-09 | 3.82 | $3.85 | 75200 |
| 2023-03-08 | 3.80 | $3.85 | 65434 |
| 2023-03-07 | 3.79 | $3.83 | 43211 |
| 2023-03-06 | 3.79 | $3.88 | 71115 |
| 2023-03-03 | 3.79 | $3.89 | 39100 |
| 2023-03-02 | 3.79 | $3.89 | 56300 |
| 2023-03-01 | 3.79 | $3.88 | 295931 |
| 2023-02-28 | 3.79 | $3.98 | 179200 |
| 2023-02-27 | 3.78 | $3.93 | 68525 |
| 2023-02-24 | 3.78 | $3.90 | 52100 |
| 2023-02-23 | 3.77 | $3.82 | 36546 |
| 2023-02-22 | 3.77 | $3.83 | 75110 |
| 2023-02-21 | 3.77 | $3.89 | 137603 |
| 2023-02-17 | 3.77 | $3.93 | 32900 |
| 2023-02-16 | 3.76 | $3.92 | 57823 |
| 2023-02-15 | 3.75 | $3.85 | 170000 |
| 2023-02-14 | 3.75 | $3.58 | 58400 |
| 2023-02-13 | 3.76 | $3.50 | 81216 |
| 2023-02-10 | 3.77 | $3.53 | 184500 |
| 2023-02-09 | 3.77 | $3.61 | 117714 |
| 2023-02-08 | 3.77 | $3.60 | 117500 |
| 2023-02-07 | 3.78 | $3.63 | 229820 |
| 2023-02-06 | 3.78 | $3.80 | 109803 |
| 2023-02-03 | 3.76 | $3.81 | 148400 |
| 2023-02-02 | 3.73 | $3.87 | 108132 |
| 2023-02-01 | 3.71 | $3.89 | 145937 |
| 2023-01-31 | 3.68 | $3.85 | 156700 |
| 2023-01-30 | 3.66 | $3.85 | 336100 |
| 2023-01-27 | 3.63 | $3.86 | 108100 |
| 2023-01-26 | 3.60 | $3.83 | 80043 |
| 2023-01-25 | 3.58 | $3.81 | 74000 |
| 2023-01-24 | 3.56 | $3.78 | 96100 |
| 2023-01-23 | 3.53 | $3.81 | 125400 |
| 2023-01-20 | 3.51 | $3.82 | 98536 |
| 2023-01-19 | 3.49 | $3.74 | 148200 |
| 2023-01-18 | 3.46 | $3.77 | 326500 |
| 2023-01-17 | 3.44 | $3.81 | 236427 |
| 2023-01-13 | 3.42 | $3.63 | 59738 |
| 2023-01-12 | 3.40 | $3.68 | 79400 |
| 2023-01-11 | 3.39 | $3.64 | 52429 |
| 2023-01-10 | 3.37 | $3.64 | 94200 |
| 2023-01-09 | 3.37 | $3.61 | 187328 |
| 2023-01-06 | 3.36 | $3.46 | 199200 |
| 2023-01-05 | 3.36 | $3.34 | 307002 |
| 2023-01-04 | 3.37 | $3.41 | 1.6M |
| 2023-01-03 | 3.37 | $3.31 | 129900 |
| 2022-12-30 | 3.38 | $3.31 | 167938 |
| 2022-12-29 | 3.39 | $3.33 | 86515 |
| 2022-12-28 | 3.39 | $3.30 | 130011 |
| 2022-12-27 | 3.39 | $3.36 | 189100 |
| 2022-12-23 | 3.39 | $3.38 | 170900 |
| 2022-12-22 | 3.39 | $3.33 | 149800 |
| 2022-12-21 | 3.40 | $3.33 | 147900 |
| 2022-12-20 | 3.40 | $3.32 | 283243 |
| 2022-12-19 | 3.39 | $3.32 | 264949 |
| 2022-12-16 | 3.39 | $3.27 | 136000 |
| 2022-12-15 | 3.40 | $3.34 | 155416 |
| 2022-12-14 | 3.39 | $3.31 | 168600 |
| 2022-12-13 | 3.40 | $3.42 | 186242 |
| 2022-12-12 | 3.39 | $3.40 | 187600 |
| 2022-12-09 | 3.39 | $3.45 | 640513 |
| 2022-12-08 | 3.38 | $3.46 | 122200 |
| 2022-12-07 | 3.37 | $3.48 | 88906 |
| 2022-12-06 | 3.36 | $3.50 | 145500 |
| 2022-12-05 | 3.35 | $3.46 | 1.0M |
| 2022-12-02 | 3.34 | $3.48 | 425622 |
| 2022-12-01 | 3.32 | $3.49 | 1.2M |
| 2022-11-30 | 3.30 | $3.39 | 92100 |
| 2022-11-29 | 3.29 | $3.38 | 224942 |
| 2022-11-28 | 3.28 | $3.35 | 292700 |
| 2022-11-25 | 3.27 | $3.39 | 75142 |
| 2022-11-23 | 3.26 | $3.36 | 126200 |
| 2022-11-22 | 3.24 | $3.33 | 246600 |
| 2022-11-21 | 3.23 | $3.29 | 148400 |
| 2022-11-18 | 3.21 | $3.33 | 457700 |
| 2022-11-17 | 3.20 | $3.30 | 157200 |
| 2022-11-16 | 3.18 | $3.32 | 112200 |
| 2022-11-15 | 3.16 | $3.37 | 300547 |
| 2022-11-14 | 3.13 | $3.36 | 224400 |
| 2022-11-11 | 3.11 | $3.31 | 143412 |
| 2022-11-10 | 3.09 | $3.30 | 110700 |
| 2022-11-09 | 3.06 | $3.26 | 105900 |
| 2022-11-08 | 3.04 | $3.24 | 343928 |
| 2022-11-07 | 3.02 | $3.29 | 514000 |
| 2022-11-04 | 2.99 | $3.22 | 193500 |
| 2022-11-03 | 2.97 | $3.13 | 362811 |
| 2022-11-02 | 2.95 | $3.15 | 258719 |
| 2022-11-01 | 2.93 | $3.14 | 262100 |
| 2022-10-31 | 2.92 | $3.16 | 356145 |
| 2022-10-28 | 2.90 | $3.17 | 228800 |
| 2022-10-27 | 2.89 | $3.11 | 382900 |
| 2022-10-26 | 2.87 | $3.10 | 94400 |
| 2022-10-25 | 2.86 | $3.04 | 610200 |
| 2022-10-24 | 2.85 | $2.98 | 423113 |
| 2022-10-21 | 2.85 | $2.95 | 191523 |
| 2022-10-20 | 2.84 | $2.90 | 320923 |
| 2022-10-19 | 2.85 | $2.92 | 234105 |
| 2022-10-18 | 2.86 | $2.94 | 1.1M |
| 2022-10-17 | 2.88 | $2.93 | 1.1M |
| 2022-10-14 | 2.89 | $2.82 | 344127 |
| 2022-10-13 | 2.92 | $2.84 | 351300 |
| 2022-10-12 | 2.94 | $2.76 | 279400 |
| 2022-10-11 | 2.97 | $2.79 | 1.0M |
| 2022-10-10 | 3.00 | $2.81 | 335600 |
| 2022-10-07 | 3.03 | $2.77 | 778738 |
| 2022-10-06 | 3.06 | $2.75 | 639900 |
| 2022-10-05 | 3.09 | $2.78 | 340033 |
| 2022-10-04 | 3.12 | $2.88 | 1.5M |
| 2022-10-03 | 3.14 | $2.85 | 555000 |
| 2022-09-30 | 3.16 | $2.79 | 734700 |
| 2022-09-29 | 3.19 | $2.76 | 798800 |
| 2022-09-28 | 3.22 | $2.93 | 1.5M |
| 2022-09-27 | 3.24 | $2.88 | 1.4M |
| 2022-09-26 | 3.27 | $2.86 | 474400 |
| 2022-09-23 | 3.29 | $2.91 | 547843 |
| 2022-09-22 | 3.32 | $3.12 | 481400 |
| 2022-09-21 | 3.34 | $3.08 | 172300 |
| 2022-09-20 | 3.35 | $3.21 | 348200 |
| 2022-09-19 | 3.37 | $3.30 | 273944 |
| 2022-09-16 | 3.38 | $3.32 | 281900 |
| 2022-09-15 | 3.39 | $3.29 | 919100 |
| 2022-09-14 | 3.40 | $3.36 | 163204 |
| 2022-09-13 | 3.41 | $3.40 | 245300 |
| 2022-09-12 | 3.42 | $3.45 | 454600 |
| 2022-09-09 | 3.42 | $3.36 | 228811 |
| 2022-09-08 | 3.43 | $3.27 | 306400 |
| 2022-09-07 | 3.45 | $3.30 | 463537 |
| 2022-09-06 | 3.45 | $3.29 | 480013 |
| 2022-09-02 | 3.45 | $3.28 | 226300 |
| 2022-09-01 | 3.45 | $3.38 | 473600 |
| 2022-08-31 | 3.44 | $3.39 | 1.0M |
| 2022-08-30 | 3.44 | $3.34 | 662238 |
| 2022-08-29 | 3.44 | $3.43 | 421449 |
| 2022-08-26 | 3.43 | $3.39 | 153400 |
| 2022-08-25 | 3.43 | $3.44 | 253946 |
| 2022-08-24 | 3.42 | $3.42 | 202505 |
| 2022-08-23 | 3.43 | $3.45 | 182400 |
| 2022-08-22 | 3.43 | $3.46 | 284725 |
| 2022-08-19 | 3.43 | $3.52 | 102222 |
| 2022-08-18 | 3.42 | $3.56 | 176500 |
| 2022-08-17 | 3.41 | $3.55 | 110803 |
| 2022-08-16 | 3.41 | $3.56 | 182100 |
| 2022-08-15 | 3.40 | $3.52 | 180400 |
| 2022-08-12 | 3.40 | $3.53 | 175122 |
| 2022-08-11 | 3.38 | $3.56 | 419400 |
| 2022-08-10 | 3.37 | $3.53 | 1.8M |
| 2022-08-09 | 3.36 | $3.35 | 266000 |
| 2022-08-08 | 3.36 | $3.31 | 285200 |
| 2022-08-05 | 3.36 | $3.30 | 260500 |
| 2022-08-04 | 3.37 | $3.27 | 100839 |
| 2022-08-03 | 3.37 | $3.30 | 289842 |
| 2022-08-02 | 3.38 | $3.29 | 408738 |
| 2022-08-01 | 3.39 | $3.27 | 459311 |
| 2022-07-29 | 3.40 | $3.36 | 147830 |
| 2022-07-28 | 3.41 | $3.37 | 202500 |
| 2022-07-27 | 3.42 | $3.58 | 308505 |
| 2022-07-26 | 3.42 | $3.37 | 479200 |
| 2022-07-25 | 3.43 | $3.42 | 204224 |
| 2022-07-22 | 3.44 | $3.38 | 71644 |
| 2022-07-21 | 3.45 | $3.43 | 161435 |
| 2022-07-20 | 3.46 | $3.43 | 222118 |
| 2022-07-19 | 3.48 | $3.49 | 752801 |
| 2022-07-18 | 3.50 | $3.36 | 425000 |
| 2022-07-15 | 3.53 | $3.26 | 287000 |
| 2022-07-14 | 3.56 | $3.25 | 269600 |
| 2022-07-13 | 3.59 | $3.31 | 234100 |
| 2022-07-12 | 3.62 | $3.37 | 300000 |
| 2022-07-11 | 3.65 | $3.37 | 516900 |
| 2022-07-08 | 3.68 | $3.48 | 847641 |
| 2022-07-07 | 3.71 | $3.39 | 455234 |
| 2022-07-06 | 3.75 | $3.40 | 638142 |
| 2022-07-05 | 3.79 | $3.42 | 246500 |
| 2022-07-01 | 3.83 | $3.54 | 113800 |
| 2022-06-30 | 3.87 | $3.53 | 120000 |
| 2022-06-29 | 3.90 | $3.57 | 183500 |
| 2022-06-28 | 3.93 | $3.61 | 374500 |
| 2022-06-27 | 3.95 | $3.64 | 221545 |
| 2022-06-24 | 3.98 | $3.63 | 174724 |
| 2022-06-23 | 4.00 | $3.49 | 248000 |
| 2022-06-22 | 4.03 | $3.60 | 255300 |
| 2022-06-21 | 4.06 | $3.87 | 330200 |
| 2022-06-17 | 4.07 | $3.85 | 117540 |
| 2022-06-16 | 4.09 | $3.96 | 228100 |
| 2022-06-15 | 4.10 | $3.92 | 291000 |
| 2022-06-14 | 4.12 | $3.94 | 408032 |
| 2022-06-13 | 4.15 | $3.87 | 264726 |
| 2022-06-10 | 4.17 | $3.93 | 437900 |
| 2022-06-09 | 4.19 | $4.03 | 467100 |
| 2022-06-08 | 4.20 | $4.07 | 170622 |
| 2022-06-07 | 4.22 | $4.13 | 2.2M |
| 2022-06-06 | 4.23 | $4.24 | 119508 |
| 2022-06-03 | 4.24 | $4.22 | 99000 |
| 2022-06-02 | 4.24 | $4.24 | 195800 |
| 2022-06-01 | 4.25 | $4.15 | 1.7M |
| 2022-05-31 | 4.26 | $4.11 | 4.6M |
| 2022-05-27 | 4.27 | $4.12 | 114300 |
| 2022-05-26 | 4.28 | $4.14 | 504500 |
| 2022-05-25 | 4.28 | $4.12 | 128700 |
| 2022-05-24 | 4.29 | $4.15 | 151000 |
| 2022-05-23 | 4.29 | $4.16 | 322025 |
| 2022-05-20 | 4.30 | $4.07 | 1.9M |
| 2022-05-19 | 4.31 | $4.14 | 65300 |
| 2022-05-18 | 4.32 | $4.21 | 42300 |
| 2022-05-17 | 4.33 | $4.45 | 88900 |
| 2022-05-16 | 4.33 | $4.41 | 55249 |
| 2022-05-13 | 4.33 | $4.38 | 59801 |
| 2022-05-12 | 4.33 | $4.25 | 151300 |
| 2022-05-11 | 4.34 | $4.27 | 361600 |
| 2022-05-10 | 4.35 | $4.39 | 184200 |
| 2022-05-09 | 4.35 | $4.37 | 69419 |
| 2022-05-06 | 4.35 | $4.35 | 102700 |
| 2022-05-05 | 4.35 | $4.35 | 78000 |
| 2022-05-04 | 4.35 | $4.40 | 90500 |
| 2022-05-03 | 4.33 | $4.40 | 357704 |
| 2022-05-02 | 4.33 | $4.30 | 157107 |
| 2022-04-29 | 4.33 | $4.25 | 51200 |
| 2022-04-28 | 4.33 | $4.22 | 154800 |
| 2022-04-27 | 4.34 | $4.20 | 164000 |
| 2022-04-26 | 4.35 | $4.29 | 133031 |
| 2022-04-25 | 4.35 | $4.29 | 115500 |
| 2022-04-22 | 4.34 | $4.27 | 47215 |
| 2022-04-21 | 4.34 | $4.29 | 112244 |
| 2022-04-20 | 4.33 | $4.47 | 139336 |
| 2022-04-19 | 4.31 | $4.50 | 567014 |
| 2022-04-18 | 4.29 | $4.39 | 38926 |
| 2022-04-14 | 4.28 | $4.39 | 98641 |
| 2022-04-13 | 4.26 | $4.43 | 150127 |
| 2022-04-12 | 4.24 | $4.37 | 147133 |
| 2022-04-11 | 4.23 | $4.46 | 55100 |
| 2022-04-08 | 4.20 | $4.40 | 59600 |
| 2022-04-07 | 4.18 | $4.35 | 132000 |
| 2022-04-06 | 4.16 | $4.25 | 94600 |
| 2022-04-05 | 4.15 | $4.16 | 154400 |
| 2022-04-04 | 4.13 | $4.22 | 2.2M |
| 2022-04-01 | 4.10 | $4.31 | 192025 |
| 2022-03-31 | 4.08 | $4.39 | 241900 |
| 2022-03-30 | 4.06 | $4.40 | 100500 |
| 2022-03-29 | 4.04 | $4.32 | 295500 |
| 2022-03-28 | 4.02 | $4.24 | 198500 |
| 2022-03-25 | 4.01 | $4.21 | 83042 |
| 2022-03-24 | 4.00 | $4.17 | 69400 |
| 2022-03-23 | 4.00 | $4.17 | 77100 |
| 2022-03-22 | 3.99 | $4.14 | 158847 |
| 2022-03-21 | 3.99 | $4.10 | 48403 |
| 2022-03-18 | 3.99 | $4.08 | 197800 |
| 2022-03-17 | 3.99 | $4.08 | 73200 |
| 2022-03-16 | 3.99 | $4.01 | 320800 |
| 2022-03-15 | 3.99 | $4.07 | 294600 |
| 2022-03-14 | 3.98 | $4.02 | 213900 |
| 2022-03-11 | 3.98 | $3.96 | 283315 |
| 2022-03-10 | 3.98 | $3.96 | 1.6M |
| 2022-03-09 | 3.97 | $3.92 | 147910 |
| 2022-03-08 | 3.97 | $3.81 | 318400 |
| 2022-03-07 | 3.98 | $3.71 | 271424 |
| 2022-03-04 | 3.98 | $3.85 | 198940 |
| 2022-03-03 | 3.99 | $3.97 | 135400 |
| 2022-03-02 | 3.98 | $3.97 | 400400 |
| 2022-03-01 | 3.98 | $3.96 | 204010 |
| 2022-02-28 | 3.97 | $4.04 | 151519 |
| 2022-02-25 | 3.97 | $4.07 | 96308 |
| 2022-02-24 | 3.96 | $4.01 | 199911 |
| 2022-02-23 | 3.96 | $4.11 | 178208 |
| 2022-02-22 | 3.95 | $4.11 | 234500 |
| 2022-02-18 | 3.95 | $4.14 | 1.8M |
| 2022-02-17 | 3.94 | $4.11 | 168728 |
| 2022-02-16 | 3.93 | $4.06 | 314700 |
| 2022-02-15 | 3.93 | $3.96 | 56840 |
| 2022-02-14 | 3.93 | $3.91 | 50900 |
| 2022-02-11 | 3.94 | $3.89 | 28700 |
| 2022-02-10 | 3.95 | $3.94 | 44040 |
| 2022-02-09 | 3.96 | $3.92 | 74941 |
| 2022-02-08 | 3.96 | $3.90 | 89233 |
| 2022-02-07 | 3.97 | $3.88 | 107200 |
| 2022-02-04 | 3.98 | $3.88 | 57247 |
| 2022-02-03 | 3.99 | $3.89 | 42806 |
| 2022-02-02 | 3.99 | $3.87 | 58021 |
| 2022-02-01 | 3.98 | $3.88 | 166300 |
| 2022-01-31 | 3.97 | $3.83 | 95500 |
| 2022-01-28 | 3.96 | $3.99 | 68400 |
| 2022-01-27 | 3.94 | $3.99 | 50242 |
| 2022-01-26 | 3.92 | $3.94 | 334903 |
| 2022-01-25 | 3.90 | $3.98 | 64602 |
| 2022-01-24 | 3.88 | $3.98 | 105600 |
| 2022-01-21 | 3.86 | $4.00 | 72700 |
| 2022-01-20 | 3.84 | $3.97 | 84400 |
| 2022-01-19 | 3.81 | $4.00 | 257000 |
| 2022-01-18 | 3.79 | $4.01 | 194900 |
| 2022-01-14 | 3.76 | $4.05 | 83500 |
| 2022-01-13 | 3.73 | $4.05 | 64000 |
| 2022-01-12 | 3.70 | $4.09 | 93102 |
| 2022-01-11 | 3.68 | $4.07 | 264800 |
| 2022-01-10 | 3.66 | $4.00 | 169100 |
| 2022-01-07 | 3.63 | $4.17 | 52100 |
| 2022-01-06 | 3.59 | $4.11 | 238808 |
| 2022-01-05 | 3.56 | $3.87 | 195411 |
| 2022-01-04 | 3.54 | $3.68 | 77000 |
| 2022-01-03 | 3.53 | $3.62 | 208100 |
| 2021-12-31 | 3.51 | $3.66 | 67624 |
| 2021-12-30 | 3.50 | $3.60 | 76926 |
| 2021-12-29 | 3.48 | $3.60 | 96707 |
| 2021-12-28 | 3.47 | $3.57 | 70200 |
| 2021-12-27 | 3.47 | $3.56 | 114804 |
| 2021-12-23 | 3.47 | $3.53 | 90643 |
| 2021-12-22 | 3.47 | $3.51 | 150736 |
| 2021-12-21 | 3.47 | $3.53 | 133429 |
| 2021-12-20 | 3.48 | $3.52 | 244121 |
| 2021-12-17 | 3.49 | $3.49 | 115502 |
| 2021-12-16 | 3.49 | $3.44 | 124702 |
| 2021-12-15 | 3.50 | $3.46 | 88900 |
| 2021-12-14 | 3.51 | $3.61 | 144616 |
| 2021-12-13 | 3.52 | $3.58 | 168305 |
| 2021-12-10 | 3.52 | $3.53 | 156000 |
| 2021-12-09 | 3.54 | $3.42 | 198900 |
| 2021-12-08 | 3.55 | $3.41 | 248937 |
| 2021-12-07 | 3.57 | $3.43 | 283042 |
| 2021-12-06 | 3.57 | $3.46 | 457700 |
| 2021-12-03 | 3.58 | $3.33 | 139500 |
| 2021-12-02 | 3.59 | $3.35 | 319600 |
| 2021-12-01 | 3.61 | $3.36 | 249200 |
| 2021-11-30 | 3.62 | $3.36 | 628500 |
| 2021-11-29 | 3.64 | $3.46 | 179500 |
| 2021-11-26 | 3.65 | $3.53 | 98100 |
| 2021-11-24 | 3.66 | $3.57 | 85700 |
| 2021-11-23 | 3.66 | $3.65 | 57700 |
| 2021-11-22 | 3.66 | $3.65 | 203419 |
| 2021-11-19 | 3.65 | $3.62 | 49229 |
| 2021-11-18 | 3.65 | $3.62 | 56439 |
| 2021-11-17 | 3.65 | $3.66 | 91824 |
| 2021-11-16 | 3.64 | $3.62 | 131802 |
| 2021-11-15 | 3.64 | $3.72 | 74243 |
| 2021-11-12 | 3.63 | $3.71 | 71738 |
| 2021-11-11 | 3.63 | $3.79 | 63500 |
| 2021-11-10 | 3.62 | $3.77 | 66900 |
| 2021-11-09 | 3.61 | $3.67 | 75714 |
| 2021-11-08 | 3.60 | $3.56 | 97027 |
| 2021-11-05 | 3.61 | $3.61 | 97700 |
| 2021-11-04 | 3.61 | $3.59 | 220638 |
| 2021-11-03 | 3.62 | $3.64 | 210000 |
| 2021-11-02 | 3.62 | $3.63 | 139000 |
| 2021-11-01 | 3.62 | $3.70 | 77012 |
| 2021-10-29 | 3.62 | $3.66 | 38747 |
| 2021-10-28 | 3.62 | $3.66 | 57000 |
| 2021-10-27 | 3.62 | $3.62 | 93824 |
| 2021-10-26 | 3.62 | $3.63 | 103145 |
| 2021-10-25 | 3.63 | $3.59 | 191728 |
| 2021-10-22 | 3.63 | $3.59 | 56900 |
| 2021-10-21 | 3.64 | $3.58 | 104305 |
| 2021-10-20 | 3.64 | $3.50 | 69438 |
| 2021-10-19 | 3.64 | $3.52 | 73500 |
| 2021-10-18 | 3.64 | $3.56 | 264249 |
| 2021-10-15 | 3.63 | $3.63 | 975746 |
| 2021-10-14 | 3.62 | $3.60 | 97002 |
| 2021-10-13 | 3.62 | $3.56 | 86400 |
| 2021-10-12 | 3.62 | $3.61 | 89400 |
| 2021-10-11 | 3.61 | $3.63 | 67248 |
| 2021-10-08 | 3.61 | $3.75 | 128708 |
| 2021-10-07 | 3.60 | $3.69 | 40900 |
| 2021-10-06 | 3.60 | $3.71 | 47100 |
| 2021-10-05 | 3.59 | $3.69 | 87600 |
| 2021-10-04 | 3.59 | $3.66 | 55113 |
| 2021-10-01 | 3.59 | $3.58 | 77334 |
| 2021-09-30 | 3.60 | $3.63 | 82004 |
| 2021-09-29 | 3.61 | $3.72 | 61200 |
| 2021-09-28 | 3.61 | $3.75 | 59100 |
| 2021-09-27 | 3.62 | $3.66 | 71200 |
| 2021-09-24 | 3.63 | $3.67 | 49925 |
| 2021-09-23 | 3.64 | $3.62 | 85925 |
| 2021-09-22 | 3.66 | $3.56 | 297627 |
| 2021-09-21 | 3.68 | $3.47 | 489815 |
| 2021-09-20 | 3.71 | $3.42 | 167923 |
| 2021-09-17 | 3.74 | $3.45 | 74131 |
| 2021-09-16 | 3.76 | $3.50 | 116832 |
| 2021-09-15 | 3.78 | $3.58 | 140100 |
| 2021-09-14 | 3.80 | $3.54 | 96135 |
| 2021-09-13 | 3.83 | $3.56 | 496900 |
| 2021-09-10 | 3.85 | $3.55 | 35817 |
| 2021-09-09 | 3.87 | $3.61 | 56444 |
| 2021-09-08 | 3.88 | $3.67 | 53100 |
| 2021-09-07 | 3.89 | $3.66 | 452220 |
| 2021-09-03 | 3.90 | $3.65 | 64403 |
| 2021-09-02 | 3.91 | $3.73 | 79420 |
| 2021-09-01 | 3.91 | $3.73 | 77227 |
| 2021-08-31 | 3.92 | $3.81 | 530930 |
| 2021-08-30 | 3.92 | $3.94 | 76016 |
| 2021-08-27 | 3.91 | $3.94 | 19624 |
| 2021-08-26 | 3.89 | $3.89 | 53600 |
| 2021-08-25 | 3.89 | $3.93 | 33415 |
| 2021-08-24 | 3.88 | $3.98 | 100000 |
| 2021-08-23 | 3.87 | $4.02 | 67600 |
| 2021-08-20 | 3.86 | $3.99 | 270010 |
| 2021-08-19 | 3.84 | $3.96 | 72900 |
| 2021-08-18 | 3.83 | $3.93 | 57701 |
| 2021-08-17 | 3.81 | $3.99 | 27100 |
| 2021-08-16 | 3.80 | $4.01 | 43900 |
| 2021-08-13 | 3.78 | $3.97 | 46711 |
| 2021-08-12 | 3.77 | $3.94 | 38105 |
| 2021-08-11 | 3.77 | $3.94 | 40300 |
| 2021-08-10 | 3.76 | $3.84 | 53500 |
| 2021-08-09 | 3.76 | $3.83 | 36300 |
| 2021-08-06 | 3.76 | $3.79 | 71600 |
| 2021-08-05 | 3.76 | $3.79 | 24000 |
| 2021-08-04 | 3.76 | $3.81 | 48600 |
| 2021-08-03 | 3.77 | $3.84 | 126427 |
| 2021-08-02 | 3.78 | $3.75 | 61100 |
| 2021-07-30 | 3.79 | $3.69 | 99206 |
| 2021-07-29 | 3.81 | $3.80 | 1.2M |
| 2021-07-28 | 3.82 | $3.82 | 53827 |
| 2021-07-27 | 3.82 | $3.71 | 60000 |
| 2021-07-26 | 3.84 | $3.70 | 69800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.73
2026-07-23
Close Price
$3.68
Vol: 572761
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.69
Average
3.48
Maximum
4.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 3.73 | $3.68 | 572761 |
| 2026-07-22 | 3.73 | $3.78 | 154800 |
| 2026-07-21 | 3.73 | $3.73 | 125820 |
| 2026-07-20 | 3.73 | $3.79 | 181800 |
| 2026-07-17 | 3.72 | $3.80 | 165904 |
| 2026-07-16 | 3.71 | $3.73 | 145811 |
| 2026-07-15 | 3.71 | $3.72 | 151234 |
| 2026-07-14 | 3.71 | $3.76 | 272115 |
| 2026-07-13 | 3.70 | $3.77 | 237800 |
| 2026-07-10 | 3.70 | $3.73 | 141615 |
| 2026-07-09 | 3.69 | $3.69 | 324500 |
| 2026-07-08 | 3.69 | $3.72 | 157940 |
| 2026-07-07 | 3.69 | $3.72 | 288542 |
| 2026-07-06 | 3.69 | $3.67 | 286436 |
| 2026-07-02 | 3.69 | $3.65 | 292000 |
| 2026-07-01 | 3.69 | $3.54 | 274300 |
| 2026-06-30 | 3.71 | $3.66 | 195900 |
| 2026-06-29 | 3.72 | $3.70 | 151900 |
| 2026-06-26 | 3.72 | $3.69 | 209900 |
| 2026-06-25 | 3.72 | $3.67 | 209126 |
| 2026-06-24 | 3.73 | $3.64 | 235621 |
| 2026-06-23 | 3.74 | $3.68 | 221400 |
| 2026-06-22 | 3.74 | $3.63 | 449943 |
| 2026-06-18 | 3.75 | $3.47 | 607600 |
| 2026-06-17 | 3.78 | $3.73 | 467900 |
| 2026-06-16 | 3.79 | $3.82 | 148300 |
| 2026-06-15 | 3.78 | $3.78 | 163500 |
| 2026-06-12 | 3.78 | $3.83 | 106844 |
| 2026-06-11 | 3.78 | $3.79 | 252208 |
| 2026-06-10 | 3.78 | $3.72 | 110200 |
| 2026-06-09 | 3.79 | $3.69 | 339500 |
| 2026-06-08 | 3.80 | $3.69 | 189200 |
| 2026-06-05 | 3.81 | $3.68 | 189900 |
| 2026-06-04 | 3.82 | $3.67 | 229105 |
| 2026-06-03 | 3.84 | $3.63 | 217800 |
| 2026-06-02 | 3.86 | $3.63 | 289500 |
| 2026-06-01 | 3.88 | $3.65 | 1.5M |
| 2026-05-29 | 3.91 | $3.68 | 357423 |
| 2026-05-28 | 3.93 | $3.69 | 252000 |
| 2026-05-27 | 3.95 | $3.69 | 462900 |
| 2026-05-26 | 3.98 | $3.89 | 1.1M |
| 2026-05-22 | 3.99 | $3.85 | 1.7M |
| 2026-05-21 | 4.01 | $4.01 | 821244 |
| 2026-05-20 | 4.01 | $4.08 | 130619 |
| 2026-05-19 | 4.00 | $4.06 | 159200 |
| 2026-05-18 | 3.99 | $4.12 | 176800 |
| 2026-05-15 | 3.98 | $4.01 | 175700 |
| 2026-05-14 | 3.97 | $4.04 | 154733 |
| 2026-05-13 | 3.97 | $4.09 | 1.1M |
| 2026-05-12 | 3.96 | $4.00 | 214200 |
| 2026-05-11 | 3.95 | $4.05 | 185700 |
| 2026-05-08 | 3.94 | $4.06 | 136300 |
| 2026-05-07 | 3.93 | $4.04 | 147220 |
| 2026-05-06 | 3.92 | $4.05 | 149242 |
| 2026-05-05 | 3.90 | $3.94 | 364600 |
| 2026-05-04 | 3.90 | $3.94 | 476900 |
| 2026-05-01 | 3.89 | $4.00 | 118806 |
| 2026-04-30 | 3.88 | $4.01 | 183300 |
| 2026-04-29 | 3.87 | $3.90 | 176800 |
| 2026-04-28 | 3.86 | $3.91 | 227940 |
| 2026-04-27 | 3.86 | $3.88 | 127500 |
| 2026-04-24 | 3.86 | $3.91 | 234000 |
| 2026-04-23 | 3.85 | $3.87 | 209900 |
| 2026-04-22 | 3.85 | $4.02 | 251500 |
| 2026-04-21 | 3.83 | $3.95 | 146622 |
| 2026-04-20 | 3.82 | $3.98 | 150539 |
| 2026-04-17 | 3.80 | $3.94 | 190304 |
| 2026-04-16 | 3.79 | $3.97 | 106028 |
| 2026-04-15 | 3.77 | $3.97 | 255300 |
| 2026-04-14 | 3.75 | $3.96 | 159004 |
| 2026-04-13 | 3.73 | $3.91 | 208000 |
| 2026-04-10 | 3.71 | $3.84 | 87300 |
| 2026-04-09 | 3.69 | $3.86 | 212400 |
| 2026-04-08 | 3.68 | $3.82 | 193000 |
| 2026-04-07 | 3.66 | $3.77 | 334800 |
| 2026-04-06 | 3.65 | $3.81 | 177200 |
| 2026-04-02 | 3.63 | $3.78 | 272900 |
| 2026-04-01 | 3.62 | $3.73 | 1.6M |
| 2026-03-31 | 3.61 | $3.72 | 269900 |
| 2026-03-30 | 3.59 | $3.62 | 394514 |
| 2026-03-27 | 3.59 | $3.57 | 220300 |
| 2026-03-26 | 3.59 | $3.62 | 203700 |
| 2026-03-25 | 3.59 | $3.61 | 411600 |
| 2026-03-24 | 3.59 | $3.57 | 309012 |
| 2026-03-23 | 3.59 | $3.55 | 605800 |
| 2026-03-20 | 3.59 | $3.50 | 239131 |
| 2026-03-19 | 3.60 | $3.58 | 274631 |
| 2026-03-18 | 3.61 | $3.60 | 273524 |
| 2026-03-17 | 3.61 | $3.68 | 247700 |
| 2026-03-16 | 3.60 | $3.64 | 159726 |
| 2026-03-13 | 3.59 | $3.56 | 87500 |
| 2026-03-12 | 3.60 | $3.58 | 517500 |
| 2026-03-11 | 3.60 | $3.54 | 245005 |
| 2026-03-10 | 3.61 | $3.53 | 354641 |
| 2026-03-09 | 3.61 | $3.56 | 412600 |
| 2026-03-06 | 3.62 | $3.59 | 275228 |
| 2026-03-05 | 3.62 | $3.57 | 1.3M |
| 2026-03-04 | 3.63 | $3.54 | 228226 |
| 2026-03-03 | 3.64 | $3.57 | 359745 |
| 2026-03-02 | 3.64 | $3.69 | 252236 |
| 2026-02-27 | 3.64 | $3.77 | 2.3M |
| 2026-02-26 | 3.63 | $3.76 | 825000 |
| 2026-02-25 | 3.61 | $3.84 | 140900 |
| 2026-02-24 | 3.59 | $3.86 | 200900 |
| 2026-02-23 | 3.56 | $3.79 | 201020 |
| 2026-02-20 | 3.53 | $3.65 | 150724 |
| 2026-02-19 | 3.52 | $3.60 | 382100 |
| 2026-02-18 | 3.51 | $3.47 | 268600 |
| 2026-02-17 | 3.52 | $3.63 | 192100 |
| 2026-02-13 | 3.51 | $3.75 | 238400 |
| 2026-02-12 | 3.48 | $3.72 | 239722 |
| 2026-02-11 | 3.46 | $3.67 | 202522 |
| 2026-02-10 | 3.43 | $3.58 | 179900 |
| 2026-02-09 | 3.42 | $3.59 | 427945 |
| 2026-02-06 | 3.40 | $3.54 | 105200 |
| 2026-02-05 | 3.38 | $3.55 | 933611 |
| 2026-02-04 | 3.37 | $3.56 | 222125 |
| 2026-02-03 | 3.35 | $3.44 | 107700 |
| 2026-02-02 | 3.34 | $3.42 | 197342 |
| 2026-01-30 | 3.33 | $3.34 | 180400 |
| 2026-01-29 | 3.33 | $3.39 | 180100 |
| 2026-01-28 | 3.32 | $3.37 | 114542 |
| 2026-01-27 | 3.31 | $3.38 | 214900 |
| 2026-01-26 | 3.31 | $3.35 | 153100 |
| 2026-01-23 | 3.30 | $3.34 | 275300 |
| 2026-01-22 | 3.30 | $3.30 | 111048 |
| 2026-01-21 | 3.30 | $3.27 | 142248 |
| 2026-01-20 | 3.30 | $3.26 | 242621 |
| 2026-01-16 | 3.31 | $3.24 | 282600 |
| 2026-01-15 | 3.31 | $3.28 | 111100 |
| 2026-01-14 | 3.32 | $3.24 | 110935 |
| 2026-01-13 | 3.32 | $3.28 | 188800 |
| 2026-01-12 | 3.33 | $3.37 | 132616 |
| 2026-01-09 | 3.33 | $3.35 | 115300 |
| 2026-01-08 | 3.32 | $3.39 | 113314 |
| 2026-01-07 | 3.32 | $3.39 | 132725 |
| 2026-01-06 | 3.31 | $3.35 | 74547 |
| 2026-01-05 | 3.30 | $3.37 | 191332 |
| 2026-01-02 | 3.30 | $3.41 | 164649 |
| 2025-12-31 | 3.28 | $3.34 | 77600 |
| 2025-12-30 | 3.28 | $3.35 | 108600 |
| 2025-12-29 | 3.27 | $3.38 | 323600 |
| 2025-12-26 | 3.26 | $3.33 | 93900 |
| 2025-12-24 | 3.25 | $3.33 | 100642 |
| 2025-12-23 | 3.24 | $3.34 | 121002 |
| 2025-12-22 | 3.23 | $3.37 | 260900 |
| 2025-12-19 | 3.22 | $3.36 | 180513 |
| 2025-12-18 | 3.21 | $3.35 | 104917 |
| 2025-12-17 | 3.19 | $3.36 | 92619 |
| 2025-12-16 | 3.17 | $3.37 | 217700 |
| 2025-12-15 | 3.15 | $3.35 | 707502 |
| 2025-12-12 | 3.13 | $3.31 | 188105 |
| 2025-12-11 | 3.11 | $3.31 | 228500 |
| 2025-12-10 | 3.09 | $3.18 | 182320 |
| 2025-12-09 | 3.08 | $3.13 | 148604 |
| 2025-12-08 | 3.08 | $3.12 | 139500 |
| 2025-12-05 | 3.07 | $3.14 | 142700 |
| 2025-12-04 | 3.06 | $3.13 | 102700 |
| 2025-12-03 | 3.06 | $3.15 | 198500 |
| 2025-12-02 | 3.05 | $3.14 | 134900 |
| 2025-12-01 | 3.04 | $3.11 | 143600 |
| 2025-11-28 | 3.03 | $3.07 | 87712 |
| 2025-11-26 | 3.03 | $3.05 | 318236 |
| 2025-11-25 | 3.02 | $3.01 | 252301 |
| 2025-11-24 | 3.02 | $2.98 | 307507 |
| 2025-11-21 | 3.03 | $3.00 | 215249 |
| 2025-11-20 | 3.03 | $2.95 | 215641 |
| 2025-11-19 | 3.04 | $2.98 | 362722 |
| 2025-11-18 | 3.05 | $3.00 | 243500 |
| 2025-11-17 | 3.05 | $3.06 | 137829 |
| 2025-11-14 | 3.05 | $3.09 | 168900 |
| 2025-11-13 | 3.05 | $3.15 | 153200 |
| 2025-11-12 | 3.04 | $3.09 | 275648 |
| 2025-11-11 | 3.03 | $3.07 | 190729 |
| 2025-11-10 | 3.03 | $3.06 | 421606 |
| 2025-11-07 | 3.02 | $3.03 | 170937 |
| 2025-11-06 | 3.02 | $3.01 | 309045 |
| 2025-11-05 | 3.02 | $2.97 | 385701 |
| 2025-11-04 | 3.03 | $2.93 | 344032 |
| 2025-11-03 | 3.04 | $2.97 | 209715 |
| 2025-10-31 | 3.05 | $3.04 | 275400 |
| 2025-10-30 | 3.05 | $3.03 | 193600 |
| 2025-10-29 | 3.05 | $3.02 | 245710 |
| 2025-10-28 | 3.05 | $3.02 | 209540 |
| 2025-10-27 | 3.06 | $3.03 | 155600 |
| 2025-10-24 | 3.06 | $3.00 | 191419 |
| 2025-10-23 | 3.06 | $3.01 | 192536 |
| 2025-10-22 | 3.07 | $3.06 | 223300 |
| 2025-10-21 | 3.07 | $3.14 | 177035 |
| 2025-10-20 | 3.06 | $3.15 | 190130 |
| 2025-10-17 | 3.06 | $3.16 | 311419 |
| 2025-10-16 | 3.04 | $3.14 | 534640 |
| 2025-10-15 | 3.03 | $3.11 | 1.7M |
| 2025-10-14 | 3.03 | $3.09 | 398300 |
| 2025-10-13 | 3.02 | $3.05 | 204131 |
| 2025-10-10 | 3.02 | $3.05 | 249738 |
| 2025-10-09 | 3.01 | $3.03 | 239810 |
| 2025-10-08 | 3.01 | $3.03 | 203349 |
| 2025-10-07 | 3.01 | $3.04 | 116616 |
| 2025-10-06 | 3.01 | $3.07 | 233342 |
| 2025-10-03 | 3.00 | $3.13 | 103200 |
| 2025-10-02 | 2.98 | $3.11 | 198229 |
| 2025-10-01 | 2.97 | $3.06 | 306800 |
| 2025-09-30 | 2.96 | $3.07 | 231919 |
| 2025-09-29 | 2.95 | $3.05 | 223600 |
| 2025-09-26 | 2.94 | $3.03 | 172000 |
| 2025-09-25 | 2.93 | $2.97 | 240600 |
| 2025-09-24 | 2.93 | $2.97 | 225419 |
| 2025-09-23 | 2.92 | $2.93 | 386339 |
| 2025-09-22 | 2.92 | $2.86 | 220100 |
| 2025-09-19 | 2.93 | $2.91 | 189700 |
| 2025-09-18 | 2.93 | $2.91 | 207500 |
| 2025-09-17 | 2.93 | $2.88 | 399900 |
| 2025-09-16 | 2.94 | $2.90 | 129000 |
| 2025-09-15 | 2.94 | $2.90 | 187500 |
| 2025-09-12 | 2.94 | $2.91 | 138712 |
| 2025-09-11 | 2.95 | $2.93 | 472900 |
| 2025-09-10 | 2.95 | $2.87 | 115400 |
| 2025-09-09 | 2.96 | $2.92 | 185135 |
| 2025-09-08 | 2.96 | $2.92 | 93208 |
| 2025-09-05 | 2.97 | $2.93 | 104900 |
| 2025-09-04 | 2.97 | $2.93 | 203300 |
| 2025-09-03 | 2.98 | $2.90 | 207900 |
| 2025-09-02 | 2.98 | $2.88 | 177138 |
| 2025-08-29 | 2.99 | $2.95 | 120438 |
| 2025-08-28 | 3.00 | $2.95 | 111240 |
| 2025-08-27 | 3.00 | $2.93 | 343633 |
| 2025-08-26 | 3.01 | $2.98 | 178802 |
| 2025-08-25 | 3.01 | $3.04 | 219400 |
| 2025-08-22 | 3.01 | $3.11 | 107940 |
| 2025-08-21 | 3.00 | $3.09 | 290635 |
| 2025-08-20 | 2.99 | $3.10 | 130824 |
| 2025-08-19 | 2.98 | $3.06 | 61500 |
| 2025-08-18 | 2.97 | $3.03 | 143200 |
| 2025-08-15 | 2.97 | $3.04 | 57700 |
| 2025-08-14 | 2.96 | $3.01 | 133100 |
| 2025-08-13 | 2.95 | $3.02 | 142216 |
| 2025-08-12 | 2.95 | $3.03 | 92000 |
| 2025-08-11 | 2.94 | $2.98 | 114400 |
| 2025-08-08 | 2.93 | $2.97 | 81226 |
| 2025-08-07 | 2.93 | $2.95 | 145900 |
| 2025-08-06 | 2.93 | $2.94 | 70800 |
| 2025-08-05 | 2.93 | $2.90 | 230000 |
| 2025-08-04 | 2.93 | $2.87 | 137727 |
| 2025-08-01 | 2.94 | $2.90 | 94127 |
| 2025-07-31 | 2.94 | $2.88 | 229616 |
| 2025-07-30 | 2.95 | $2.91 | 153000 |
| 2025-07-29 | 2.95 | $2.96 | 105500 |
| 2025-07-28 | 2.95 | $2.98 | 121600 |
| 2025-07-25 | 2.94 | $3.07 | 359600 |
| 2025-07-24 | 2.93 | $3.04 | 366117 |
| 2025-07-23 | 2.92 | $2.95 | 272100 |
| 2025-07-22 | 2.92 | $2.89 | 166300 |
| 2025-07-21 | 2.92 | $2.88 | 233641 |
| 2025-07-18 | 2.92 | $2.85 | 246500 |
| 2025-07-17 | 2.93 | $2.86 | 244548 |
| 2025-07-16 | 2.94 | $2.86 | 162004 |
| 2025-07-15 | 2.95 | $2.87 | 1.6M |
| 2025-07-14 | 2.96 | $2.89 | 245500 |
| 2025-07-11 | 2.96 | $2.92 | 117510 |
| 2025-07-10 | 2.97 | $2.96 | 237800 |
| 2025-07-09 | 2.97 | $2.98 | 171549 |
| 2025-07-08 | 2.97 | $2.95 | 181000 |
| 2025-07-07 | 2.97 | $2.94 | 924145 |
| 2025-07-03 | 2.97 | $2.95 | 75300 |
| 2025-07-02 | 2.97 | $2.92 | 124525 |
| 2025-07-01 | 2.98 | $2.92 | 253213 |
| 2025-06-30 | 2.99 | $2.85 | 186328 |
| 2025-06-27 | 3.00 | $2.80 | 294200 |
| 2025-06-26 | 3.02 | $2.80 | 286442 |
| 2025-06-25 | 3.05 | $3.02 | 121400 |
| 2025-06-24 | 3.05 | $3.05 | 181000 |
| 2025-06-23 | 3.05 | $2.99 | 191645 |
| 2025-06-20 | 3.05 | $2.99 | 142900 |
| 2025-06-18 | 3.06 | $3.01 | 136900 |
| 2025-06-17 | 3.07 | $3.01 | 193100 |
| 2025-06-16 | 3.07 | $2.99 | 242800 |
| 2025-06-13 | 3.08 | $3.00 | 255700 |
| 2025-06-12 | 3.09 | $2.98 | 187410 |
| 2025-06-11 | 3.10 | $2.88 | 1.1M |
| 2025-06-10 | 3.12 | $3.02 | 158100 |
| 2025-06-09 | 3.13 | $3.03 | 141747 |
| 2025-06-06 | 3.14 | $2.99 | 158100 |
| 2025-06-05 | 3.16 | $2.98 | 126100 |
| 2025-06-04 | 3.18 | $2.99 | 183800 |
| 2025-06-03 | 3.20 | $3.05 | 403400 |
| 2025-06-02 | 3.22 | $3.07 | 139726 |
| 2025-05-30 | 3.23 | $3.30 | 138800 |
| 2025-05-29 | 3.22 | $3.27 | 112331 |
| 2025-05-28 | 3.22 | $3.35 | 115700 |
| 2025-05-27 | 3.21 | $3.32 | 115600 |
| 2025-05-23 | 3.19 | $3.35 | 124900 |
| 2025-05-22 | 3.18 | $3.38 | 263800 |
| 2025-05-21 | 3.16 | $3.39 | 885207 |
| 2025-05-20 | 3.13 | $3.33 | 340100 |
| 2025-05-19 | 3.11 | $3.21 | 101442 |
| 2025-05-16 | 3.10 | $3.17 | 107600 |
| 2025-05-15 | 3.09 | $3.19 | 70603 |
| 2025-05-14 | 3.08 | $3.12 | 102737 |
| 2025-05-13 | 3.08 | $3.09 | 299100 |
| 2025-05-12 | 3.08 | $3.10 | 331200 |
| 2025-05-09 | 3.07 | $3.13 | 384500 |
| 2025-05-08 | 3.07 | $3.12 | 189531 |
| 2025-05-07 | 3.06 | $3.14 | 387720 |
| 2025-05-06 | 3.06 | $3.14 | 57607 |
| 2025-05-05 | 3.05 | $3.11 | 319800 |
| 2025-05-02 | 3.04 | $3.10 | 286500 |
| 2025-05-01 | 3.03 | $3.08 | 133820 |
| 2025-04-30 | 3.03 | $3.09 | 141500 |
| 2025-04-29 | 3.02 | $3.13 | 67900 |
| 2025-04-28 | 3.01 | $3.12 | 405630 |
| 2025-04-25 | 3.00 | $3.16 | 195125 |
| 2025-04-24 | 2.98 | $3.15 | 220808 |
| 2025-04-23 | 2.97 | $3.14 | 110741 |
| 2025-04-22 | 2.95 | $3.14 | 163032 |
| 2025-04-21 | 2.93 | $3.02 | 166800 |
| 2025-04-17 | 2.92 | $3.01 | 98600 |
| 2025-04-16 | 2.91 | $3.03 | 152000 |
| 2025-04-15 | 2.89 | $3.01 | 790800 |
| 2025-04-14 | 2.88 | $3.06 | 1.6M |
| 2025-04-11 | 2.86 | $3.00 | 701211 |
| 2025-04-10 | 2.85 | $2.96 | 440500 |
| 2025-04-09 | 2.84 | $2.89 | 421200 |
| 2025-04-08 | 2.83 | $2.82 | 388800 |
| 2025-04-07 | 2.83 | $2.86 | 515000 |
| 2025-04-04 | 2.83 | $2.87 | 187600 |
| 2025-04-03 | 2.83 | $2.97 | 210100 |
| 2025-04-02 | 2.81 | $2.88 | 239818 |
| 2025-04-01 | 2.80 | $2.85 | 220000 |
| 2025-03-31 | 2.80 | $2.86 | 217804 |
| 2025-03-28 | 2.79 | $2.86 | 292913 |
| 2025-03-27 | 2.78 | $2.82 | 957500 |
| 2025-03-26 | 2.78 | $2.76 | 155300 |
| 2025-03-25 | 2.78 | $2.78 | 1.1M |
| 2025-03-24 | 2.78 | $2.76 | 541343 |
| 2025-03-21 | 2.78 | $2.84 | 272426 |
| 2025-03-20 | 2.78 | $2.86 | 181900 |
| 2025-03-19 | 2.77 | $2.85 | 157600 |
| 2025-03-18 | 2.76 | $2.83 | 835200 |
| 2025-03-17 | 2.75 | $2.82 | 504600 |
| 2025-03-14 | 2.75 | $2.84 | 2.3M |
| 2025-03-13 | 2.74 | $2.75 | 4.9M |
| 2025-03-12 | 2.74 | $2.78 | 3.4M |
| 2025-03-11 | 2.73 | $2.81 | 844032 |
| 2025-03-10 | 2.72 | $2.84 | 874122 |
| 2025-03-07 | 2.71 | $2.81 | 456827 |
| 2025-03-06 | 2.70 | $2.76 | 687400 |
| 2025-03-05 | 2.70 | $2.71 | 338346 |
| 2025-03-04 | 2.69 | $2.67 | 415138 |
| 2025-03-03 | 2.70 | $2.60 | 385100 |
| 2025-02-28 | 2.71 | $2.59 | 400707 |
| 2025-02-27 | 2.72 | $2.60 | 371900 |
| 2025-02-26 | 2.73 | $2.63 | 353000 |
| 2025-02-25 | 2.74 | $2.68 | 1.4M |
| 2025-02-24 | 2.75 | $2.64 | 2.2M |
| 2025-02-21 | 2.76 | $2.54 | 4.4M |
| 2025-02-20 | 2.78 | $2.56 | 695238 |
| 2025-02-19 | 2.81 | $2.68 | 500626 |
| 2025-02-18 | 2.82 | $2.82 | 453200 |
| 2025-02-14 | 2.82 | $2.87 | 397400 |
| 2025-02-13 | 2.82 | $2.84 | 453727 |
| 2025-02-12 | 2.81 | $2.78 | 1.3M |
| 2025-02-11 | 2.82 | $2.77 | 310200 |
| 2025-02-10 | 2.82 | $2.84 | 256938 |
| 2025-02-07 | 2.82 | $2.85 | 591715 |
| 2025-02-06 | 2.82 | $2.82 | 386905 |
| 2025-02-05 | 2.82 | $2.84 | 487700 |
| 2025-02-04 | 2.81 | $2.83 | 533100 |
| 2025-02-03 | 2.81 | $2.79 | 416748 |
| 2025-01-31 | 2.81 | $2.79 | 304604 |
| 2025-01-30 | 2.82 | $2.85 | 3.1M |
| 2025-01-29 | 2.81 | $2.84 | 1.2M |
| 2025-01-28 | 2.81 | $2.85 | 320800 |
| 2025-01-27 | 2.80 | $2.84 | 717137 |
| 2025-01-24 | 2.80 | $2.79 | 458700 |
| 2025-01-23 | 2.80 | $2.74 | 762200 |
| 2025-01-22 | 2.81 | $2.72 | 800520 |
| 2025-01-21 | 2.82 | $2.81 | 874833 |
| 2025-01-17 | 2.82 | $2.73 | 721300 |
| 2025-01-16 | 2.83 | $2.86 | 3.2M |
| 2025-01-15 | 2.82 | $2.90 | 991700 |
| 2025-01-14 | 2.82 | $2.83 | 1.9M |
| 2025-01-13 | 2.82 | $2.80 | 844625 |
| 2025-01-10 | 2.82 | $2.78 | 614826 |
| 2025-01-08 | 2.82 | $2.80 | 444531 |
| 2025-01-07 | 2.82 | $2.80 | 1.5M |
| 2025-01-06 | 2.83 | $2.79 | 1.2M |
| 2025-01-03 | 2.83 | $2.74 | 694437 |
| 2025-01-02 | 2.84 | $2.74 | 511210 |
| 2024-12-31 | 2.85 | $2.78 | 425924 |
| 2024-12-30 | 2.86 | $2.76 | 805000 |
| 2024-12-27 | 2.87 | $2.79 | 768435 |
| 2024-12-26 | 2.87 | $2.78 | 713400 |
| 2024-12-24 | 2.88 | $2.80 | 306516 |
| 2024-12-23 | 2.89 | $2.74 | 1.6M |
| 2024-12-20 | 2.91 | $2.75 | 1.0M |
| 2024-12-19 | 2.93 | $2.76 | 1.5M |
| 2024-12-18 | 2.94 | $2.77 | 574100 |
| 2024-12-17 | 2.96 | $2.84 | 702700 |
| 2024-12-16 | 2.97 | $2.84 | 2.7M |
| 2024-12-13 | 2.99 | $2.88 | 520540 |
| 2024-12-12 | 3.00 | $2.89 | 753732 |
| 2024-12-11 | 3.01 | $2.90 | 492333 |
| 2024-12-10 | 3.02 | $2.93 | 658000 |
| 2024-12-09 | 3.03 | $2.99 | 885321 |
| 2024-12-06 | 3.04 | $2.94 | 634418 |
| 2024-12-05 | 3.05 | $2.91 | 810200 |
| 2024-12-04 | 3.06 | $2.93 | 509611 |
| 2024-12-03 | 3.08 | $2.90 | 1.1M |
| 2024-12-02 | 3.10 | $2.87 | 934422 |
| 2024-11-29 | 3.12 | $3.06 | 305800 |
| 2024-11-27 | 3.13 | $3.09 | 308503 |
| 2024-11-26 | 3.13 | $3.02 | 565429 |
| 2024-11-25 | 3.14 | $3.02 | 721200 |
| 2024-11-22 | 3.15 | $3.04 | 322700 |
| 2024-11-21 | 3.17 | $3.04 | 466823 |
| 2024-11-20 | 3.18 | $3.12 | 410702 |
| 2024-11-19 | 3.18 | $3.15 | 680600 |
| 2024-11-18 | 3.19 | $3.17 | 559700 |
| 2024-11-15 | 3.19 | $3.11 | 456042 |
| 2024-11-14 | 3.20 | $3.11 | 491300 |
| 2024-11-13 | 3.21 | $3.12 | 479139 |
| 2024-11-12 | 3.22 | $3.14 | 327115 |
| 2024-11-11 | 3.23 | $3.21 | 372100 |
| 2024-11-08 | 3.23 | $3.25 | 345300 |
| 2024-11-07 | 3.22 | $3.23 | 329122 |
| 2024-11-06 | 3.22 | $3.19 | 122500 |
| 2024-11-05 | 3.23 | $3.23 | 347200 |
| 2024-11-04 | 3.23 | $3.39 | 314125 |
| 2024-11-01 | 3.21 | $3.15 | 215737 |
| 2024-10-31 | 3.22 | $3.13 | 302200 |
| 2024-10-30 | 3.23 | $3.11 | 207800 |
| 2024-10-29 | 3.24 | $3.10 | 215221 |
| 2024-10-28 | 3.25 | $3.13 | 271740 |
| 2024-10-25 | 3.27 | $3.10 | 172619 |
| 2024-10-24 | 3.28 | $3.15 | 120700 |
| 2024-10-23 | 3.30 | $3.24 | 112932 |
| 2024-10-22 | 3.30 | $3.23 | 98400 |
| 2024-10-21 | 3.31 | $3.23 | 496205 |
| 2024-10-18 | 3.32 | $3.23 | 665527 |
| 2024-10-17 | 3.33 | $3.25 | 301502 |
| 2024-10-16 | 3.34 | $3.18 | 907100 |
| 2024-10-15 | 3.35 | $3.21 | 3.7M |
| 2024-10-14 | 3.37 | $3.21 | 186829 |
| 2024-10-11 | 3.38 | $3.28 | 193616 |
| 2024-10-10 | 3.39 | $3.39 | 116347 |
| 2024-10-09 | 3.40 | $3.40 | 54900 |
| 2024-10-08 | 3.39 | $3.41 | 691700 |
| 2024-10-07 | 3.39 | $3.37 | 280200 |
| 2024-10-04 | 3.40 | $3.33 | 129518 |
| 2024-10-03 | 3.40 | $3.30 | 153829 |
| 2024-10-02 | 3.41 | $3.35 | 109745 |
| 2024-10-01 | 3.42 | $3.42 | 137400 |
| 2024-09-30 | 3.42 | $3.42 | 148200 |
| 2024-09-27 | 3.42 | $3.59 | 222600 |
| 2024-09-26 | 3.40 | $3.54 | 85200 |
| 2024-09-25 | 3.39 | $3.53 | 215644 |
| 2024-09-24 | 3.37 | $3.54 | 255223 |
| 2024-09-23 | 3.35 | $3.47 | 190300 |
| 2024-09-20 | 3.34 | $3.51 | 210922 |
| 2024-09-19 | 3.33 | $3.52 | 82506 |
| 2024-09-18 | 3.30 | $3.48 | 54738 |
| 2024-09-17 | 3.29 | $3.44 | 130519 |
| 2024-09-16 | 3.27 | $3.44 | 561300 |
| 2024-09-13 | 3.25 | $3.39 | 636945 |
| 2024-09-12 | 3.24 | $3.36 | 146425 |
| 2024-09-11 | 3.22 | $3.33 | 171300 |
| 2024-09-10 | 3.21 | $3.33 | 163500 |
| 2024-09-09 | 3.20 | $3.31 | 186400 |
| 2024-09-06 | 3.19 | $3.27 | 198720 |
| 2024-09-05 | 3.18 | $3.30 | 330000 |
| 2024-09-04 | 3.17 | $3.28 | 166800 |
| 2024-09-03 | 3.16 | $3.27 | 181900 |
| 2024-08-30 | 3.15 | $3.22 | 230940 |
| 2024-08-29 | 3.14 | $3.22 | 321100 |
| 2024-08-28 | 3.13 | $3.24 | 240738 |
| 2024-08-27 | 3.12 | $3.25 | 334600 |
| 2024-08-26 | 3.10 | $3.20 | 265100 |
| 2024-08-23 | 3.09 | $3.18 | 114200 |
| 2024-08-22 | 3.08 | $3.14 | 224700 |
| 2024-08-21 | 3.08 | $3.14 | 342500 |
| 2024-08-20 | 3.07 | $3.13 | 717608 |
| 2024-08-19 | 3.06 | $3.12 | 1.1M |
| 2024-08-16 | 3.06 | $3.06 | 225300 |
| 2024-08-15 | 3.06 | $3.04 | 376400 |
| 2024-08-14 | 3.06 | $3.05 | 377726 |
| 2024-08-13 | 3.06 | $3.01 | 4.1M |
| 2024-08-12 | 3.07 | $3.03 | 3.6M |
| 2024-08-09 | 3.07 | $3.04 | 1.5M |
| 2024-08-08 | 3.07 | $3.08 | 340900 |
| 2024-08-07 | 3.07 | $3.06 | 615900 |
| 2024-08-06 | 3.08 | $3.01 | 1.1M |
| 2024-08-05 | 3.08 | $3.02 | 420300 |
| 2024-08-02 | 3.09 | $3.08 | 327400 |
| 2024-08-01 | 3.09 | $3.04 | 213544 |
| 2024-07-31 | 3.10 | $3.04 | 797900 |
| 2024-07-30 | 3.10 | $3.04 | 687800 |
| 2024-07-29 | 3.11 | $3.09 | 822600 |
| 2024-07-26 | 3.11 | $3.07 | 310900 |
| 2024-07-25 | 3.11 | $3.03 | 660500 |
| 2024-07-24 | 3.12 | $3.20 | 207143 |
| 2024-07-23 | 3.11 | $3.25 | 316100 |
| 2024-07-22 | 3.10 | $3.26 | 271300 |
| 2024-07-19 | 3.08 | $3.24 | 3.8M |
| 2024-07-18 | 3.07 | $3.18 | 215825 |
| 2024-07-17 | 3.05 | $3.15 | 925200 |
| 2024-07-16 | 3.04 | $3.07 | 541200 |
| 2024-07-15 | 3.04 | $3.06 | 226347 |
| 2024-07-12 | 3.04 | $3.09 | 334445 |
| 2024-07-11 | 3.04 | $3.08 | 778219 |
| 2024-07-10 | 3.03 | $3.05 | 913500 |
| 2024-07-09 | 3.03 | $3.01 | 318843 |
| 2024-07-08 | 3.03 | $3.01 | 450306 |
| 2024-07-05 | 3.03 | $3.05 | 462200 |
| 2024-07-03 | 3.03 | $2.95 | 412700 |
| 2024-07-02 | 3.04 | $2.90 | 913000 |
| 2024-07-01 | 3.05 | $2.84 | 1.3M |
| 2024-06-28 | 3.08 | $2.78 | 1.1M |
| 2024-06-27 | 3.11 | $2.83 | 610100 |
| 2024-06-26 | 3.14 | $2.90 | 745300 |
| 2024-06-25 | 3.16 | $2.95 | 540122 |
| 2024-06-24 | 3.18 | $2.93 | 727000 |
| 2024-06-21 | 3.21 | $2.94 | 567703 |
| 2024-06-20 | 3.24 | $2.96 | 634513 |
| 2024-06-18 | 3.27 | $3.01 | 7.3M |
| 2024-06-17 | 3.30 | $3.14 | 682049 |
| 2024-06-14 | 3.31 | $3.10 | 368000 |
| 2024-06-13 | 3.33 | $3.17 | 3.2M |
| 2024-06-12 | 3.35 | $3.22 | 1.2M |
| 2024-06-11 | 3.37 | $3.23 | 968400 |
| 2024-06-10 | 3.38 | $3.17 | 851400 |
| 2024-06-07 | 3.40 | $3.22 | 606515 |
| 2024-06-06 | 3.42 | $3.24 | 281729 |
| 2024-06-05 | 3.44 | $3.26 | 170827 |
| 2024-06-04 | 3.46 | $3.35 | 365200 |
| 2024-06-03 | 3.47 | $3.37 | 937200 |
| 2024-05-31 | 3.48 | $3.19 | 2.4M |
| 2024-05-30 | 3.51 | $3.29 | 694900 |
| 2024-05-29 | 3.53 | $3.31 | 221100 |
| 2024-05-28 | 3.56 | $3.57 | 195817 |
| 2024-05-24 | 3.56 | $3.57 | 185200 |
| 2024-05-23 | 3.56 | $3.60 | 234419 |
| 2024-05-22 | 3.55 | $3.61 | 179700 |
| 2024-05-21 | 3.54 | $3.60 | 112000 |
| 2024-05-20 | 3.54 | $3.62 | 84100 |
| 2024-05-17 | 3.53 | $3.63 | 79349 |
| 2024-05-16 | 3.52 | $3.56 | 125803 |
| 2024-05-15 | 3.51 | $3.56 | 85933 |
| 2024-05-14 | 3.51 | $3.70 | 97200 |
| 2024-05-13 | 3.49 | $3.72 | 117146 |
| 2024-05-10 | 3.47 | $3.58 | 73043 |
| 2024-05-09 | 3.45 | $3.60 | 145529 |
| 2024-05-08 | 3.44 | $3.48 | 143549 |
| 2024-05-07 | 3.43 | $3.43 | 237600 |
| 2024-05-06 | 3.43 | $3.45 | 153948 |
| 2024-05-03 | 3.43 | $3.41 | 150800 |
| 2024-05-02 | 3.44 | $3.37 | 139945 |
| 2024-05-01 | 3.44 | $3.43 | 149538 |
| 2024-04-30 | 3.44 | $3.40 | 109200 |
| 2024-04-29 | 3.45 | $3.41 | 212820 |
| 2024-04-26 | 3.45 | $3.45 | 292200 |
| 2024-04-25 | 3.45 | $3.42 | 159426 |
| 2024-04-24 | 3.46 | $3.47 | 1.4M |
| 2024-04-23 | 3.45 | $3.53 | 337634 |
| 2024-04-22 | 3.45 | $3.50 | 231608 |
| 2024-04-19 | 3.44 | $3.42 | 197900 |
| 2024-04-18 | 3.44 | $3.38 | 416100 |
| 2024-04-17 | 3.45 | $3.39 | 751800 |
| 2024-04-16 | 3.46 | $3.37 | 722300 |
| 2024-04-15 | 3.47 | $3.36 | 420419 |
| 2024-04-12 | 3.48 | $3.43 | 192121 |
| 2024-04-11 | 3.48 | $3.45 | 281107 |
| 2024-04-10 | 3.48 | $3.52 | 194106 |
| 2024-04-09 | 3.48 | $3.50 | 307011 |
| 2024-04-08 | 3.48 | $3.55 | 285600 |
| 2024-04-05 | 3.47 | $3.43 | 252114 |
| 2024-04-04 | 3.48 | $3.40 | 205739 |
| 2024-04-03 | 3.48 | $3.52 | 176906 |
| 2024-04-02 | 3.48 | $3.50 | 125200 |
| 2024-04-01 | 3.48 | $3.48 | 180845 |
| 2024-03-28 | 3.48 | $3.47 | 529309 |
| 2024-03-27 | 3.48 | $3.53 | 208700 |
| 2024-03-26 | 3.47 | $3.47 | 386226 |
| 2024-03-25 | 3.47 | $3.52 | 402700 |
| 2024-03-22 | 3.47 | $3.53 | 180929 |
| 2024-03-21 | 3.46 | $3.51 | 129500 |
| 2024-03-20 | 3.46 | $3.47 | 81900 |
| 2024-03-19 | 3.45 | $3.48 | 235822 |
| 2024-03-18 | 3.45 | $3.45 | 387205 |
| 2024-03-15 | 3.45 | $3.48 | 480929 |
| 2024-03-14 | 3.45 | $3.50 | 281514 |
| 2024-03-13 | 3.44 | $3.52 | 93321 |
| 2024-03-12 | 3.43 | $3.50 | 571211 |
| 2024-03-11 | 3.43 | $3.43 | 235026 |
| 2024-03-08 | 3.43 | $3.41 | 119047 |
| 2024-03-07 | 3.43 | $3.46 | 698200 |
| 2024-03-06 | 3.43 | $3.46 | 171943 |
| 2024-03-05 | 3.42 | $3.46 | 140042 |
| 2024-03-04 | 3.42 | $3.39 | 683100 |
| 2024-03-01 | 3.42 | $3.38 | 219600 |
| 2024-02-29 | 3.43 | $3.38 | 196408 |
| 2024-02-28 | 3.43 | $3.40 | 157900 |
| 2024-02-27 | 3.43 | $3.47 | 148300 |
| 2024-02-26 | 3.43 | $3.43 | 117800 |
| 2024-02-23 | 3.43 | $3.56 | 90340 |
| 2024-02-22 | 3.42 | $3.53 | 161002 |
| 2024-02-21 | 3.40 | $3.60 | 229238 |
| 2024-02-20 | 3.38 | $3.40 | 296500 |
| 2024-02-16 | 3.38 | $3.31 | 195800 |
| 2024-02-15 | 3.39 | $3.28 | 303026 |
| 2024-02-14 | 3.40 | $3.24 | 190736 |
| 2024-02-13 | 3.42 | $3.22 | 769600 |
| 2024-02-12 | 3.44 | $3.25 | 462422 |
| 2024-02-09 | 3.46 | $3.28 | 284313 |
| 2024-02-08 | 3.48 | $3.29 | 210002 |
| 2024-02-07 | 3.50 | $3.32 | 296128 |
| 2024-02-06 | 3.52 | $3.45 | 665941 |
| 2024-02-05 | 3.52 | $3.44 | 489900 |
| 2024-02-02 | 3.53 | $3.50 | 100100 |
| 2024-02-01 | 3.54 | $3.44 | 212230 |
| 2024-01-31 | 3.55 | $3.44 | 76100 |
| 2024-01-30 | 3.56 | $3.44 | 74200 |
| 2024-01-29 | 3.57 | $3.46 | 275810 |
| 2024-01-26 | 3.58 | $3.52 | 146544 |
| 2024-01-25 | 3.59 | $3.50 | 175200 |
| 2024-01-24 | 3.60 | $3.45 | 110248 |
| 2024-01-23 | 3.61 | $3.44 | 167400 |
| 2024-01-22 | 3.63 | $3.49 | 187649 |
| 2024-01-19 | 3.65 | $3.45 | 84200 |
| 2024-01-18 | 3.67 | $3.58 | 209600 |
| 2024-01-17 | 3.68 | $3.60 | 188700 |
| 2024-01-16 | 3.68 | $3.60 | 1.2M |
| 2024-01-12 | 3.69 | $3.66 | 232717 |
| 2024-01-11 | 3.70 | $3.64 | 137700 |
| 2024-01-10 | 3.70 | $3.66 | 57918 |
| 2024-01-09 | 3.71 | $3.69 | 78406 |
| 2024-01-08 | 3.71 | $3.72 | 107902 |
| 2024-01-05 | 3.71 | $3.70 | 94100 |
| 2024-01-04 | 3.71 | $3.73 | 110149 |
| 2024-01-03 | 3.70 | $3.66 | 141900 |
| 2024-01-02 | 3.71 | $3.70 | 100700 |
| 2023-12-29 | 3.71 | $3.73 | 118800 |
| 2023-12-28 | 3.71 | $3.74 | 366936 |
| 2023-12-27 | 3.70 | $3.74 | 146116 |
| 2023-12-26 | 3.70 | $3.73 | 69512 |
| 2023-12-22 | 3.70 | $3.72 | 92300 |
| 2023-12-21 | 3.70 | $3.68 | 101200 |
| 2023-12-20 | 3.70 | $3.69 | 95633 |
| 2023-12-19 | 3.70 | $3.69 | 140900 |
| 2023-12-18 | 3.70 | $3.58 | 226109 |
| 2023-12-15 | 3.71 | $3.57 | 153700 |
| 2023-12-14 | 3.73 | $3.62 | 117300 |
| 2023-12-13 | 3.74 | $3.59 | 183021 |
| 2023-12-12 | 3.75 | $3.72 | 896142 |
| 2023-12-11 | 3.76 | $3.76 | 476538 |
| 2023-12-08 | 3.76 | $3.76 | 236500 |
| 2023-12-07 | 3.76 | $3.77 | 264643 |
| 2023-12-06 | 3.75 | $3.76 | 97923 |
| 2023-12-05 | 3.75 | $3.77 | 82201 |
| 2023-12-04 | 3.75 | $3.80 | 123500 |
| 2023-12-01 | 3.75 | $3.83 | 69715 |
| 2023-11-30 | 3.74 | $3.82 | 106100 |
| 2023-11-29 | 3.73 | $3.84 | 148325 |
| 2023-11-28 | 3.72 | $3.85 | 96046 |
| 2023-11-27 | 3.71 | $3.87 | 71400 |
| 2023-11-24 | 3.69 | $3.86 | 101007 |
| 2023-11-22 | 3.67 | $3.79 | 96700 |
| 2023-11-21 | 3.66 | $3.74 | 193239 |
| 2023-11-20 | 3.65 | $3.75 | 340739 |
| 2023-11-17 | 3.64 | $3.73 | 72100 |
| 2023-11-16 | 3.63 | $3.76 | 98801 |
| 2023-11-15 | 3.61 | $3.75 | 161200 |
| 2023-11-14 | 3.60 | $3.79 | 99000 |
| 2023-11-13 | 3.58 | $3.76 | 148900 |
| 2023-11-10 | 3.56 | $3.69 | 93537 |
| 2023-11-09 | 3.55 | $3.66 | 175725 |
| 2023-11-08 | 3.54 | $3.73 | 130107 |
| 2023-11-07 | 3.51 | $3.73 | 264700 |
| 2023-11-06 | 3.49 | $3.71 | 305422 |
| 2023-11-03 | 3.47 | $3.71 | 639800 |
| 2023-11-02 | 3.44 | $3.64 | 876100 |
| 2023-11-01 | 3.42 | $3.55 | 368349 |
| 2023-10-31 | 3.41 | $3.51 | 1.7M |
| 2023-10-30 | 3.40 | $3.55 | 244800 |
| 2023-10-27 | 3.38 | $3.46 | 96513 |
| 2023-10-26 | 3.38 | $3.42 | 142145 |
| 2023-10-25 | 3.37 | $3.37 | 153400 |
| 2023-10-24 | 3.37 | $3.33 | 390400 |
| 2023-10-23 | 3.37 | $3.31 | 258000 |
| 2023-10-20 | 3.38 | $3.26 | 138700 |
| 2023-10-19 | 3.39 | $3.28 | 635629 |
| 2023-10-18 | 3.41 | $3.32 | 150622 |
| 2023-10-17 | 3.42 | $3.33 | 363600 |
| 2023-10-16 | 3.42 | $3.35 | 944441 |
| 2023-10-13 | 3.43 | $3.30 | 124249 |
| 2023-10-12 | 3.45 | $3.33 | 187033 |
| 2023-10-11 | 3.46 | $3.36 | 163433 |
| 2023-10-10 | 3.47 | $3.35 | 248241 |
| 2023-10-09 | 3.48 | $3.40 | 155000 |
| 2023-10-06 | 3.49 | $3.41 | 201800 |
| 2023-10-05 | 3.50 | $3.38 | 185345 |
| 2023-10-04 | 3.51 | $3.33 | 276300 |
| 2023-10-03 | 3.53 | $3.34 | 278800 |
| 2023-10-02 | 3.55 | $3.35 | 191436 |
| 2023-09-29 | 3.57 | $3.41 | 173900 |
| 2023-09-28 | 3.59 | $3.42 | 324238 |
| 2023-09-27 | 3.61 | $3.37 | 240200 |
| 2023-09-26 | 3.63 | $3.42 | 390746 |
| 2023-09-25 | 3.65 | $3.40 | 134205 |
| 2023-09-22 | 3.68 | $3.50 | 115311 |
| 2023-09-21 | 3.70 | $3.58 | 173400 |
| 2023-09-20 | 3.71 | $3.60 | 190800 |
| 2023-09-19 | 3.72 | $3.62 | 192000 |
| 2023-09-18 | 3.73 | $3.58 | 86701 |
| 2023-09-15 | 3.75 | $3.59 | 790300 |
| 2023-09-14 | 3.76 | $3.65 | 112312 |
| 2023-09-13 | 3.78 | $3.63 | 60326 |
| 2023-09-12 | 3.79 | $3.70 | 126600 |
| 2023-09-11 | 3.80 | $3.68 | 94546 |
| 2023-09-08 | 3.81 | $3.63 | 126800 |
| 2023-09-07 | 3.83 | $3.55 | 124436 |
| 2023-09-06 | 3.86 | $3.56 | 92911 |
| 2023-09-05 | 3.90 | $3.60 | 176035 |
| 2023-09-01 | 3.93 | $3.71 | 77400 |
| 2023-08-31 | 3.95 | $3.81 | 128500 |
| 2023-08-30 | 3.96 | $3.81 | 226811 |
| 2023-08-29 | 3.98 | $3.83 | 659914 |
| 2023-08-28 | 4.00 | $3.97 | 80001 |
| 2023-08-25 | 4.00 | $3.98 | 38844 |
| 2023-08-24 | 4.00 | $3.97 | 50500 |
| 2023-08-23 | 4.00 | $3.99 | 39000 |
| 2023-08-22 | 4.01 | $4.02 | 82540 |
| 2023-08-21 | 4.00 | $4.03 | 388600 |
| 2023-08-18 | 4.00 | $4.00 | 161900 |
| 2023-08-17 | 4.00 | $4.03 | 72000 |
| 2023-08-16 | 4.00 | $4.00 | 96300 |
| 2023-08-15 | 4.00 | $4.01 | 58021 |
| 2023-08-14 | 4.00 | $4.02 | 210100 |
| 2023-08-11 | 4.00 | $4.03 | 63300 |
| 2023-08-10 | 3.99 | $4.01 | 56610 |
| 2023-08-09 | 3.99 | $4.02 | 100300 |
| 2023-08-08 | 3.99 | $4.04 | 67500 |
| 2023-08-07 | 3.98 | $4.04 | 60900 |
| 2023-08-04 | 3.98 | $4.04 | 43303 |
| 2023-08-03 | 3.97 | $4.05 | 207300 |
| 2023-08-02 | 3.96 | $4.04 | 55500 |
| 2023-08-01 | 3.95 | $4.07 | 80100 |
| 2023-07-31 | 3.94 | $4.06 | 75500 |
| 2023-07-28 | 3.93 | $4.07 | 217000 |
| 2023-07-27 | 3.91 | $4.12 | 74239 |
| 2023-07-26 | 3.89 | $4.07 | 99444 |
| 2023-07-25 | 3.87 | $3.92 | 94800 |
| 2023-07-24 | 3.87 | $3.96 | 56300 |
| 2023-07-21 | 3.86 | $4.00 | 74900 |
| 2023-07-20 | 3.84 | $3.99 | 71416 |
| 2023-07-19 | 3.83 | $3.98 | 83300 |
| 2023-07-18 | 3.81 | $3.93 | 93700 |
| 2023-07-17 | 3.80 | $3.92 | 270100 |
| 2023-07-14 | 3.78 | $3.90 | 412900 |
| 2023-07-13 | 3.77 | $3.94 | 49500 |
| 2023-07-12 | 3.76 | $3.91 | 65707 |
| 2023-07-11 | 3.74 | $3.84 | 181715 |
| 2023-07-10 | 3.73 | $3.77 | 91300 |
| 2023-07-07 | 3.72 | $3.77 | 102029 |
| 2023-07-06 | 3.72 | $3.72 | 237518 |
| 2023-07-05 | 3.72 | $3.74 | 124100 |
| 2023-07-03 | 3.72 | $3.83 | 51500 |
| 2023-06-30 | 3.70 | $3.85 | 94540 |
| 2023-06-29 | 3.69 | $3.76 | 69200 |
| 2023-06-28 | 3.68 | $3.84 | 87303 |
| 2023-06-27 | 3.67 | $3.74 | 301300 |
| 2023-06-26 | 3.66 | $3.67 | 102137 |
| 2023-06-23 | 3.66 | $3.62 | 105400 |
| 2023-06-22 | 3.66 | $3.60 | 136015 |
| 2023-06-21 | 3.67 | $3.64 | 114124 |
| 2023-06-20 | 3.67 | $3.63 | 245100 |
| 2023-06-16 | 3.67 | $3.64 | 111900 |
| 2023-06-15 | 3.68 | $3.62 | 1.3M |
| 2023-06-14 | 3.68 | $3.58 | 88600 |
| 2023-06-13 | 3.69 | $3.54 | 1.3M |
| 2023-06-12 | 3.71 | $3.54 | 167600 |
| 2023-06-09 | 3.73 | $3.53 | 197126 |
| 2023-06-08 | 3.75 | $3.60 | 130643 |
| 2023-06-07 | 3.76 | $3.56 | 1.7M |
| 2023-06-06 | 3.78 | $3.55 | 144203 |
| 2023-06-05 | 3.81 | $3.69 | 365500 |
| 2023-06-02 | 3.82 | $3.66 | 155836 |
| 2023-06-01 | 3.84 | $3.67 | 475634 |
| 2023-05-31 | 3.86 | $3.66 | 149337 |
| 2023-05-30 | 3.88 | $3.71 | 75300 |
| 2023-05-26 | 3.89 | $3.74 | 67400 |
| 2023-05-25 | 3.91 | $3.75 | 122645 |
| 2023-05-24 | 3.93 | $3.80 | 71000 |
| 2023-05-23 | 3.94 | $3.83 | 146104 |
| 2023-05-22 | 3.95 | $3.85 | 136300 |
| 2023-05-19 | 3.96 | $3.82 | 232906 |
| 2023-05-18 | 3.98 | $3.78 | 71500 |
| 2023-05-17 | 4.00 | $3.91 | 37235 |
| 2023-05-16 | 4.01 | $3.94 | 63011 |
| 2023-05-15 | 4.01 | $3.96 | 876516 |
| 2023-05-12 | 4.02 | $3.98 | 52600 |
| 2023-05-11 | 4.02 | $4.02 | 48800 |
| 2023-05-10 | 4.03 | $3.97 | 78306 |
| 2023-05-09 | 4.03 | $3.96 | 44032 |
| 2023-05-08 | 4.04 | $3.95 | 842644 |
| 2023-05-05 | 4.05 | $3.94 | 103500 |
| 2023-05-04 | 4.06 | $3.88 | 92500 |
| 2023-05-03 | 4.08 | $4.01 | 157600 |
| 2023-05-02 | 4.09 | $4.10 | 75000 |
| 2023-05-01 | 4.08 | $4.17 | 113200 |
| 2023-04-28 | 4.07 | $4.16 | 65500 |
| 2023-04-27 | 4.07 | $4.15 | 48300 |
| 2023-04-26 | 4.06 | $4.15 | 334239 |
| 2023-04-25 | 4.05 | $4.01 | 227548 |
| 2023-04-24 | 4.05 | $4.08 | 39131 |
| 2023-04-21 | 4.05 | $4.03 | 60719 |
| 2023-04-20 | 4.05 | $4.04 | 37400 |
| 2023-04-19 | 4.05 | $4.13 | 48900 |
| 2023-04-18 | 4.04 | $4.16 | 893244 |
| 2023-04-17 | 4.03 | $4.13 | 408332 |
| 2023-04-14 | 4.02 | $4.12 | 52400 |
| 2023-04-13 | 4.01 | $4.13 | 32328 |
| 2023-04-12 | 4.00 | $4.18 | 46044 |
| 2023-04-11 | 3.98 | $4.14 | 106800 |
| 2023-04-10 | 3.96 | $4.09 | 65200 |
| 2023-04-06 | 3.95 | $4.09 | 44100 |
| 2023-04-05 | 3.93 | $4.02 | 142800 |
| 2023-04-04 | 3.92 | $4.08 | 196100 |
| 2023-04-03 | 3.91 | $4.10 | 67948 |
| 2023-03-31 | 3.89 | $4.05 | 221100 |
| 2023-03-30 | 3.87 | $4.00 | 52312 |
| 2023-03-29 | 3.85 | $3.93 | 54600 |
| 2023-03-28 | 3.85 | $3.90 | 52600 |
| 2023-03-27 | 3.84 | $3.84 | 62115 |
| 2023-03-24 | 3.84 | $3.80 | 35400 |
| 2023-03-23 | 3.85 | $3.85 | 93830 |
| 2023-03-22 | 3.84 | $3.90 | 90600 |
| 2023-03-21 | 3.84 | $3.86 | 39500 |
| 2023-03-20 | 3.84 | $3.81 | 52442 |
| 2023-03-17 | 3.84 | $3.72 | 56300 |
| 2023-03-16 | 3.85 | $3.80 | 395305 |
| 2023-03-15 | 3.86 | $3.80 | 87804 |
| 2023-03-14 | 3.86 | $3.97 | 66500 |
| 2023-03-13 | 3.85 | $3.92 | 50100 |
| 2023-03-10 | 3.84 | $3.94 | 83039 |
| 2023-03-09 | 3.83 | $3.85 | 75200 |
| 2023-03-08 | 3.83 | $3.85 | 65434 |
| 2023-03-07 | 3.83 | $3.83 | 43211 |
| 2023-03-06 | 3.83 | $3.88 | 71115 |
| 2023-03-03 | 3.83 | $3.89 | 39100 |
| 2023-03-02 | 3.82 | $3.89 | 56300 |
| 2023-03-01 | 3.81 | $3.88 | 295931 |
| 2023-02-28 | 3.81 | $3.98 | 179200 |
| 2023-02-27 | 3.79 | $3.93 | 68525 |
| 2023-02-24 | 3.77 | $3.90 | 52100 |
| 2023-02-23 | 3.76 | $3.82 | 36546 |
| 2023-02-22 | 3.75 | $3.83 | 75110 |
| 2023-02-21 | 3.74 | $3.89 | 137603 |
| 2023-02-17 | 3.73 | $3.93 | 32900 |
| 2023-02-16 | 3.71 | $3.92 | 57823 |
| 2023-02-15 | 3.69 | $3.85 | 170000 |
| 2023-02-14 | 3.67 | $3.58 | 58400 |
| 2023-02-13 | 3.68 | $3.50 | 81216 |
| 2023-02-10 | 3.70 | $3.53 | 184500 |
| 2023-02-09 | 3.71 | $3.61 | 117714 |
| 2023-02-08 | 3.72 | $3.60 | 117500 |
| 2023-02-07 | 3.74 | $3.63 | 229820 |
| 2023-02-06 | 3.75 | $3.80 | 109803 |
| 2023-02-03 | 3.74 | $3.81 | 148400 |
| 2023-02-02 | 3.74 | $3.87 | 108132 |
| 2023-02-01 | 3.72 | $3.89 | 145937 |
| 2023-01-31 | 3.70 | $3.85 | 156700 |
| 2023-01-30 | 3.69 | $3.85 | 336100 |
| 2023-01-27 | 3.67 | $3.86 | 108100 |
| 2023-01-26 | 3.65 | $3.83 | 80043 |
| 2023-01-25 | 3.63 | $3.81 | 74000 |
| 2023-01-24 | 3.61 | $3.78 | 96100 |
| 2023-01-23 | 3.60 | $3.81 | 125400 |
| 2023-01-20 | 3.57 | $3.82 | 98536 |
| 2023-01-19 | 3.55 | $3.74 | 148200 |
| 2023-01-18 | 3.53 | $3.77 | 326500 |
| 2023-01-17 | 3.50 | $3.81 | 236427 |
| 2023-01-13 | 3.47 | $3.63 | 59738 |
| 2023-01-12 | 3.45 | $3.68 | 79400 |
| 2023-01-11 | 3.43 | $3.64 | 52429 |
| 2023-01-10 | 3.41 | $3.64 | 94200 |
| 2023-01-09 | 3.38 | $3.61 | 187328 |
| 2023-01-06 | 3.36 | $3.46 | 199200 |
| 2023-01-05 | 3.35 | $3.34 | 307002 |
| 2023-01-04 | 3.35 | $3.41 | 1.6M |
| 2023-01-03 | 3.34 | $3.31 | 129900 |
| 2022-12-30 | 3.34 | $3.31 | 167938 |
| 2022-12-29 | 3.35 | $3.33 | 86515 |
| 2022-12-28 | 3.35 | $3.30 | 130011 |
| 2022-12-27 | 3.36 | $3.36 | 189100 |
| 2022-12-23 | 3.36 | $3.38 | 170900 |
| 2022-12-22 | 3.35 | $3.33 | 149800 |
| 2022-12-21 | 3.36 | $3.33 | 147900 |
| 2022-12-20 | 3.36 | $3.32 | 283243 |
| 2022-12-19 | 3.36 | $3.32 | 264949 |
| 2022-12-16 | 3.37 | $3.27 | 136000 |
| 2022-12-15 | 3.38 | $3.34 | 155416 |
| 2022-12-14 | 3.38 | $3.31 | 168600 |
| 2022-12-13 | 3.39 | $3.42 | 186242 |
| 2022-12-12 | 3.38 | $3.40 | 187600 |
| 2022-12-09 | 3.38 | $3.45 | 640513 |
| 2022-12-08 | 3.37 | $3.46 | 122200 |
| 2022-12-07 | 3.37 | $3.48 | 88906 |
| 2022-12-06 | 3.35 | $3.50 | 145500 |
| 2022-12-05 | 3.34 | $3.46 | 1.0M |
| 2022-12-02 | 3.33 | $3.48 | 425622 |
| 2022-12-01 | 3.31 | $3.49 | 1.2M |
| 2022-11-30 | 3.29 | $3.39 | 92100 |
| 2022-11-29 | 3.28 | $3.38 | 224942 |
| 2022-11-28 | 3.27 | $3.35 | 292700 |
| 2022-11-25 | 3.26 | $3.39 | 75142 |
| 2022-11-23 | 3.25 | $3.36 | 126200 |
| 2022-11-22 | 3.24 | $3.33 | 246600 |
| 2022-11-21 | 3.23 | $3.29 | 148400 |
| 2022-11-18 | 3.22 | $3.33 | 457700 |
| 2022-11-17 | 3.21 | $3.30 | 157200 |
| 2022-11-16 | 3.20 | $3.32 | 112200 |
| 2022-11-15 | 3.18 | $3.37 | 300547 |
| 2022-11-14 | 3.17 | $3.36 | 224400 |
| 2022-11-11 | 3.14 | $3.31 | 143412 |
| 2022-11-10 | 3.13 | $3.30 | 110700 |
| 2022-11-09 | 3.11 | $3.26 | 105900 |
| 2022-11-08 | 3.09 | $3.24 | 343928 |
| 2022-11-07 | 3.08 | $3.29 | 514000 |
| 2022-11-04 | 3.06 | $3.22 | 193500 |
| 2022-11-03 | 3.04 | $3.13 | 362811 |
| 2022-11-02 | 3.03 | $3.15 | 258719 |
| 2022-11-01 | 3.02 | $3.14 | 262100 |
| 2022-10-31 | 3.00 | $3.16 | 356145 |
| 2022-10-28 | 2.99 | $3.17 | 228800 |
| 2022-10-27 | 2.97 | $3.11 | 382900 |
| 2022-10-26 | 2.95 | $3.10 | 94400 |
| 2022-10-25 | 2.94 | $3.04 | 610200 |
| 2022-10-24 | 2.92 | $2.98 | 423113 |
| 2022-10-21 | 2.92 | $2.95 | 191523 |
| 2022-10-20 | 2.91 | $2.90 | 320923 |
| 2022-10-19 | 2.92 | $2.92 | 234105 |
| 2022-10-18 | 2.92 | $2.94 | 1.1M |
| 2022-10-17 | 2.91 | $2.93 | 1.1M |
| 2022-10-14 | 2.91 | $2.82 | 344127 |
| 2022-10-13 | 2.92 | $2.84 | 351300 |
| 2022-10-12 | 2.93 | $2.76 | 279400 |
| 2022-10-11 | 2.95 | $2.79 | 1.0M |
| 2022-10-10 | 2.96 | $2.81 | 335600 |
| 2022-10-07 | 2.98 | $2.77 | 778738 |
| 2022-10-06 | 3.00 | $2.75 | 639900 |
| 2022-10-05 | 3.03 | $2.78 | 340033 |
| 2022-10-04 | 3.06 | $2.88 | 1.5M |
| 2022-10-03 | 3.07 | $2.85 | 555000 |
| 2022-09-30 | 3.10 | $2.79 | 734700 |
| 2022-09-29 | 3.13 | $2.76 | 798800 |
| 2022-09-28 | 3.17 | $2.93 | 1.5M |
| 2022-09-27 | 3.19 | $2.88 | 1.4M |
| 2022-09-26 | 3.23 | $2.86 | 474400 |
| 2022-09-23 | 3.27 | $2.91 | 547843 |
| 2022-09-22 | 3.30 | $3.12 | 481400 |
| 2022-09-21 | 3.32 | $3.08 | 172300 |
| 2022-09-20 | 3.35 | $3.21 | 348200 |
| 2022-09-19 | 3.36 | $3.30 | 273944 |
| 2022-09-16 | 3.37 | $3.32 | 281900 |
| 2022-09-15 | 3.38 | $3.29 | 919100 |
| 2022-09-14 | 3.39 | $3.36 | 163204 |
| 2022-09-13 | 3.39 | $3.40 | 245300 |
| 2022-09-12 | 3.39 | $3.45 | 454600 |
| 2022-09-09 | 3.38 | $3.36 | 228811 |
| 2022-09-08 | 3.38 | $3.27 | 306400 |
| 2022-09-07 | 3.39 | $3.30 | 463537 |
| 2022-09-06 | 3.40 | $3.29 | 480013 |
| 2022-09-02 | 3.42 | $3.28 | 226300 |
| 2022-09-01 | 3.43 | $3.38 | 473600 |
| 2022-08-31 | 3.44 | $3.39 | 1.0M |
| 2022-08-30 | 3.44 | $3.34 | 662238 |
| 2022-08-29 | 3.45 | $3.43 | 421449 |
| 2022-08-26 | 3.45 | $3.39 | 153400 |
| 2022-08-25 | 3.46 | $3.44 | 253946 |
| 2022-08-24 | 3.46 | $3.42 | 202505 |
| 2022-08-23 | 3.47 | $3.45 | 182400 |
| 2022-08-22 | 3.47 | $3.46 | 284725 |
| 2022-08-19 | 3.47 | $3.52 | 102222 |
| 2022-08-18 | 3.46 | $3.56 | 176500 |
| 2022-08-17 | 3.45 | $3.55 | 110803 |
| 2022-08-16 | 3.44 | $3.56 | 182100 |
| 2022-08-15 | 3.43 | $3.52 | 180400 |
| 2022-08-12 | 3.42 | $3.53 | 175122 |
| 2022-08-11 | 3.41 | $3.56 | 419400 |
| 2022-08-10 | 3.39 | $3.53 | 1.8M |
| 2022-08-09 | 3.38 | $3.35 | 266000 |
| 2022-08-08 | 3.38 | $3.31 | 285200 |
| 2022-08-05 | 3.39 | $3.30 | 260500 |
| 2022-08-04 | 3.40 | $3.27 | 100839 |
| 2022-08-03 | 3.41 | $3.30 | 289842 |
| 2022-08-02 | 3.42 | $3.29 | 408738 |
| 2022-08-01 | 3.44 | $3.27 | 459311 |
| 2022-07-29 | 3.46 | $3.36 | 147830 |
| 2022-07-28 | 3.47 | $3.37 | 202500 |
| 2022-07-27 | 3.48 | $3.58 | 308505 |
| 2022-07-26 | 3.47 | $3.37 | 479200 |
| 2022-07-25 | 3.48 | $3.42 | 204224 |
| 2022-07-22 | 3.48 | $3.38 | 71644 |
| 2022-07-21 | 3.49 | $3.43 | 161435 |
| 2022-07-20 | 3.50 | $3.43 | 222118 |
| 2022-07-19 | 3.51 | $3.49 | 752801 |
| 2022-07-18 | 3.51 | $3.36 | 425000 |
| 2022-07-15 | 3.52 | $3.26 | 287000 |
| 2022-07-14 | 3.55 | $3.25 | 269600 |
| 2022-07-13 | 3.58 | $3.31 | 234100 |
| 2022-07-12 | 3.61 | $3.37 | 300000 |
| 2022-07-11 | 3.64 | $3.37 | 516900 |
| 2022-07-08 | 3.66 | $3.48 | 847641 |
| 2022-07-07 | 3.68 | $3.39 | 455234 |
| 2022-07-06 | 3.72 | $3.40 | 638142 |
| 2022-07-05 | 3.75 | $3.42 | 246500 |
| 2022-07-01 | 3.78 | $3.54 | 113800 |
| 2022-06-30 | 3.81 | $3.53 | 120000 |
| 2022-06-29 | 3.84 | $3.57 | 183500 |
| 2022-06-28 | 3.87 | $3.61 | 374500 |
| 2022-06-27 | 3.89 | $3.64 | 221545 |
| 2022-06-24 | 3.92 | $3.63 | 174724 |
| 2022-06-23 | 3.95 | $3.49 | 248000 |
| 2022-06-22 | 4.00 | $3.60 | 255300 |
| 2022-06-21 | 4.04 | $3.87 | 330200 |
| 2022-06-17 | 4.06 | $3.85 | 117540 |
| 2022-06-16 | 4.08 | $3.96 | 228100 |
| 2022-06-15 | 4.09 | $3.92 | 291000 |
| 2022-06-14 | 4.11 | $3.94 | 408032 |
| 2022-06-13 | 4.13 | $3.87 | 264726 |
| 2022-06-10 | 4.16 | $3.93 | 437900 |
| 2022-06-09 | 4.18 | $4.03 | 467100 |
| 2022-06-08 | 4.20 | $4.07 | 170622 |
| 2022-06-07 | 4.21 | $4.13 | 2.2M |
| 2022-06-06 | 4.22 | $4.24 | 119508 |
| 2022-06-03 | 4.21 | $4.22 | 99000 |
| 2022-06-02 | 4.21 | $4.24 | 195800 |
| 2022-06-01 | 4.21 | $4.15 | 1.7M |
| 2022-05-31 | 4.22 | $4.11 | 4.6M |
| 2022-05-27 | 4.23 | $4.12 | 114300 |
| 2022-05-26 | 4.24 | $4.14 | 504500 |
| 2022-05-25 | 4.25 | $4.12 | 128700 |
| 2022-05-24 | 4.26 | $4.15 | 151000 |
| 2022-05-23 | 4.28 | $4.16 | 322025 |
| 2022-05-20 | 4.29 | $4.07 | 1.9M |
| 2022-05-19 | 4.31 | $4.14 | 65300 |
| 2022-05-18 | 4.33 | $4.21 | 42300 |
| 2022-05-17 | 4.34 | $4.45 | 88900 |
| 2022-05-16 | 4.33 | $4.41 | 55249 |
| 2022-05-13 | 4.32 | $4.38 | 59801 |
| 2022-05-12 | 4.32 | $4.25 | 151300 |
| 2022-05-11 | 4.32 | $4.27 | 361600 |
| 2022-05-10 | 4.33 | $4.39 | 184200 |
| 2022-05-09 | 4.32 | $4.37 | 69419 |
| 2022-05-06 | 4.32 | $4.35 | 102700 |
| 2022-05-05 | 4.31 | $4.35 | 78000 |
| 2022-05-04 | 4.31 | $4.40 | 90500 |
| 2022-05-03 | 4.30 | $4.40 | 357704 |
| 2022-05-02 | 4.29 | $4.30 | 157107 |
| 2022-04-29 | 4.29 | $4.25 | 51200 |
| 2022-04-28 | 4.29 | $4.22 | 154800 |
| 2022-04-27 | 4.30 | $4.20 | 164000 |
| 2022-04-26 | 4.31 | $4.29 | 133031 |
| 2022-04-25 | 4.31 | $4.29 | 115500 |
| 2022-04-22 | 4.32 | $4.27 | 47215 |
| 2022-04-21 | 4.32 | $4.29 | 112244 |
| 2022-04-20 | 4.32 | $4.47 | 139336 |
| 2022-04-19 | 4.31 | $4.50 | 567014 |
| 2022-04-18 | 4.29 | $4.39 | 38926 |
| 2022-04-14 | 4.28 | $4.39 | 98641 |
| 2022-04-13 | 4.27 | $4.43 | 150127 |
| 2022-04-12 | 4.25 | $4.37 | 147133 |
| 2022-04-11 | 4.24 | $4.46 | 55100 |
| 2022-04-08 | 4.21 | $4.40 | 59600 |
| 2022-04-07 | 4.19 | $4.35 | 132000 |
| 2022-04-06 | 4.18 | $4.25 | 94600 |
| 2022-04-05 | 4.17 | $4.16 | 154400 |
| 2022-04-04 | 4.17 | $4.22 | 2.2M |
| 2022-04-01 | 4.17 | $4.31 | 192025 |
| 2022-03-31 | 4.15 | $4.39 | 241900 |
| 2022-03-30 | 4.13 | $4.40 | 100500 |
| 2022-03-29 | 4.10 | $4.32 | 295500 |
| 2022-03-28 | 4.07 | $4.24 | 198500 |
| 2022-03-25 | 4.06 | $4.21 | 83042 |
| 2022-03-24 | 4.04 | $4.17 | 69400 |
| 2022-03-23 | 4.03 | $4.17 | 77100 |
| 2022-03-22 | 4.01 | $4.14 | 158847 |
| 2022-03-21 | 4.00 | $4.10 | 48403 |
| 2022-03-18 | 3.99 | $4.08 | 197800 |
| 2022-03-17 | 3.98 | $4.08 | 73200 |
| 2022-03-16 | 3.97 | $4.01 | 320800 |
| 2022-03-15 | 3.96 | $4.07 | 294600 |
| 2022-03-14 | 3.95 | $4.02 | 213900 |
| 2022-03-11 | 3.94 | $3.96 | 283315 |
| 2022-03-10 | 3.94 | $3.96 | 1.6M |
| 2022-03-09 | 3.94 | $3.92 | 147910 |
| 2022-03-08 | 3.94 | $3.81 | 318400 |
| 2022-03-07 | 3.95 | $3.71 | 271424 |
| 2022-03-04 | 3.98 | $3.85 | 198940 |
| 2022-03-03 | 3.99 | $3.97 | 135400 |
| 2022-03-02 | 4.00 | $3.97 | 400400 |
| 2022-03-01 | 4.00 | $3.96 | 204010 |
| 2022-02-28 | 4.00 | $4.04 | 151519 |
| 2022-02-25 | 4.00 | $4.07 | 96308 |
| 2022-02-24 | 3.99 | $4.01 | 199911 |
| 2022-02-23 | 3.99 | $4.11 | 178208 |
| 2022-02-22 | 3.98 | $4.11 | 234500 |
| 2022-02-18 | 3.96 | $4.14 | 1.8M |
| 2022-02-17 | 3.94 | $4.11 | 168728 |
| 2022-02-16 | 3.92 | $4.06 | 314700 |
| 2022-02-15 | 3.91 | $3.96 | 56840 |
| 2022-02-14 | 3.91 | $3.91 | 50900 |
| 2022-02-11 | 3.90 | $3.89 | 28700 |
| 2022-02-10 | 3.91 | $3.94 | 44040 |
| 2022-02-09 | 3.90 | $3.92 | 74941 |
| 2022-02-08 | 3.90 | $3.90 | 89233 |
| 2022-02-07 | 3.90 | $3.88 | 107200 |
| 2022-02-04 | 3.90 | $3.88 | 57247 |
| 2022-02-03 | 3.91 | $3.89 | 42806 |
| 2022-02-02 | 3.91 | $3.87 | 58021 |
| 2022-02-01 | 3.91 | $3.88 | 166300 |
| 2022-01-31 | 3.91 | $3.83 | 95500 |
| 2022-01-28 | 3.92 | $3.99 | 68400 |
| 2022-01-27 | 3.92 | $3.99 | 50242 |
| 2022-01-26 | 3.91 | $3.94 | 334903 |
| 2022-01-25 | 3.90 | $3.98 | 64602 |
| 2022-01-24 | 3.90 | $3.98 | 105600 |
| 2022-01-21 | 3.89 | $4.00 | 72700 |
| 2022-01-20 | 3.88 | $3.97 | 84400 |
| 2022-01-19 | 3.87 | $4.00 | 257000 |
| 2022-01-18 | 3.85 | $4.01 | 194900 |
| 2022-01-14 | 3.84 | $4.05 | 83500 |
| 2022-01-13 | 3.81 | $4.05 | 64000 |
| 2022-01-12 | 3.79 | $4.09 | 93102 |
| 2022-01-11 | 3.76 | $4.07 | 264800 |
| 2022-01-10 | 3.72 | $4.00 | 169100 |
| 2022-01-07 | 3.69 | $4.17 | 52100 |
| 2022-01-06 | 3.64 | $4.11 | 238808 |
| 2022-01-05 | 3.59 | $3.87 | 195411 |
| 2022-01-04 | 3.57 | $3.68 | 77000 |
| 2022-01-03 | 3.55 | $3.62 | 208100 |
| 2021-12-31 | 3.55 | $3.66 | 67624 |
| 2021-12-30 | 3.53 | $3.60 | 76926 |
| 2021-12-29 | 3.53 | $3.60 | 96707 |
| 2021-12-28 | 3.52 | $3.57 | 70200 |
| 2021-12-27 | 3.51 | $3.56 | 114804 |
| 2021-12-23 | 3.51 | $3.53 | 90643 |
| 2021-12-22 | 3.51 | $3.51 | 150736 |
| 2021-12-21 | 3.51 | $3.53 | 133429 |
| 2021-12-20 | 3.50 | $3.52 | 244121 |
| 2021-12-17 | 3.50 | $3.49 | 115502 |
| 2021-12-16 | 3.50 | $3.44 | 124702 |
| 2021-12-15 | 3.51 | $3.46 | 88900 |
| 2021-12-14 | 3.52 | $3.61 | 144616 |
| 2021-12-13 | 3.51 | $3.58 | 168305 |
| 2021-12-10 | 3.50 | $3.53 | 156000 |
| 2021-12-09 | 3.50 | $3.42 | 198900 |
| 2021-12-08 | 3.50 | $3.41 | 248937 |
| 2021-12-07 | 3.51 | $3.43 | 283042 |
| 2021-12-06 | 3.52 | $3.46 | 457700 |
| 2021-12-03 | 3.53 | $3.33 | 139500 |
| 2021-12-02 | 3.55 | $3.35 | 319600 |
| 2021-12-01 | 3.57 | $3.36 | 249200 |
| 2021-11-30 | 3.59 | $3.36 | 628500 |
| 2021-11-29 | 3.62 | $3.46 | 179500 |
| 2021-11-26 | 3.63 | $3.53 | 98100 |
| 2021-11-24 | 3.64 | $3.57 | 85700 |
| 2021-11-23 | 3.65 | $3.65 | 57700 |
| 2021-11-22 | 3.65 | $3.65 | 203419 |
| 2021-11-19 | 3.65 | $3.62 | 49229 |
| 2021-11-18 | 3.65 | $3.62 | 56439 |
| 2021-11-17 | 3.66 | $3.66 | 91824 |
| 2021-11-16 | 3.66 | $3.62 | 131802 |
| 2021-11-15 | 3.66 | $3.72 | 74243 |
| 2021-11-12 | 3.66 | $3.71 | 71738 |
| 2021-11-11 | 3.65 | $3.79 | 63500 |
| 2021-11-10 | 3.64 | $3.77 | 66900 |
| 2021-11-09 | 3.62 | $3.67 | 75714 |
| 2021-11-08 | 3.62 | $3.56 | 97027 |
| 2021-11-05 | 3.62 | $3.61 | 97700 |
| 2021-11-04 | 3.62 | $3.59 | 220638 |
| 2021-11-03 | 3.63 | $3.64 | 210000 |
| 2021-11-02 | 3.63 | $3.63 | 139000 |
| 2021-11-01 | 3.63 | $3.70 | 77012 |
| 2021-10-29 | 3.62 | $3.66 | 38747 |
| 2021-10-28 | 3.61 | $3.66 | 57000 |
| 2021-10-27 | 3.61 | $3.62 | 93824 |
| 2021-10-26 | 3.61 | $3.63 | 103145 |
| 2021-10-25 | 3.61 | $3.59 | 191728 |
| 2021-10-22 | 3.61 | $3.59 | 56900 |
| 2021-10-21 | 3.61 | $3.58 | 104305 |
| 2021-10-20 | 3.61 | $3.50 | 69438 |
| 2021-10-19 | 3.62 | $3.52 | 73500 |
| 2021-10-18 | 3.64 | $3.56 | 264249 |
| 2021-10-15 | 3.64 | $3.63 | 975746 |
| 2021-10-14 | 3.64 | $3.60 | 97002 |
| 2021-10-13 | 3.65 | $3.56 | 86400 |
| 2021-10-12 | 3.66 | $3.61 | 89400 |
| 2021-10-11 | 3.66 | $3.63 | 67248 |
| 2021-10-08 | 3.67 | $3.75 | 128708 |
| 2021-10-07 | 3.66 | $3.69 | 40900 |
| 2021-10-06 | 3.65 | $3.71 | 47100 |
| 2021-10-05 | 3.65 | $3.69 | 87600 |
| 2021-10-04 | 3.64 | $3.66 | 55113 |
| 2021-10-01 | 3.64 | $3.58 | 77334 |
| 2021-09-30 | 3.65 | $3.63 | 82004 |
| 2021-09-29 | 3.65 | $3.72 | 61200 |
| 2021-09-28 | 3.64 | $3.75 | 59100 |
| 2021-09-27 | 3.63 | $3.66 | 71200 |
| 2021-09-24 | 3.63 | $3.67 | 49925 |
| 2021-09-23 | 3.63 | $3.62 | 85925 |
| 2021-09-22 | 3.63 | $3.56 | 297627 |
| 2021-09-21 | 3.63 | $3.47 | 489815 |
| 2021-09-20 | 3.65 | $3.42 | 167923 |
| 2021-09-17 | 3.68 | $3.45 | 74131 |
| 2021-09-16 | 3.70 | $3.50 | 116832 |
| 2021-09-15 | 3.72 | $3.58 | 140100 |
| 2021-09-14 | 3.73 | $3.54 | 96135 |
| 2021-09-13 | 3.76 | $3.56 | 496900 |
| 2021-09-10 | 3.78 | $3.55 | 35817 |
| 2021-09-09 | 3.80 | $3.61 | 56444 |
| 2021-09-08 | 3.82 | $3.67 | 53100 |
| 2021-09-07 | 3.84 | $3.66 | 452220 |
| 2021-09-03 | 3.85 | $3.65 | 64403 |
| 2021-09-02 | 3.88 | $3.73 | 79420 |
| 2021-09-01 | 3.89 | $3.73 | 77227 |
| 2021-08-31 | 3.91 | $3.81 | 530930 |
| 2021-08-30 | 3.92 | $3.94 | 76016 |
| 2021-08-27 | 3.92 | $3.94 | 19624 |
| 2021-08-26 | 3.91 | $3.89 | 53600 |
| 2021-08-25 | 3.92 | $3.93 | 33415 |
| 2021-08-24 | 3.91 | $3.98 | 100000 |
| 2021-08-23 | 3.91 | $4.02 | 67600 |
| 2021-08-20 | 3.90 | $3.99 | 270010 |
| 2021-08-19 | 3.89 | $3.96 | 72900 |
| 2021-08-18 | 3.88 | $3.93 | 57701 |
| 2021-08-17 | 3.87 | $3.99 | 27100 |
| 2021-08-16 | 3.86 | $4.01 | 43900 |
| 2021-08-13 | 3.84 | $3.97 | 46711 |
| 2021-08-12 | 3.83 | $3.94 | 38105 |
| 2021-08-11 | 3.82 | $3.94 | 40300 |
| 2021-08-10 | 3.81 | $3.84 | 53500 |
| 2021-08-09 | 3.80 | $3.83 | 36300 |
| 2021-08-06 | 3.80 | $3.79 | 71600 |
| 2021-08-05 | 3.80 | $3.79 | 24000 |
| 2021-08-04 | 3.80 | $3.81 | 48600 |
| 2021-08-03 | 3.80 | $3.84 | 126427 |
| 2021-08-02 | 3.80 | $3.75 | 61100 |
| 2021-07-30 | 3.80 | $3.69 | 99206 |
| 2021-07-29 | 3.81 | $3.80 | 1.2M |
| 2021-07-28 | 3.81 | $3.82 | 53827 |
| 2021-07-27 | 3.81 | $3.71 | 60000 |
| 2021-07-26 | 3.82 | $3.70 | 69800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.73
2026-07-23
Close Price
$3.68
Vol: 572761
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.67
Average
3.48
Maximum
4.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 3.73 | $3.68 | 572761 |
| 2026-07-22 | 3.73 | $3.78 | 154800 |
| 2026-07-21 | 3.72 | $3.73 | 125820 |
| 2026-07-20 | 3.72 | $3.79 | 181800 |
| 2026-07-17 | 3.71 | $3.80 | 165904 |
| 2026-07-16 | 3.70 | $3.73 | 145811 |
| 2026-07-15 | 3.70 | $3.72 | 151234 |
| 2026-07-14 | 3.69 | $3.76 | 272115 |
| 2026-07-13 | 3.69 | $3.77 | 237800 |
| 2026-07-10 | 3.68 | $3.73 | 141615 |
| 2026-07-09 | 3.67 | $3.69 | 324500 |
| 2026-07-08 | 3.67 | $3.72 | 157940 |
| 2026-07-07 | 3.67 | $3.72 | 288542 |
| 2026-07-06 | 3.67 | $3.67 | 286436 |
| 2026-07-02 | 3.67 | $3.65 | 292000 |
| 2026-07-01 | 3.67 | $3.54 | 274300 |
| 2026-06-30 | 3.69 | $3.66 | 195900 |
| 2026-06-29 | 3.69 | $3.70 | 151900 |
| 2026-06-26 | 3.69 | $3.69 | 209900 |
| 2026-06-25 | 3.69 | $3.67 | 209126 |
| 2026-06-24 | 3.69 | $3.64 | 235621 |
| 2026-06-23 | 3.70 | $3.68 | 221400 |
| 2026-06-22 | 3.70 | $3.63 | 449943 |
| 2026-06-18 | 3.71 | $3.47 | 607600 |
| 2026-06-17 | 3.74 | $3.73 | 467900 |
| 2026-06-16 | 3.74 | $3.82 | 148300 |
| 2026-06-15 | 3.74 | $3.78 | 163500 |
| 2026-06-12 | 3.74 | $3.83 | 106844 |
| 2026-06-11 | 3.74 | $3.79 | 252208 |
| 2026-06-10 | 3.74 | $3.72 | 110200 |
| 2026-06-09 | 3.75 | $3.69 | 339500 |
| 2026-06-08 | 3.77 | $3.69 | 189200 |
| 2026-06-05 | 3.79 | $3.68 | 189900 |
| 2026-06-04 | 3.81 | $3.67 | 229105 |
| 2026-06-03 | 3.83 | $3.63 | 217800 |
| 2026-06-02 | 3.86 | $3.63 | 289500 |
| 2026-06-01 | 3.89 | $3.65 | 1.5M |
| 2026-05-29 | 3.92 | $3.68 | 357423 |
| 2026-05-28 | 3.95 | $3.69 | 252000 |
| 2026-05-27 | 3.98 | $3.69 | 462900 |
| 2026-05-26 | 4.01 | $3.89 | 1.1M |
| 2026-05-22 | 4.02 | $3.85 | 1.7M |
| 2026-05-21 | 4.03 | $4.01 | 821244 |
| 2026-05-20 | 4.03 | $4.08 | 130619 |
| 2026-05-19 | 4.02 | $4.06 | 159200 |
| 2026-05-18 | 4.02 | $4.12 | 176800 |
| 2026-05-15 | 4.00 | $4.01 | 175700 |
| 2026-05-14 | 4.00 | $4.04 | 154733 |
| 2026-05-13 | 4.00 | $4.09 | 1.1M |
| 2026-05-12 | 3.98 | $4.00 | 214200 |
| 2026-05-11 | 3.98 | $4.05 | 185700 |
| 2026-05-08 | 3.97 | $4.06 | 136300 |
| 2026-05-07 | 3.96 | $4.04 | 147220 |
| 2026-05-06 | 3.95 | $4.05 | 149242 |
| 2026-05-05 | 3.94 | $3.94 | 364600 |
| 2026-05-04 | 3.94 | $3.94 | 476900 |
| 2026-05-01 | 3.94 | $4.00 | 118806 |
| 2026-04-30 | 3.93 | $4.01 | 183300 |
| 2026-04-29 | 3.92 | $3.90 | 176800 |
| 2026-04-28 | 3.91 | $3.91 | 227940 |
| 2026-04-27 | 3.91 | $3.88 | 127500 |
| 2026-04-24 | 3.91 | $3.91 | 234000 |
| 2026-04-23 | 3.90 | $3.87 | 209900 |
| 2026-04-22 | 3.90 | $4.02 | 251500 |
| 2026-04-21 | 3.87 | $3.95 | 146622 |
| 2026-04-20 | 3.86 | $3.98 | 150539 |
| 2026-04-17 | 3.84 | $3.94 | 190304 |
| 2026-04-16 | 3.82 | $3.97 | 106028 |
| 2026-04-15 | 3.79 | $3.97 | 255300 |
| 2026-04-14 | 3.77 | $3.96 | 159004 |
| 2026-04-13 | 3.74 | $3.91 | 208000 |
| 2026-04-10 | 3.72 | $3.84 | 87300 |
| 2026-04-09 | 3.70 | $3.86 | 212400 |
| 2026-04-08 | 3.68 | $3.82 | 193000 |
| 2026-04-07 | 3.66 | $3.77 | 334800 |
| 2026-04-06 | 3.65 | $3.81 | 177200 |
| 2026-04-02 | 3.63 | $3.78 | 272900 |
| 2026-04-01 | 3.61 | $3.73 | 1.6M |
| 2026-03-31 | 3.60 | $3.72 | 269900 |
| 2026-03-30 | 3.59 | $3.62 | 394514 |
| 2026-03-27 | 3.58 | $3.57 | 220300 |
| 2026-03-26 | 3.58 | $3.62 | 203700 |
| 2026-03-25 | 3.58 | $3.61 | 411600 |
| 2026-03-24 | 3.58 | $3.57 | 309012 |
| 2026-03-23 | 3.59 | $3.55 | 605800 |
| 2026-03-20 | 3.60 | $3.50 | 239131 |
| 2026-03-19 | 3.61 | $3.58 | 274631 |
| 2026-03-18 | 3.62 | $3.60 | 273524 |
| 2026-03-17 | 3.62 | $3.68 | 247700 |
| 2026-03-16 | 3.62 | $3.64 | 159726 |
| 2026-03-13 | 3.62 | $3.56 | 87500 |
| 2026-03-12 | 3.62 | $3.58 | 517500 |
| 2026-03-11 | 3.63 | $3.54 | 245005 |
| 2026-03-10 | 3.64 | $3.53 | 354641 |
| 2026-03-09 | 3.65 | $3.56 | 412600 |
| 2026-03-06 | 3.66 | $3.59 | 275228 |
| 2026-03-05 | 3.67 | $3.57 | 1.3M |
| 2026-03-04 | 3.68 | $3.54 | 228226 |
| 2026-03-03 | 3.69 | $3.57 | 359745 |
| 2026-03-02 | 3.70 | $3.69 | 252236 |
| 2026-02-27 | 3.69 | $3.77 | 2.3M |
| 2026-02-26 | 3.68 | $3.76 | 825000 |
| 2026-02-25 | 3.66 | $3.84 | 140900 |
| 2026-02-24 | 3.63 | $3.86 | 200900 |
| 2026-02-23 | 3.60 | $3.79 | 201020 |
| 2026-02-20 | 3.58 | $3.65 | 150724 |
| 2026-02-19 | 3.56 | $3.60 | 382100 |
| 2026-02-18 | 3.55 | $3.47 | 268600 |
| 2026-02-17 | 3.55 | $3.63 | 192100 |
| 2026-02-13 | 3.53 | $3.75 | 238400 |
| 2026-02-12 | 3.50 | $3.72 | 239722 |
| 2026-02-11 | 3.47 | $3.67 | 202522 |
| 2026-02-10 | 3.45 | $3.58 | 179900 |
| 2026-02-09 | 3.43 | $3.59 | 427945 |
| 2026-02-06 | 3.41 | $3.54 | 105200 |
| 2026-02-05 | 3.39 | $3.55 | 933611 |
| 2026-02-04 | 3.37 | $3.56 | 222125 |
| 2026-02-03 | 3.35 | $3.44 | 107700 |
| 2026-02-02 | 3.34 | $3.42 | 197342 |
| 2026-01-30 | 3.33 | $3.34 | 180400 |
| 2026-01-29 | 3.33 | $3.39 | 180100 |
| 2026-01-28 | 3.32 | $3.37 | 114542 |
| 2026-01-27 | 3.32 | $3.38 | 214900 |
| 2026-01-26 | 3.31 | $3.35 | 153100 |
| 2026-01-23 | 3.31 | $3.34 | 275300 |
| 2026-01-22 | 3.31 | $3.30 | 111048 |
| 2026-01-21 | 3.31 | $3.27 | 142248 |
| 2026-01-20 | 3.32 | $3.26 | 242621 |
| 2026-01-16 | 3.33 | $3.24 | 282600 |
| 2026-01-15 | 3.34 | $3.28 | 111100 |
| 2026-01-14 | 3.35 | $3.24 | 110935 |
| 2026-01-13 | 3.36 | $3.28 | 188800 |
| 2026-01-12 | 3.36 | $3.37 | 132616 |
| 2026-01-09 | 3.36 | $3.35 | 115300 |
| 2026-01-08 | 3.36 | $3.39 | 113314 |
| 2026-01-07 | 3.36 | $3.39 | 132725 |
| 2026-01-06 | 3.35 | $3.35 | 74547 |
| 2026-01-05 | 3.35 | $3.37 | 191332 |
| 2026-01-02 | 3.34 | $3.41 | 164649 |
| 2025-12-31 | 3.33 | $3.34 | 77600 |
| 2025-12-30 | 3.32 | $3.35 | 108600 |
| 2025-12-29 | 3.31 | $3.38 | 323600 |
| 2025-12-26 | 3.30 | $3.33 | 93900 |
| 2025-12-24 | 3.29 | $3.33 | 100642 |
| 2025-12-23 | 3.28 | $3.34 | 121002 |
| 2025-12-22 | 3.27 | $3.37 | 260900 |
| 2025-12-19 | 3.25 | $3.36 | 180513 |
| 2025-12-18 | 3.23 | $3.35 | 104917 |
| 2025-12-17 | 3.21 | $3.36 | 92619 |
| 2025-12-16 | 3.19 | $3.37 | 217700 |
| 2025-12-15 | 3.16 | $3.35 | 707502 |
| 2025-12-12 | 3.14 | $3.31 | 188105 |
| 2025-12-11 | 3.12 | $3.31 | 228500 |
| 2025-12-10 | 3.10 | $3.18 | 182320 |
| 2025-12-09 | 3.09 | $3.13 | 148604 |
| 2025-12-08 | 3.08 | $3.12 | 139500 |
| 2025-12-05 | 3.07 | $3.14 | 142700 |
| 2025-12-04 | 3.07 | $3.13 | 102700 |
| 2025-12-03 | 3.06 | $3.15 | 198500 |
| 2025-12-02 | 3.05 | $3.14 | 134900 |
| 2025-12-01 | 3.04 | $3.11 | 143600 |
| 2025-11-28 | 3.03 | $3.07 | 87712 |
| 2025-11-26 | 3.02 | $3.05 | 318236 |
| 2025-11-25 | 3.02 | $3.01 | 252301 |
| 2025-11-24 | 3.02 | $2.98 | 307507 |
| 2025-11-21 | 3.03 | $3.00 | 215249 |
| 2025-11-20 | 3.03 | $2.95 | 215641 |
| 2025-11-19 | 3.04 | $2.98 | 362722 |
| 2025-11-18 | 3.04 | $3.00 | 243500 |
| 2025-11-17 | 3.05 | $3.06 | 137829 |
| 2025-11-14 | 3.04 | $3.09 | 168900 |
| 2025-11-13 | 3.04 | $3.15 | 153200 |
| 2025-11-12 | 3.03 | $3.09 | 275648 |
| 2025-11-11 | 3.03 | $3.07 | 190729 |
| 2025-11-10 | 3.02 | $3.06 | 421606 |
| 2025-11-07 | 3.02 | $3.03 | 170937 |
| 2025-11-06 | 3.02 | $3.01 | 309045 |
| 2025-11-05 | 3.03 | $2.97 | 385701 |
| 2025-11-04 | 3.04 | $2.93 | 344032 |
| 2025-11-03 | 3.05 | $2.97 | 209715 |
| 2025-10-31 | 3.06 | $3.04 | 275400 |
| 2025-10-30 | 3.06 | $3.03 | 193600 |
| 2025-10-29 | 3.06 | $3.02 | 245710 |
| 2025-10-28 | 3.07 | $3.02 | 209540 |
| 2025-10-27 | 3.07 | $3.03 | 155600 |
| 2025-10-24 | 3.08 | $3.00 | 191419 |
| 2025-10-23 | 3.09 | $3.01 | 192536 |
| 2025-10-22 | 3.09 | $3.06 | 223300 |
| 2025-10-21 | 3.09 | $3.14 | 177035 |
| 2025-10-20 | 3.09 | $3.15 | 190130 |
| 2025-10-17 | 3.08 | $3.16 | 311419 |
| 2025-10-16 | 3.07 | $3.14 | 534640 |
| 2025-10-15 | 3.05 | $3.11 | 1.7M |
| 2025-10-14 | 3.04 | $3.09 | 398300 |
| 2025-10-13 | 3.04 | $3.05 | 204131 |
| 2025-10-10 | 3.03 | $3.05 | 249738 |
| 2025-10-09 | 3.03 | $3.03 | 239810 |
| 2025-10-08 | 3.02 | $3.03 | 203349 |
| 2025-10-07 | 3.02 | $3.04 | 116616 |
| 2025-10-06 | 3.01 | $3.07 | 233342 |
| 2025-10-03 | 3.00 | $3.13 | 103200 |
| 2025-10-02 | 2.98 | $3.11 | 198229 |
| 2025-10-01 | 2.97 | $3.06 | 306800 |
| 2025-09-30 | 2.95 | $3.07 | 231919 |
| 2025-09-29 | 2.94 | $3.05 | 223600 |
| 2025-09-26 | 2.93 | $3.03 | 172000 |
| 2025-09-25 | 2.92 | $2.97 | 240600 |
| 2025-09-24 | 2.91 | $2.97 | 225419 |
| 2025-09-23 | 2.91 | $2.93 | 386339 |
| 2025-09-22 | 2.91 | $2.86 | 220100 |
| 2025-09-19 | 2.91 | $2.91 | 189700 |
| 2025-09-18 | 2.91 | $2.91 | 207500 |
| 2025-09-17 | 2.92 | $2.88 | 399900 |
| 2025-09-16 | 2.93 | $2.90 | 129000 |
| 2025-09-15 | 2.93 | $2.90 | 187500 |
| 2025-09-12 | 2.94 | $2.91 | 138712 |
| 2025-09-11 | 2.95 | $2.93 | 472900 |
| 2025-09-10 | 2.95 | $2.87 | 115400 |
| 2025-09-09 | 2.96 | $2.92 | 185135 |
| 2025-09-08 | 2.97 | $2.92 | 93208 |
| 2025-09-05 | 2.98 | $2.93 | 104900 |
| 2025-09-04 | 2.98 | $2.93 | 203300 |
| 2025-09-03 | 2.99 | $2.90 | 207900 |
| 2025-09-02 | 3.00 | $2.88 | 177138 |
| 2025-08-29 | 3.01 | $2.95 | 120438 |
| 2025-08-28 | 3.01 | $2.95 | 111240 |
| 2025-08-27 | 3.02 | $2.93 | 343633 |
| 2025-08-26 | 3.02 | $2.98 | 178802 |
| 2025-08-25 | 3.03 | $3.04 | 219400 |
| 2025-08-22 | 3.02 | $3.11 | 107940 |
| 2025-08-21 | 3.01 | $3.09 | 290635 |
| 2025-08-20 | 3.00 | $3.10 | 130824 |
| 2025-08-19 | 2.99 | $3.06 | 61500 |
| 2025-08-18 | 2.98 | $3.03 | 143200 |
| 2025-08-15 | 2.97 | $3.04 | 57700 |
| 2025-08-14 | 2.96 | $3.01 | 133100 |
| 2025-08-13 | 2.96 | $3.02 | 142216 |
| 2025-08-12 | 2.95 | $3.03 | 92000 |
| 2025-08-11 | 2.94 | $2.98 | 114400 |
| 2025-08-08 | 2.93 | $2.97 | 81226 |
| 2025-08-07 | 2.93 | $2.95 | 145900 |
| 2025-08-06 | 2.92 | $2.94 | 70800 |
| 2025-08-05 | 2.92 | $2.90 | 230000 |
| 2025-08-04 | 2.92 | $2.87 | 137727 |
| 2025-08-01 | 2.93 | $2.90 | 94127 |
| 2025-07-31 | 2.93 | $2.88 | 229616 |
| 2025-07-30 | 2.94 | $2.91 | 153000 |
| 2025-07-29 | 2.94 | $2.96 | 105500 |
| 2025-07-28 | 2.94 | $2.98 | 121600 |
| 2025-07-25 | 2.93 | $3.07 | 359600 |
| 2025-07-24 | 2.91 | $3.04 | 366117 |
| 2025-07-23 | 2.90 | $2.95 | 272100 |
| 2025-07-22 | 2.90 | $2.89 | 166300 |
| 2025-07-21 | 2.90 | $2.88 | 233641 |
| 2025-07-18 | 2.90 | $2.85 | 246500 |
| 2025-07-17 | 2.91 | $2.86 | 244548 |
| 2025-07-16 | 2.92 | $2.86 | 162004 |
| 2025-07-15 | 2.93 | $2.87 | 1.6M |
| 2025-07-14 | 2.93 | $2.89 | 245500 |
| 2025-07-11 | 2.94 | $2.92 | 117510 |
| 2025-07-10 | 2.94 | $2.96 | 237800 |
| 2025-07-09 | 2.94 | $2.98 | 171549 |
| 2025-07-08 | 2.94 | $2.95 | 181000 |
| 2025-07-07 | 2.94 | $2.94 | 924145 |
| 2025-07-03 | 2.94 | $2.95 | 75300 |
| 2025-07-02 | 2.94 | $2.92 | 124525 |
| 2025-07-01 | 2.95 | $2.92 | 253213 |
| 2025-06-30 | 2.95 | $2.85 | 186328 |
| 2025-06-27 | 2.97 | $2.80 | 294200 |
| 2025-06-26 | 2.99 | $2.80 | 286442 |
| 2025-06-25 | 3.01 | $3.02 | 121400 |
| 2025-06-24 | 3.01 | $3.05 | 181000 |
| 2025-06-23 | 3.02 | $2.99 | 191645 |
| 2025-06-20 | 3.03 | $2.99 | 142900 |
| 2025-06-18 | 3.04 | $3.01 | 136900 |
| 2025-06-17 | 3.05 | $3.01 | 193100 |
| 2025-06-16 | 3.06 | $2.99 | 242800 |
| 2025-06-13 | 3.08 | $3.00 | 255700 |
| 2025-06-12 | 3.10 | $2.98 | 187410 |
| 2025-06-11 | 3.11 | $2.88 | 1.1M |
| 2025-06-10 | 3.14 | $3.02 | 158100 |
| 2025-06-09 | 3.16 | $3.03 | 141747 |
| 2025-06-06 | 3.17 | $2.99 | 158100 |
| 2025-06-05 | 3.19 | $2.98 | 126100 |
| 2025-06-04 | 3.21 | $2.99 | 183800 |
| 2025-06-03 | 3.23 | $3.05 | 403400 |
| 2025-06-02 | 3.25 | $3.07 | 139726 |
| 2025-05-30 | 3.26 | $3.30 | 138800 |
| 2025-05-29 | 3.25 | $3.27 | 112331 |
| 2025-05-28 | 3.25 | $3.35 | 115700 |
| 2025-05-27 | 3.23 | $3.32 | 115600 |
| 2025-05-23 | 3.22 | $3.35 | 124900 |
| 2025-05-22 | 3.20 | $3.38 | 263800 |
| 2025-05-21 | 3.18 | $3.39 | 885207 |
| 2025-05-20 | 3.16 | $3.33 | 340100 |
| 2025-05-19 | 3.14 | $3.21 | 101442 |
| 2025-05-16 | 3.13 | $3.17 | 107600 |
| 2025-05-15 | 3.12 | $3.19 | 70603 |
| 2025-05-14 | 3.11 | $3.12 | 102737 |
| 2025-05-13 | 3.11 | $3.09 | 299100 |
| 2025-05-12 | 3.11 | $3.10 | 331200 |
| 2025-05-09 | 3.11 | $3.13 | 384500 |
| 2025-05-08 | 3.11 | $3.12 | 189531 |
| 2025-05-07 | 3.10 | $3.14 | 387720 |
| 2025-05-06 | 3.10 | $3.14 | 57607 |
| 2025-05-05 | 3.09 | $3.11 | 319800 |
| 2025-05-02 | 3.08 | $3.10 | 286500 |
| 2025-05-01 | 3.07 | $3.08 | 133820 |
| 2025-04-30 | 3.07 | $3.09 | 141500 |
| 2025-04-29 | 3.06 | $3.13 | 67900 |
| 2025-04-28 | 3.05 | $3.12 | 405630 |
| 2025-04-25 | 3.03 | $3.16 | 195125 |
| 2025-04-24 | 3.01 | $3.15 | 220808 |
| 2025-04-23 | 2.99 | $3.14 | 110741 |
| 2025-04-22 | 2.97 | $3.14 | 163032 |
| 2025-04-21 | 2.95 | $3.02 | 166800 |
| 2025-04-17 | 2.94 | $3.01 | 98600 |
| 2025-04-16 | 2.93 | $3.03 | 152000 |
| 2025-04-15 | 2.91 | $3.01 | 790800 |
| 2025-04-14 | 2.90 | $3.06 | 1.6M |
| 2025-04-11 | 2.88 | $3.00 | 701211 |
| 2025-04-10 | 2.86 | $2.96 | 440500 |
| 2025-04-09 | 2.85 | $2.89 | 421200 |
| 2025-04-08 | 2.85 | $2.82 | 388800 |
| 2025-04-07 | 2.85 | $2.86 | 515000 |
| 2025-04-04 | 2.85 | $2.87 | 187600 |
| 2025-04-03 | 2.84 | $2.97 | 210100 |
| 2025-04-02 | 2.83 | $2.88 | 239818 |
| 2025-04-01 | 2.82 | $2.85 | 220000 |
| 2025-03-31 | 2.82 | $2.86 | 217804 |
| 2025-03-28 | 2.81 | $2.86 | 292913 |
| 2025-03-27 | 2.80 | $2.82 | 957500 |
| 2025-03-26 | 2.80 | $2.76 | 155300 |
| 2025-03-25 | 2.79 | $2.78 | 1.1M |
| 2025-03-24 | 2.79 | $2.76 | 541343 |
| 2025-03-21 | 2.79 | $2.84 | 272426 |
| 2025-03-20 | 2.78 | $2.86 | 181900 |
| 2025-03-19 | 2.77 | $2.85 | 157600 |
| 2025-03-18 | 2.75 | $2.83 | 835200 |
| 2025-03-17 | 2.74 | $2.82 | 504600 |
| 2025-03-14 | 2.73 | $2.84 | 2.3M |
| 2025-03-13 | 2.72 | $2.75 | 4.9M |
| 2025-03-12 | 2.71 | $2.78 | 3.4M |
| 2025-03-11 | 2.71 | $2.81 | 844032 |
| 2025-03-10 | 2.70 | $2.84 | 874122 |
| 2025-03-07 | 2.69 | $2.81 | 456827 |
| 2025-03-06 | 2.68 | $2.76 | 687400 |
| 2025-03-05 | 2.67 | $2.71 | 338346 |
| 2025-03-04 | 2.67 | $2.67 | 415138 |
| 2025-03-03 | 2.68 | $2.60 | 385100 |
| 2025-02-28 | 2.69 | $2.59 | 400707 |
| 2025-02-27 | 2.71 | $2.60 | 371900 |
| 2025-02-26 | 2.72 | $2.63 | 353000 |
| 2025-02-25 | 2.74 | $2.68 | 1.4M |
| 2025-02-24 | 2.75 | $2.64 | 2.2M |
| 2025-02-21 | 2.76 | $2.54 | 4.4M |
| 2025-02-20 | 2.79 | $2.56 | 695238 |
| 2025-02-19 | 2.81 | $2.68 | 500626 |
| 2025-02-18 | 2.82 | $2.82 | 453200 |
| 2025-02-14 | 2.82 | $2.87 | 397400 |
| 2025-02-13 | 2.82 | $2.84 | 453727 |
| 2025-02-12 | 2.81 | $2.78 | 1.3M |
| 2025-02-11 | 2.82 | $2.77 | 310200 |
| 2025-02-10 | 2.82 | $2.84 | 256938 |
| 2025-02-07 | 2.82 | $2.85 | 591715 |
| 2025-02-06 | 2.81 | $2.82 | 386905 |
| 2025-02-05 | 2.81 | $2.84 | 487700 |
| 2025-02-04 | 2.81 | $2.83 | 533100 |
| 2025-02-03 | 2.81 | $2.79 | 416748 |
| 2025-01-31 | 2.81 | $2.79 | 304604 |
| 2025-01-30 | 2.81 | $2.85 | 3.1M |
| 2025-01-29 | 2.80 | $2.84 | 1.2M |
| 2025-01-28 | 2.80 | $2.85 | 320800 |
| 2025-01-27 | 2.79 | $2.84 | 717137 |
| 2025-01-24 | 2.79 | $2.79 | 458700 |
| 2025-01-23 | 2.79 | $2.74 | 762200 |
| 2025-01-22 | 2.79 | $2.72 | 800520 |
| 2025-01-21 | 2.80 | $2.81 | 874833 |
| 2025-01-17 | 2.80 | $2.73 | 721300 |
| 2025-01-16 | 2.80 | $2.86 | 3.2M |
| 2025-01-15 | 2.80 | $2.90 | 991700 |
| 2025-01-14 | 2.78 | $2.83 | 1.9M |
| 2025-01-13 | 2.78 | $2.80 | 844625 |
| 2025-01-10 | 2.78 | $2.78 | 614826 |
| 2025-01-08 | 2.78 | $2.80 | 444531 |
| 2025-01-07 | 2.78 | $2.80 | 1.5M |
| 2025-01-06 | 2.79 | $2.79 | 1.2M |
| 2025-01-03 | 2.79 | $2.74 | 694437 |
| 2025-01-02 | 2.80 | $2.74 | 511210 |
| 2024-12-31 | 2.81 | $2.78 | 425924 |
| 2024-12-30 | 2.82 | $2.76 | 805000 |
| 2024-12-27 | 2.83 | $2.79 | 768435 |
| 2024-12-26 | 2.83 | $2.78 | 713400 |
| 2024-12-24 | 2.84 | $2.80 | 306516 |
| 2024-12-23 | 2.85 | $2.74 | 1.6M |
| 2024-12-20 | 2.87 | $2.75 | 1.0M |
| 2024-12-19 | 2.89 | $2.76 | 1.5M |
| 2024-12-18 | 2.91 | $2.77 | 574100 |
| 2024-12-17 | 2.92 | $2.84 | 702700 |
| 2024-12-16 | 2.94 | $2.84 | 2.7M |
| 2024-12-13 | 2.95 | $2.88 | 520540 |
| 2024-12-12 | 2.97 | $2.89 | 753732 |
| 2024-12-11 | 2.98 | $2.90 | 492333 |
| 2024-12-10 | 2.99 | $2.93 | 658000 |
| 2024-12-09 | 3.00 | $2.99 | 885321 |
| 2024-12-06 | 3.01 | $2.94 | 634418 |
| 2024-12-05 | 3.02 | $2.91 | 810200 |
| 2024-12-04 | 3.04 | $2.93 | 509611 |
| 2024-12-03 | 3.05 | $2.90 | 1.1M |
| 2024-12-02 | 3.08 | $2.87 | 934422 |
| 2024-11-29 | 3.10 | $3.06 | 305800 |
| 2024-11-27 | 3.11 | $3.09 | 308503 |
| 2024-11-26 | 3.12 | $3.02 | 565429 |
| 2024-11-25 | 3.13 | $3.02 | 721200 |
| 2024-11-22 | 3.14 | $3.04 | 322700 |
| 2024-11-21 | 3.15 | $3.04 | 466823 |
| 2024-11-20 | 3.16 | $3.12 | 410702 |
| 2024-11-19 | 3.17 | $3.15 | 680600 |
| 2024-11-18 | 3.17 | $3.17 | 559700 |
| 2024-11-15 | 3.17 | $3.11 | 456042 |
| 2024-11-14 | 3.18 | $3.11 | 491300 |
| 2024-11-13 | 3.19 | $3.12 | 479139 |
| 2024-11-12 | 3.19 | $3.14 | 327115 |
| 2024-11-11 | 3.20 | $3.21 | 372100 |
| 2024-11-08 | 3.20 | $3.25 | 345300 |
| 2024-11-07 | 3.19 | $3.23 | 329122 |
| 2024-11-06 | 3.19 | $3.19 | 122500 |
| 2024-11-05 | 3.19 | $3.23 | 347200 |
| 2024-11-04 | 3.19 | $3.39 | 314125 |
| 2024-11-01 | 3.18 | $3.15 | 215737 |
| 2024-10-31 | 3.19 | $3.13 | 302200 |
| 2024-10-30 | 3.20 | $3.11 | 207800 |
| 2024-10-29 | 3.21 | $3.10 | 215221 |
| 2024-10-28 | 3.23 | $3.13 | 271740 |
| 2024-10-25 | 3.24 | $3.10 | 172619 |
| 2024-10-24 | 3.26 | $3.15 | 120700 |
| 2024-10-23 | 3.28 | $3.24 | 112932 |
| 2024-10-22 | 3.29 | $3.23 | 98400 |
| 2024-10-21 | 3.30 | $3.23 | 496205 |
| 2024-10-18 | 3.31 | $3.23 | 665527 |
| 2024-10-17 | 3.33 | $3.25 | 301502 |
| 2024-10-16 | 3.34 | $3.18 | 907100 |
| 2024-10-15 | 3.36 | $3.21 | 3.7M |
| 2024-10-14 | 3.39 | $3.21 | 186829 |
| 2024-10-11 | 3.41 | $3.28 | 193616 |
| 2024-10-10 | 3.42 | $3.39 | 116347 |
| 2024-10-09 | 3.43 | $3.40 | 54900 |
| 2024-10-08 | 3.43 | $3.41 | 691700 |
| 2024-10-07 | 3.43 | $3.37 | 280200 |
| 2024-10-04 | 3.44 | $3.33 | 129518 |
| 2024-10-03 | 3.45 | $3.30 | 153829 |
| 2024-10-02 | 3.46 | $3.35 | 109745 |
| 2024-10-01 | 3.47 | $3.42 | 137400 |
| 2024-09-30 | 3.47 | $3.42 | 148200 |
| 2024-09-27 | 3.47 | $3.59 | 222600 |
| 2024-09-26 | 3.45 | $3.54 | 85200 |
| 2024-09-25 | 3.43 | $3.53 | 215644 |
| 2024-09-24 | 3.41 | $3.54 | 255223 |
| 2024-09-23 | 3.39 | $3.47 | 190300 |
| 2024-09-20 | 3.38 | $3.51 | 210922 |
| 2024-09-19 | 3.36 | $3.52 | 82506 |
| 2024-09-18 | 3.34 | $3.48 | 54738 |
| 2024-09-17 | 3.32 | $3.44 | 130519 |
| 2024-09-16 | 3.30 | $3.44 | 561300 |
| 2024-09-13 | 3.28 | $3.39 | 636945 |
| 2024-09-12 | 3.27 | $3.36 | 146425 |
| 2024-09-11 | 3.25 | $3.33 | 171300 |
| 2024-09-10 | 3.24 | $3.33 | 163500 |
| 2024-09-09 | 3.22 | $3.31 | 186400 |
| 2024-09-06 | 3.21 | $3.27 | 198720 |
| 2024-09-05 | 3.20 | $3.30 | 330000 |
| 2024-09-04 | 3.18 | $3.28 | 166800 |
| 2024-09-03 | 3.17 | $3.27 | 181900 |
| 2024-08-30 | 3.15 | $3.22 | 230940 |
| 2024-08-29 | 3.14 | $3.22 | 321100 |
| 2024-08-28 | 3.13 | $3.24 | 240738 |
| 2024-08-27 | 3.12 | $3.25 | 334600 |
| 2024-08-26 | 3.10 | $3.20 | 265100 |
| 2024-08-23 | 3.09 | $3.18 | 114200 |
| 2024-08-22 | 3.08 | $3.14 | 224700 |
| 2024-08-21 | 3.07 | $3.14 | 342500 |
| 2024-08-20 | 3.06 | $3.13 | 717608 |
| 2024-08-19 | 3.05 | $3.12 | 1.1M |
| 2024-08-16 | 3.05 | $3.06 | 225300 |
| 2024-08-15 | 3.05 | $3.04 | 376400 |
| 2024-08-14 | 3.06 | $3.05 | 377726 |
| 2024-08-13 | 3.06 | $3.01 | 4.1M |
| 2024-08-12 | 3.07 | $3.03 | 3.6M |
| 2024-08-09 | 3.08 | $3.04 | 1.5M |
| 2024-08-08 | 3.08 | $3.08 | 340900 |
| 2024-08-07 | 3.08 | $3.06 | 615900 |
| 2024-08-06 | 3.09 | $3.01 | 1.1M |
| 2024-08-05 | 3.10 | $3.02 | 420300 |
| 2024-08-02 | 3.11 | $3.08 | 327400 |
| 2024-08-01 | 3.11 | $3.04 | 213544 |
| 2024-07-31 | 3.11 | $3.04 | 797900 |
| 2024-07-30 | 3.12 | $3.04 | 687800 |
| 2024-07-29 | 3.12 | $3.09 | 822600 |
| 2024-07-26 | 3.12 | $3.07 | 310900 |
| 2024-07-25 | 3.12 | $3.03 | 660500 |
| 2024-07-24 | 3.12 | $3.20 | 207143 |
| 2024-07-23 | 3.10 | $3.25 | 316100 |
| 2024-07-22 | 3.08 | $3.26 | 271300 |
| 2024-07-19 | 3.06 | $3.24 | 3.8M |
| 2024-07-18 | 3.03 | $3.18 | 215825 |
| 2024-07-17 | 3.01 | $3.15 | 925200 |
| 2024-07-16 | 3.00 | $3.07 | 541200 |
| 2024-07-15 | 2.99 | $3.06 | 226347 |
| 2024-07-12 | 2.98 | $3.09 | 334445 |
| 2024-07-11 | 2.97 | $3.08 | 778219 |
| 2024-07-10 | 2.96 | $3.05 | 913500 |
| 2024-07-09 | 2.96 | $3.01 | 318843 |
| 2024-07-08 | 2.96 | $3.01 | 450306 |
| 2024-07-05 | 2.96 | $3.05 | 462200 |
| 2024-07-03 | 2.96 | $2.95 | 412700 |
| 2024-07-02 | 2.97 | $2.90 | 913000 |
| 2024-07-01 | 2.99 | $2.84 | 1.3M |
| 2024-06-28 | 3.01 | $2.78 | 1.1M |
| 2024-06-27 | 3.04 | $2.83 | 610100 |
| 2024-06-26 | 3.07 | $2.90 | 745300 |
| 2024-06-25 | 3.10 | $2.95 | 540122 |
| 2024-06-24 | 3.13 | $2.93 | 727000 |
| 2024-06-21 | 3.16 | $2.94 | 567703 |
| 2024-06-20 | 3.19 | $2.96 | 634513 |
| 2024-06-18 | 3.22 | $3.01 | 7.3M |
| 2024-06-17 | 3.25 | $3.14 | 682049 |
| 2024-06-14 | 3.27 | $3.10 | 368000 |
| 2024-06-13 | 3.30 | $3.17 | 3.2M |
| 2024-06-12 | 3.32 | $3.22 | 1.2M |
| 2024-06-11 | 3.35 | $3.23 | 968400 |
| 2024-06-10 | 3.37 | $3.17 | 851400 |
| 2024-06-07 | 3.40 | $3.22 | 606515 |
| 2024-06-06 | 3.42 | $3.24 | 281729 |
| 2024-06-05 | 3.45 | $3.26 | 170827 |
| 2024-06-04 | 3.47 | $3.35 | 365200 |
| 2024-06-03 | 3.49 | $3.37 | 937200 |
| 2024-05-31 | 3.50 | $3.19 | 2.4M |
| 2024-05-30 | 3.54 | $3.29 | 694900 |
| 2024-05-29 | 3.56 | $3.31 | 221100 |
| 2024-05-28 | 3.58 | $3.57 | 195817 |
| 2024-05-24 | 3.58 | $3.57 | 185200 |
| 2024-05-23 | 3.58 | $3.60 | 234419 |
| 2024-05-22 | 3.57 | $3.61 | 179700 |
| 2024-05-21 | 3.56 | $3.60 | 112000 |
| 2024-05-20 | 3.55 | $3.62 | 84100 |
| 2024-05-17 | 3.54 | $3.63 | 79349 |
| 2024-05-16 | 3.53 | $3.56 | 125803 |
| 2024-05-15 | 3.52 | $3.56 | 85933 |
| 2024-05-14 | 3.51 | $3.70 | 97200 |
| 2024-05-13 | 3.49 | $3.72 | 117146 |
| 2024-05-10 | 3.46 | $3.58 | 73043 |
| 2024-05-09 | 3.45 | $3.60 | 145529 |
| 2024-05-08 | 3.43 | $3.48 | 143549 |
| 2024-05-07 | 3.43 | $3.43 | 237600 |
| 2024-05-06 | 3.43 | $3.45 | 153948 |
| 2024-05-03 | 3.43 | $3.41 | 150800 |
| 2024-05-02 | 3.43 | $3.37 | 139945 |
| 2024-05-01 | 3.44 | $3.43 | 149538 |
| 2024-04-30 | 3.44 | $3.40 | 109200 |
| 2024-04-29 | 3.44 | $3.41 | 212820 |
| 2024-04-26 | 3.45 | $3.45 | 292200 |
| 2024-04-25 | 3.45 | $3.42 | 159426 |
| 2024-04-24 | 3.45 | $3.47 | 1.4M |
| 2024-04-23 | 3.45 | $3.53 | 337634 |
| 2024-04-22 | 3.44 | $3.50 | 231608 |
| 2024-04-19 | 3.44 | $3.42 | 197900 |
| 2024-04-18 | 3.44 | $3.38 | 416100 |
| 2024-04-17 | 3.45 | $3.39 | 751800 |
| 2024-04-16 | 3.46 | $3.37 | 722300 |
| 2024-04-15 | 3.47 | $3.36 | 420419 |
| 2024-04-12 | 3.48 | $3.43 | 192121 |
| 2024-04-11 | 3.49 | $3.45 | 281107 |
| 2024-04-10 | 3.49 | $3.52 | 194106 |
| 2024-04-09 | 3.49 | $3.50 | 307011 |
| 2024-04-08 | 3.49 | $3.55 | 285600 |
| 2024-04-05 | 3.48 | $3.43 | 252114 |
| 2024-04-04 | 3.49 | $3.40 | 205739 |
| 2024-04-03 | 3.49 | $3.52 | 176906 |
| 2024-04-02 | 3.49 | $3.50 | 125200 |
| 2024-04-01 | 3.49 | $3.48 | 180845 |
| 2024-03-28 | 3.49 | $3.47 | 529309 |
| 2024-03-27 | 3.49 | $3.53 | 208700 |
| 2024-03-26 | 3.48 | $3.47 | 386226 |
| 2024-03-25 | 3.48 | $3.52 | 402700 |
| 2024-03-22 | 3.47 | $3.53 | 180929 |
| 2024-03-21 | 3.47 | $3.51 | 129500 |
| 2024-03-20 | 3.46 | $3.47 | 81900 |
| 2024-03-19 | 3.46 | $3.48 | 235822 |
| 2024-03-18 | 3.46 | $3.45 | 387205 |
| 2024-03-15 | 3.46 | $3.48 | 480929 |
| 2024-03-14 | 3.46 | $3.50 | 281514 |
| 2024-03-13 | 3.45 | $3.52 | 93321 |
| 2024-03-12 | 3.44 | $3.50 | 571211 |
| 2024-03-11 | 3.43 | $3.43 | 235026 |
| 2024-03-08 | 3.43 | $3.41 | 119047 |
| 2024-03-07 | 3.42 | $3.46 | 698200 |
| 2024-03-06 | 3.42 | $3.46 | 171943 |
| 2024-03-05 | 3.41 | $3.46 | 140042 |
| 2024-03-04 | 3.40 | $3.39 | 683100 |
| 2024-03-01 | 3.40 | $3.38 | 219600 |
| 2024-02-29 | 3.40 | $3.38 | 196408 |
| 2024-02-28 | 3.40 | $3.40 | 157900 |
| 2024-02-27 | 3.40 | $3.47 | 148300 |
| 2024-02-26 | 3.40 | $3.43 | 117800 |
| 2024-02-23 | 3.39 | $3.56 | 90340 |
| 2024-02-22 | 3.38 | $3.53 | 161002 |
| 2024-02-21 | 3.36 | $3.60 | 229238 |
| 2024-02-20 | 3.34 | $3.40 | 296500 |
| 2024-02-16 | 3.34 | $3.31 | 195800 |
| 2024-02-15 | 3.35 | $3.28 | 303026 |
| 2024-02-14 | 3.36 | $3.24 | 190736 |
| 2024-02-13 | 3.38 | $3.22 | 769600 |
| 2024-02-12 | 3.40 | $3.25 | 462422 |
| 2024-02-09 | 3.42 | $3.28 | 284313 |
| 2024-02-08 | 3.44 | $3.29 | 210002 |
| 2024-02-07 | 3.46 | $3.32 | 296128 |
| 2024-02-06 | 3.48 | $3.45 | 665941 |
| 2024-02-05 | 3.49 | $3.44 | 489900 |
| 2024-02-02 | 3.50 | $3.50 | 100100 |
| 2024-02-01 | 3.51 | $3.44 | 212230 |
| 2024-01-31 | 3.52 | $3.44 | 76100 |
| 2024-01-30 | 3.53 | $3.44 | 74200 |
| 2024-01-29 | 3.55 | $3.46 | 275810 |
| 2024-01-26 | 3.56 | $3.52 | 146544 |
| 2024-01-25 | 3.57 | $3.50 | 175200 |
| 2024-01-24 | 3.59 | $3.45 | 110248 |
| 2024-01-23 | 3.60 | $3.44 | 167400 |
| 2024-01-22 | 3.63 | $3.49 | 187649 |
| 2024-01-19 | 3.64 | $3.45 | 84200 |
| 2024-01-18 | 3.66 | $3.58 | 209600 |
| 2024-01-17 | 3.67 | $3.60 | 188700 |
| 2024-01-16 | 3.68 | $3.60 | 1.2M |
| 2024-01-12 | 3.69 | $3.66 | 232717 |
| 2024-01-11 | 3.69 | $3.64 | 137700 |
| 2024-01-10 | 3.70 | $3.66 | 57918 |
| 2024-01-09 | 3.70 | $3.69 | 78406 |
| 2024-01-08 | 3.70 | $3.72 | 107902 |
| 2024-01-05 | 3.70 | $3.70 | 94100 |
| 2024-01-04 | 3.70 | $3.73 | 110149 |
| 2024-01-03 | 3.69 | $3.66 | 141900 |
| 2024-01-02 | 3.70 | $3.70 | 100700 |
| 2023-12-29 | 3.70 | $3.73 | 118800 |
| 2023-12-28 | 3.70 | $3.74 | 366936 |
| 2023-12-27 | 3.70 | $3.74 | 146116 |
| 2023-12-26 | 3.69 | $3.73 | 69512 |
| 2023-12-22 | 3.70 | $3.72 | 92300 |
| 2023-12-21 | 3.70 | $3.68 | 101200 |
| 2023-12-20 | 3.70 | $3.69 | 95633 |
| 2023-12-19 | 3.71 | $3.69 | 140900 |
| 2023-12-18 | 3.72 | $3.58 | 226109 |
| 2023-12-15 | 3.73 | $3.57 | 153700 |
| 2023-12-14 | 3.75 | $3.62 | 117300 |
| 2023-12-13 | 3.77 | $3.59 | 183021 |
| 2023-12-12 | 3.78 | $3.72 | 896142 |
| 2023-12-11 | 3.79 | $3.76 | 476538 |
| 2023-12-08 | 3.79 | $3.76 | 236500 |
| 2023-12-07 | 3.80 | $3.77 | 264643 |
| 2023-12-06 | 3.80 | $3.76 | 97923 |
| 2023-12-05 | 3.80 | $3.77 | 82201 |
| 2023-12-04 | 3.80 | $3.80 | 123500 |
| 2023-12-01 | 3.80 | $3.83 | 69715 |
| 2023-11-30 | 3.79 | $3.82 | 106100 |
| 2023-11-29 | 3.78 | $3.84 | 148325 |
| 2023-11-28 | 3.77 | $3.85 | 96046 |
| 2023-11-27 | 3.76 | $3.87 | 71400 |
| 2023-11-24 | 3.74 | $3.86 | 101007 |
| 2023-11-22 | 3.72 | $3.79 | 96700 |
| 2023-11-21 | 3.71 | $3.74 | 193239 |
| 2023-11-20 | 3.70 | $3.75 | 340739 |
| 2023-11-17 | 3.69 | $3.73 | 72100 |
| 2023-11-16 | 3.67 | $3.76 | 98801 |
| 2023-11-15 | 3.65 | $3.75 | 161200 |
| 2023-11-14 | 3.63 | $3.79 | 99000 |
| 2023-11-13 | 3.61 | $3.76 | 148900 |
| 2023-11-10 | 3.58 | $3.69 | 93537 |
| 2023-11-09 | 3.56 | $3.66 | 175725 |
| 2023-11-08 | 3.54 | $3.73 | 130107 |
| 2023-11-07 | 3.51 | $3.73 | 264700 |
| 2023-11-06 | 3.49 | $3.71 | 305422 |
| 2023-11-03 | 3.46 | $3.71 | 639800 |
| 2023-11-02 | 3.43 | $3.64 | 876100 |
| 2023-11-01 | 3.40 | $3.55 | 368349 |
| 2023-10-31 | 3.38 | $3.51 | 1.7M |
| 2023-10-30 | 3.37 | $3.55 | 244800 |
| 2023-10-27 | 3.35 | $3.46 | 96513 |
| 2023-10-26 | 3.34 | $3.42 | 142145 |
| 2023-10-25 | 3.33 | $3.37 | 153400 |
| 2023-10-24 | 3.33 | $3.33 | 390400 |
| 2023-10-23 | 3.33 | $3.31 | 258000 |
| 2023-10-20 | 3.34 | $3.26 | 138700 |
| 2023-10-19 | 3.35 | $3.28 | 635629 |
| 2023-10-18 | 3.36 | $3.32 | 150622 |
| 2023-10-17 | 3.36 | $3.33 | 363600 |
| 2023-10-16 | 3.37 | $3.35 | 944441 |
| 2023-10-13 | 3.38 | $3.30 | 124249 |
| 2023-10-12 | 3.39 | $3.33 | 187033 |
| 2023-10-11 | 3.40 | $3.36 | 163433 |
| 2023-10-10 | 3.41 | $3.35 | 248241 |
| 2023-10-09 | 3.43 | $3.40 | 155000 |
| 2023-10-06 | 3.44 | $3.41 | 201800 |
| 2023-10-05 | 3.44 | $3.38 | 185345 |
| 2023-10-04 | 3.46 | $3.33 | 276300 |
| 2023-10-03 | 3.48 | $3.34 | 278800 |
| 2023-10-02 | 3.50 | $3.35 | 191436 |
| 2023-09-29 | 3.52 | $3.41 | 173900 |
| 2023-09-28 | 3.53 | $3.42 | 324238 |
| 2023-09-27 | 3.55 | $3.37 | 240200 |
| 2023-09-26 | 3.57 | $3.42 | 390746 |
| 2023-09-25 | 3.60 | $3.40 | 134205 |
| 2023-09-22 | 3.62 | $3.50 | 115311 |
| 2023-09-21 | 3.64 | $3.58 | 173400 |
| 2023-09-20 | 3.65 | $3.60 | 190800 |
| 2023-09-19 | 3.67 | $3.62 | 192000 |
| 2023-09-18 | 3.68 | $3.58 | 86701 |
| 2023-09-15 | 3.70 | $3.59 | 790300 |
| 2023-09-14 | 3.72 | $3.65 | 112312 |
| 2023-09-13 | 3.74 | $3.63 | 60326 |
| 2023-09-12 | 3.76 | $3.70 | 126600 |
| 2023-09-11 | 3.77 | $3.68 | 94546 |
| 2023-09-08 | 3.79 | $3.63 | 126800 |
| 2023-09-07 | 3.82 | $3.55 | 124436 |
| 2023-09-06 | 3.85 | $3.56 | 92911 |
| 2023-09-05 | 3.89 | $3.60 | 176035 |
| 2023-09-01 | 3.93 | $3.71 | 77400 |
| 2023-08-31 | 3.95 | $3.81 | 128500 |
| 2023-08-30 | 3.97 | $3.81 | 226811 |
| 2023-08-29 | 3.99 | $3.83 | 659914 |
| 2023-08-28 | 4.01 | $3.97 | 80001 |
| 2023-08-25 | 4.01 | $3.98 | 38844 |
| 2023-08-24 | 4.02 | $3.97 | 50500 |
| 2023-08-23 | 4.02 | $3.99 | 39000 |
| 2023-08-22 | 4.03 | $4.02 | 82540 |
| 2023-08-21 | 4.03 | $4.03 | 388600 |
| 2023-08-18 | 4.03 | $4.00 | 161900 |
| 2023-08-17 | 4.03 | $4.03 | 72000 |
| 2023-08-16 | 4.03 | $4.00 | 96300 |
| 2023-08-15 | 4.03 | $4.01 | 58021 |
| 2023-08-14 | 4.03 | $4.02 | 210100 |
| 2023-08-11 | 4.03 | $4.03 | 63300 |
| 2023-08-10 | 4.03 | $4.01 | 56610 |
| 2023-08-09 | 4.03 | $4.02 | 100300 |
| 2023-08-08 | 4.03 | $4.04 | 67500 |
| 2023-08-07 | 4.03 | $4.04 | 60900 |
| 2023-08-04 | 4.02 | $4.04 | 43303 |
| 2023-08-03 | 4.01 | $4.05 | 207300 |
| 2023-08-02 | 4.00 | $4.04 | 55500 |
| 2023-08-01 | 3.99 | $4.07 | 80100 |
| 2023-07-31 | 3.98 | $4.06 | 75500 |
| 2023-07-28 | 3.96 | $4.07 | 217000 |
| 2023-07-27 | 3.95 | $4.12 | 74239 |
| 2023-07-26 | 3.93 | $4.07 | 99444 |
| 2023-07-25 | 3.91 | $3.92 | 94800 |
| 2023-07-24 | 3.90 | $3.96 | 56300 |
| 2023-07-21 | 3.89 | $4.00 | 74900 |
| 2023-07-20 | 3.87 | $3.99 | 71416 |
| 2023-07-19 | 3.85 | $3.98 | 83300 |
| 2023-07-18 | 3.83 | $3.93 | 93700 |
| 2023-07-17 | 3.82 | $3.92 | 270100 |
| 2023-07-14 | 3.80 | $3.90 | 412900 |
| 2023-07-13 | 3.79 | $3.94 | 49500 |
| 2023-07-12 | 3.76 | $3.91 | 65707 |
| 2023-07-11 | 3.74 | $3.84 | 181715 |
| 2023-07-10 | 3.73 | $3.77 | 91300 |
| 2023-07-07 | 3.72 | $3.77 | 102029 |
| 2023-07-06 | 3.71 | $3.72 | 237518 |
| 2023-07-05 | 3.70 | $3.74 | 124100 |
| 2023-07-03 | 3.69 | $3.83 | 51500 |
| 2023-06-30 | 3.68 | $3.85 | 94540 |
| 2023-06-29 | 3.66 | $3.76 | 69200 |
| 2023-06-28 | 3.64 | $3.84 | 87303 |
| 2023-06-27 | 3.62 | $3.74 | 301300 |
| 2023-06-26 | 3.61 | $3.67 | 102137 |
| 2023-06-23 | 3.61 | $3.62 | 105400 |
| 2023-06-22 | 3.61 | $3.60 | 136015 |
| 2023-06-21 | 3.61 | $3.64 | 114124 |
| 2023-06-20 | 3.62 | $3.63 | 245100 |
| 2023-06-16 | 3.62 | $3.64 | 111900 |
| 2023-06-15 | 3.62 | $3.62 | 1.3M |
| 2023-06-14 | 3.63 | $3.58 | 88600 |
| 2023-06-13 | 3.64 | $3.54 | 1.3M |
| 2023-06-12 | 3.66 | $3.54 | 167600 |
| 2023-06-09 | 3.68 | $3.53 | 197126 |
| 2023-06-08 | 3.70 | $3.60 | 130643 |
| 2023-06-07 | 3.72 | $3.56 | 1.7M |
| 2023-06-06 | 3.74 | $3.55 | 144203 |
| 2023-06-05 | 3.77 | $3.69 | 365500 |
| 2023-06-02 | 3.79 | $3.66 | 155836 |
| 2023-06-01 | 3.80 | $3.67 | 475634 |
| 2023-05-31 | 3.82 | $3.66 | 149337 |
| 2023-05-30 | 3.85 | $3.71 | 75300 |
| 2023-05-26 | 3.87 | $3.74 | 67400 |
| 2023-05-25 | 3.88 | $3.75 | 122645 |
| 2023-05-24 | 3.90 | $3.80 | 71000 |
| 2023-05-23 | 3.92 | $3.83 | 146104 |
| 2023-05-22 | 3.94 | $3.85 | 136300 |
| 2023-05-19 | 3.95 | $3.82 | 232906 |
| 2023-05-18 | 3.97 | $3.78 | 71500 |
| 2023-05-17 | 3.99 | $3.91 | 37235 |
| 2023-05-16 | 4.00 | $3.94 | 63011 |
| 2023-05-15 | 4.01 | $3.96 | 876516 |
| 2023-05-12 | 4.02 | $3.98 | 52600 |
| 2023-05-11 | 4.03 | $4.02 | 48800 |
| 2023-05-10 | 4.03 | $3.97 | 78306 |
| 2023-05-09 | 4.04 | $3.96 | 44032 |
| 2023-05-08 | 4.05 | $3.95 | 842644 |
| 2023-05-05 | 4.07 | $3.94 | 103500 |
| 2023-05-04 | 4.08 | $3.88 | 92500 |
| 2023-05-03 | 4.10 | $4.01 | 157600 |
| 2023-05-02 | 4.11 | $4.10 | 75000 |
| 2023-05-01 | 4.11 | $4.17 | 113200 |
| 2023-04-28 | 4.11 | $4.16 | 65500 |
| 2023-04-27 | 4.10 | $4.15 | 48300 |
| 2023-04-26 | 4.10 | $4.15 | 334239 |
| 2023-04-25 | 4.09 | $4.01 | 227548 |
| 2023-04-24 | 4.09 | $4.08 | 39131 |
| 2023-04-21 | 4.09 | $4.03 | 60719 |
| 2023-04-20 | 4.09 | $4.04 | 37400 |
| 2023-04-19 | 4.09 | $4.13 | 48900 |
| 2023-04-18 | 4.08 | $4.16 | 893244 |
| 2023-04-17 | 4.06 | $4.13 | 408332 |
| 2023-04-14 | 4.05 | $4.12 | 52400 |
| 2023-04-13 | 4.03 | $4.13 | 32328 |
| 2023-04-12 | 4.02 | $4.18 | 46044 |
| 2023-04-11 | 3.99 | $4.14 | 106800 |
| 2023-04-10 | 3.97 | $4.09 | 65200 |
| 2023-04-06 | 3.96 | $4.09 | 44100 |
| 2023-04-05 | 3.94 | $4.02 | 142800 |
| 2023-04-04 | 3.93 | $4.08 | 196100 |
| 2023-04-03 | 3.91 | $4.10 | 67948 |
| 2023-03-31 | 3.89 | $4.05 | 221100 |
| 2023-03-30 | 3.87 | $4.00 | 52312 |
| 2023-03-29 | 3.86 | $3.93 | 54600 |
| 2023-03-28 | 3.85 | $3.90 | 52600 |
| 2023-03-27 | 3.85 | $3.84 | 62115 |
| 2023-03-24 | 3.85 | $3.80 | 35400 |
| 2023-03-23 | 3.86 | $3.85 | 93830 |
| 2023-03-22 | 3.86 | $3.90 | 90600 |
| 2023-03-21 | 3.86 | $3.86 | 39500 |
| 2023-03-20 | 3.86 | $3.81 | 52442 |
| 2023-03-17 | 3.86 | $3.72 | 56300 |
| 2023-03-16 | 3.88 | $3.80 | 395305 |
| 2023-03-15 | 3.89 | $3.80 | 87804 |
| 2023-03-14 | 3.89 | $3.97 | 66500 |
| 2023-03-13 | 3.88 | $3.92 | 50100 |
| 2023-03-10 | 3.88 | $3.94 | 83039 |
| 2023-03-09 | 3.86 | $3.85 | 75200 |
| 2023-03-08 | 3.86 | $3.85 | 65434 |
| 2023-03-07 | 3.85 | $3.83 | 43211 |
| 2023-03-06 | 3.85 | $3.88 | 71115 |
| 2023-03-03 | 3.84 | $3.89 | 39100 |
| 2023-03-02 | 3.83 | $3.89 | 56300 |
| 2023-03-01 | 3.82 | $3.88 | 295931 |
| 2023-02-28 | 3.81 | $3.98 | 179200 |
| 2023-02-27 | 3.79 | $3.93 | 68525 |
| 2023-02-24 | 3.78 | $3.90 | 52100 |
| 2023-02-23 | 3.77 | $3.82 | 36546 |
| 2023-02-22 | 3.76 | $3.83 | 75110 |
| 2023-02-21 | 3.76 | $3.89 | 137603 |
| 2023-02-17 | 3.74 | $3.93 | 32900 |
| 2023-02-16 | 3.73 | $3.92 | 57823 |
| 2023-02-15 | 3.71 | $3.85 | 170000 |
| 2023-02-14 | 3.70 | $3.58 | 58400 |
| 2023-02-13 | 3.72 | $3.50 | 81216 |
| 2023-02-10 | 3.75 | $3.53 | 184500 |
| 2023-02-09 | 3.77 | $3.61 | 117714 |
| 2023-02-08 | 3.78 | $3.60 | 117500 |
| 2023-02-07 | 3.80 | $3.63 | 229820 |
| 2023-02-06 | 3.81 | $3.80 | 109803 |
| 2023-02-03 | 3.81 | $3.81 | 148400 |
| 2023-02-02 | 3.80 | $3.87 | 108132 |
| 2023-02-01 | 3.79 | $3.89 | 145937 |
| 2023-01-31 | 3.77 | $3.85 | 156700 |
| 2023-01-30 | 3.75 | $3.85 | 336100 |
| 2023-01-27 | 3.73 | $3.86 | 108100 |
| 2023-01-26 | 3.70 | $3.83 | 80043 |
| 2023-01-25 | 3.68 | $3.81 | 74000 |
| 2023-01-24 | 3.66 | $3.78 | 96100 |
| 2023-01-23 | 3.63 | $3.81 | 125400 |
| 2023-01-20 | 3.60 | $3.82 | 98536 |
| 2023-01-19 | 3.57 | $3.74 | 148200 |
| 2023-01-18 | 3.55 | $3.77 | 326500 |
| 2023-01-17 | 3.51 | $3.81 | 236427 |
| 2023-01-13 | 3.48 | $3.63 | 59738 |
| 2023-01-12 | 3.45 | $3.68 | 79400 |
| 2023-01-11 | 3.43 | $3.64 | 52429 |
| 2023-01-10 | 3.40 | $3.64 | 94200 |
| 2023-01-09 | 3.38 | $3.61 | 187328 |
| 2023-01-06 | 3.35 | $3.46 | 199200 |
| 2023-01-05 | 3.34 | $3.34 | 307002 |
| 2023-01-04 | 3.34 | $3.41 | 1.6M |
| 2023-01-03 | 3.34 | $3.31 | 129900 |
| 2022-12-30 | 3.35 | $3.31 | 167938 |
| 2022-12-29 | 3.35 | $3.33 | 86515 |
| 2022-12-28 | 3.36 | $3.30 | 130011 |
| 2022-12-27 | 3.37 | $3.36 | 189100 |
| 2022-12-23 | 3.37 | $3.38 | 170900 |
| 2022-12-22 | 3.37 | $3.33 | 149800 |
| 2022-12-21 | 3.38 | $3.33 | 147900 |
| 2022-12-20 | 3.39 | $3.32 | 283243 |
| 2022-12-19 | 3.39 | $3.32 | 264949 |
| 2022-12-16 | 3.40 | $3.27 | 136000 |
| 2022-12-15 | 3.41 | $3.34 | 155416 |
| 2022-12-14 | 3.42 | $3.31 | 168600 |
| 2022-12-13 | 3.42 | $3.42 | 186242 |
| 2022-12-12 | 3.42 | $3.40 | 187600 |
| 2022-12-09 | 3.42 | $3.45 | 640513 |
| 2022-12-08 | 3.42 | $3.46 | 122200 |
| 2022-12-07 | 3.41 | $3.48 | 88906 |
| 2022-12-06 | 3.40 | $3.50 | 145500 |
| 2022-12-05 | 3.38 | $3.46 | 1.0M |
| 2022-12-02 | 3.37 | $3.48 | 425622 |
| 2022-12-01 | 3.35 | $3.49 | 1.2M |
| 2022-11-30 | 3.34 | $3.39 | 92100 |
| 2022-11-29 | 3.33 | $3.38 | 224942 |
| 2022-11-28 | 3.32 | $3.35 | 292700 |
| 2022-11-25 | 3.31 | $3.39 | 75142 |
| 2022-11-23 | 3.30 | $3.36 | 126200 |
| 2022-11-22 | 3.29 | $3.33 | 246600 |
| 2022-11-21 | 3.28 | $3.29 | 148400 |
| 2022-11-18 | 3.27 | $3.33 | 457700 |
| 2022-11-17 | 3.26 | $3.30 | 157200 |
| 2022-11-16 | 3.24 | $3.32 | 112200 |
| 2022-11-15 | 3.23 | $3.37 | 300547 |
| 2022-11-14 | 3.21 | $3.36 | 224400 |
| 2022-11-11 | 3.18 | $3.31 | 143412 |
| 2022-11-10 | 3.16 | $3.30 | 110700 |
| 2022-11-09 | 3.14 | $3.26 | 105900 |
| 2022-11-08 | 3.12 | $3.24 | 343928 |
| 2022-11-07 | 3.10 | $3.29 | 514000 |
| 2022-11-04 | 3.07 | $3.22 | 193500 |
| 2022-11-03 | 3.04 | $3.13 | 362811 |
| 2022-11-02 | 3.03 | $3.15 | 258719 |
| 2022-11-01 | 3.01 | $3.14 | 262100 |
| 2022-10-31 | 2.99 | $3.16 | 356145 |
| 2022-10-28 | 2.96 | $3.17 | 228800 |
| 2022-10-27 | 2.93 | $3.11 | 382900 |
| 2022-10-26 | 2.91 | $3.10 | 94400 |
| 2022-10-25 | 2.89 | $3.04 | 610200 |
| 2022-10-24 | 2.87 | $2.98 | 423113 |
| 2022-10-21 | 2.86 | $2.95 | 191523 |
| 2022-10-20 | 2.85 | $2.90 | 320923 |
| 2022-10-19 | 2.84 | $2.92 | 234105 |
| 2022-10-18 | 2.84 | $2.94 | 1.1M |
| 2022-10-17 | 2.83 | $2.93 | 1.1M |
| 2022-10-14 | 2.83 | $2.82 | 344127 |
| 2022-10-13 | 2.84 | $2.84 | 351300 |
| 2022-10-12 | 2.85 | $2.76 | 279400 |
| 2022-10-11 | 2.87 | $2.79 | 1.0M |
| 2022-10-10 | 2.89 | $2.81 | 335600 |
| 2022-10-07 | 2.91 | $2.77 | 778738 |
| 2022-10-06 | 2.94 | $2.75 | 639900 |
| 2022-10-05 | 2.97 | $2.78 | 340033 |
| 2022-10-04 | 3.00 | $2.88 | 1.5M |
| 2022-10-03 | 3.03 | $2.85 | 555000 |
| 2022-09-30 | 3.06 | $2.79 | 734700 |
| 2022-09-29 | 3.09 | $2.76 | 798800 |
| 2022-09-28 | 3.14 | $2.93 | 1.5M |
| 2022-09-27 | 3.17 | $2.88 | 1.4M |
| 2022-09-26 | 3.20 | $2.86 | 474400 |
| 2022-09-23 | 3.25 | $2.91 | 547843 |
| 2022-09-22 | 3.28 | $3.12 | 481400 |
| 2022-09-21 | 3.30 | $3.08 | 172300 |
| 2022-09-20 | 3.33 | $3.21 | 348200 |
| 2022-09-19 | 3.35 | $3.30 | 273944 |
| 2022-09-16 | 3.35 | $3.32 | 281900 |
| 2022-09-15 | 3.36 | $3.29 | 919100 |
| 2022-09-14 | 3.37 | $3.36 | 163204 |
| 2022-09-13 | 3.38 | $3.40 | 245300 |
| 2022-09-12 | 3.38 | $3.45 | 454600 |
| 2022-09-09 | 3.37 | $3.36 | 228811 |
| 2022-09-08 | 3.38 | $3.27 | 306400 |
| 2022-09-07 | 3.40 | $3.30 | 463537 |
| 2022-09-06 | 3.41 | $3.29 | 480013 |
| 2022-09-02 | 3.43 | $3.28 | 226300 |
| 2022-09-01 | 3.44 | $3.38 | 473600 |
| 2022-08-31 | 3.45 | $3.39 | 1.0M |
| 2022-08-30 | 3.45 | $3.34 | 662238 |
| 2022-08-29 | 3.46 | $3.43 | 421449 |
| 2022-08-26 | 3.46 | $3.39 | 153400 |
| 2022-08-25 | 3.47 | $3.44 | 253946 |
| 2022-08-24 | 3.46 | $3.42 | 202505 |
| 2022-08-23 | 3.47 | $3.45 | 182400 |
| 2022-08-22 | 3.46 | $3.46 | 284725 |
| 2022-08-19 | 3.46 | $3.52 | 102222 |
| 2022-08-18 | 3.45 | $3.56 | 176500 |
| 2022-08-17 | 3.44 | $3.55 | 110803 |
| 2022-08-16 | 3.42 | $3.56 | 182100 |
| 2022-08-15 | 3.41 | $3.52 | 180400 |
| 2022-08-12 | 3.40 | $3.53 | 175122 |
| 2022-08-11 | 3.38 | $3.56 | 419400 |
| 2022-08-10 | 3.36 | $3.53 | 1.8M |
| 2022-08-09 | 3.35 | $3.35 | 266000 |
| 2022-08-08 | 3.35 | $3.31 | 285200 |
| 2022-08-05 | 3.35 | $3.30 | 260500 |
| 2022-08-04 | 3.36 | $3.27 | 100839 |
| 2022-08-03 | 3.37 | $3.30 | 289842 |
| 2022-08-02 | 3.38 | $3.29 | 408738 |
| 2022-08-01 | 3.39 | $3.27 | 459311 |
| 2022-07-29 | 3.40 | $3.36 | 147830 |
| 2022-07-28 | 3.40 | $3.37 | 202500 |
| 2022-07-27 | 3.41 | $3.58 | 308505 |
| 2022-07-26 | 3.39 | $3.37 | 479200 |
| 2022-07-25 | 3.40 | $3.42 | 204224 |
| 2022-07-22 | 3.40 | $3.38 | 71644 |
| 2022-07-21 | 3.41 | $3.43 | 161435 |
| 2022-07-20 | 3.41 | $3.43 | 222118 |
| 2022-07-19 | 3.41 | $3.49 | 752801 |
| 2022-07-18 | 3.41 | $3.36 | 425000 |
| 2022-07-15 | 3.43 | $3.26 | 287000 |
| 2022-07-14 | 3.46 | $3.25 | 269600 |
| 2022-07-13 | 3.49 | $3.31 | 234100 |
| 2022-07-12 | 3.52 | $3.37 | 300000 |
| 2022-07-11 | 3.55 | $3.37 | 516900 |
| 2022-07-08 | 3.58 | $3.48 | 847641 |
| 2022-07-07 | 3.60 | $3.39 | 455234 |
| 2022-07-06 | 3.63 | $3.40 | 638142 |
| 2022-07-05 | 3.67 | $3.42 | 246500 |
| 2022-07-01 | 3.71 | $3.54 | 113800 |
| 2022-06-30 | 3.74 | $3.53 | 120000 |
| 2022-06-29 | 3.78 | $3.57 | 183500 |
| 2022-06-28 | 3.81 | $3.61 | 374500 |
| 2022-06-27 | 3.84 | $3.64 | 221545 |
| 2022-06-24 | 3.88 | $3.63 | 174724 |
| 2022-06-23 | 3.91 | $3.49 | 248000 |
| 2022-06-22 | 3.96 | $3.60 | 255300 |
| 2022-06-21 | 4.01 | $3.87 | 330200 |
| 2022-06-17 | 4.03 | $3.85 | 117540 |
| 2022-06-16 | 4.05 | $3.96 | 228100 |
| 2022-06-15 | 4.06 | $3.92 | 291000 |
| 2022-06-14 | 4.08 | $3.94 | 408032 |
| 2022-06-13 | 4.10 | $3.87 | 264726 |
| 2022-06-10 | 4.13 | $3.93 | 437900 |
| 2022-06-09 | 4.15 | $4.03 | 467100 |
| 2022-06-08 | 4.17 | $4.07 | 170622 |
| 2022-06-07 | 4.18 | $4.13 | 2.2M |
| 2022-06-06 | 4.19 | $4.24 | 119508 |
| 2022-06-03 | 4.19 | $4.22 | 99000 |
| 2022-06-02 | 4.19 | $4.24 | 195800 |
| 2022-06-01 | 4.20 | $4.15 | 1.7M |
| 2022-05-31 | 4.21 | $4.11 | 4.6M |
| 2022-05-27 | 4.22 | $4.12 | 114300 |
| 2022-05-26 | 4.24 | $4.14 | 504500 |
| 2022-05-25 | 4.25 | $4.12 | 128700 |
| 2022-05-24 | 4.27 | $4.15 | 151000 |
| 2022-05-23 | 4.28 | $4.16 | 322025 |
| 2022-05-20 | 4.29 | $4.07 | 1.9M |
| 2022-05-19 | 4.32 | $4.14 | 65300 |
| 2022-05-18 | 4.33 | $4.21 | 42300 |
| 2022-05-17 | 4.34 | $4.45 | 88900 |
| 2022-05-16 | 4.33 | $4.41 | 55249 |
| 2022-05-13 | 4.33 | $4.38 | 59801 |
| 2022-05-12 | 4.32 | $4.25 | 151300 |
| 2022-05-11 | 4.33 | $4.27 | 361600 |
| 2022-05-10 | 4.34 | $4.39 | 184200 |
| 2022-05-09 | 4.33 | $4.37 | 69419 |
| 2022-05-06 | 4.33 | $4.35 | 102700 |
| 2022-05-05 | 4.33 | $4.35 | 78000 |
| 2022-05-04 | 4.33 | $4.40 | 90500 |
| 2022-05-03 | 4.32 | $4.40 | 357704 |
| 2022-05-02 | 4.32 | $4.30 | 157107 |
| 2022-04-29 | 4.32 | $4.25 | 51200 |
| 2022-04-28 | 4.33 | $4.22 | 154800 |
| 2022-04-27 | 4.34 | $4.20 | 164000 |
| 2022-04-26 | 4.35 | $4.29 | 133031 |
| 2022-04-25 | 4.36 | $4.29 | 115500 |
| 2022-04-22 | 4.36 | $4.27 | 47215 |
| 2022-04-21 | 4.37 | $4.29 | 112244 |
| 2022-04-20 | 4.37 | $4.47 | 139336 |
| 2022-04-19 | 4.36 | $4.50 | 567014 |
| 2022-04-18 | 4.34 | $4.39 | 38926 |
| 2022-04-14 | 4.33 | $4.39 | 98641 |
| 2022-04-13 | 4.32 | $4.43 | 150127 |
| 2022-04-12 | 4.30 | $4.37 | 147133 |
| 2022-04-11 | 4.28 | $4.46 | 55100 |
| 2022-04-08 | 4.26 | $4.40 | 59600 |
| 2022-04-07 | 4.24 | $4.35 | 132000 |
| 2022-04-06 | 4.22 | $4.25 | 94600 |
| 2022-04-05 | 4.21 | $4.16 | 154400 |
| 2022-04-04 | 4.21 | $4.22 | 2.2M |
| 2022-04-01 | 4.20 | $4.31 | 192025 |
| 2022-03-31 | 4.18 | $4.39 | 241900 |
| 2022-03-30 | 4.14 | $4.40 | 100500 |
| 2022-03-29 | 4.11 | $4.32 | 295500 |
| 2022-03-28 | 4.08 | $4.24 | 198500 |
| 2022-03-25 | 4.06 | $4.21 | 83042 |
| 2022-03-24 | 4.04 | $4.17 | 69400 |
| 2022-03-23 | 4.02 | $4.17 | 77100 |
| 2022-03-22 | 4.01 | $4.14 | 158847 |
| 2022-03-21 | 3.99 | $4.10 | 48403 |
| 2022-03-18 | 3.98 | $4.08 | 197800 |
| 2022-03-17 | 3.97 | $4.08 | 73200 |
| 2022-03-16 | 3.97 | $4.01 | 320800 |
| 2022-03-15 | 3.96 | $4.07 | 294600 |
| 2022-03-14 | 3.96 | $4.02 | 213900 |
| 2022-03-11 | 3.95 | $3.96 | 283315 |
| 2022-03-10 | 3.95 | $3.96 | 1.6M |
| 2022-03-09 | 3.95 | $3.92 | 147910 |
| 2022-03-08 | 3.96 | $3.81 | 318400 |
| 2022-03-07 | 3.97 | $3.71 | 271424 |
| 2022-03-04 | 4.00 | $3.85 | 198940 |
| 2022-03-03 | 4.01 | $3.97 | 135400 |
| 2022-03-02 | 4.01 | $3.97 | 400400 |
| 2022-03-01 | 4.02 | $3.96 | 204010 |
| 2022-02-28 | 4.02 | $4.04 | 151519 |
| 2022-02-25 | 4.01 | $4.07 | 96308 |
| 2022-02-24 | 4.00 | $4.01 | 199911 |
| 2022-02-23 | 3.99 | $4.11 | 178208 |
| 2022-02-22 | 3.98 | $4.11 | 234500 |
| 2022-02-18 | 3.96 | $4.14 | 1.8M |
| 2022-02-17 | 3.94 | $4.11 | 168728 |
| 2022-02-16 | 3.93 | $4.06 | 314700 |
| 2022-02-15 | 3.92 | $3.96 | 56840 |
| 2022-02-14 | 3.91 | $3.91 | 50900 |
| 2022-02-11 | 3.92 | $3.89 | 28700 |
| 2022-02-10 | 3.92 | $3.94 | 44040 |
| 2022-02-09 | 3.92 | $3.92 | 74941 |
| 2022-02-08 | 3.93 | $3.90 | 89233 |
| 2022-02-07 | 3.93 | $3.88 | 107200 |
| 2022-02-04 | 3.94 | $3.88 | 57247 |
| 2022-02-03 | 3.95 | $3.89 | 42806 |
| 2022-02-02 | 3.96 | $3.87 | 58021 |
| 2022-02-01 | 3.97 | $3.88 | 166300 |
| 2022-01-31 | 3.98 | $3.83 | 95500 |
| 2022-01-28 | 4.00 | $3.99 | 68400 |
| 2022-01-27 | 3.99 | $3.99 | 50242 |
| 2022-01-26 | 3.98 | $3.94 | 334903 |
| 2022-01-25 | 3.98 | $3.98 | 64602 |
| 2022-01-24 | 3.97 | $3.98 | 105600 |
| 2022-01-21 | 3.96 | $4.00 | 72700 |
| 2022-01-20 | 3.94 | $3.97 | 84400 |
| 2022-01-19 | 3.93 | $4.00 | 257000 |
| 2022-01-18 | 3.91 | $4.01 | 194900 |
| 2022-01-14 | 3.89 | $4.05 | 83500 |
| 2022-01-13 | 3.86 | $4.05 | 64000 |
| 2022-01-12 | 3.82 | $4.09 | 93102 |
| 2022-01-11 | 3.78 | $4.07 | 264800 |
| 2022-01-10 | 3.74 | $4.00 | 169100 |
| 2022-01-07 | 3.71 | $4.17 | 52100 |
| 2022-01-06 | 3.65 | $4.11 | 238808 |
| 2022-01-05 | 3.60 | $3.87 | 195411 |
| 2022-01-04 | 3.57 | $3.68 | 77000 |
| 2022-01-03 | 3.56 | $3.62 | 208100 |
| 2021-12-31 | 3.55 | $3.66 | 67624 |
| 2021-12-30 | 3.53 | $3.60 | 76926 |
| 2021-12-29 | 3.52 | $3.60 | 96707 |
| 2021-12-28 | 3.51 | $3.57 | 70200 |
| 2021-12-27 | 3.50 | $3.56 | 114804 |
| 2021-12-23 | 3.49 | $3.53 | 90643 |
| 2021-12-22 | 3.48 | $3.51 | 150736 |
| 2021-12-21 | 3.48 | $3.53 | 133429 |
| 2021-12-20 | 3.47 | $3.52 | 244121 |
| 2021-12-17 | 3.47 | $3.49 | 115502 |
| 2021-12-16 | 3.47 | $3.44 | 124702 |
| 2021-12-15 | 3.48 | $3.46 | 88900 |
| 2021-12-14 | 3.48 | $3.61 | 144616 |
| 2021-12-13 | 3.47 | $3.58 | 168305 |
| 2021-12-10 | 3.47 | $3.53 | 156000 |
| 2021-12-09 | 3.47 | $3.42 | 198900 |
| 2021-12-08 | 3.48 | $3.41 | 248937 |
| 2021-12-07 | 3.50 | $3.43 | 283042 |
| 2021-12-06 | 3.51 | $3.46 | 457700 |
| 2021-12-03 | 3.52 | $3.33 | 139500 |
| 2021-12-02 | 3.55 | $3.35 | 319600 |
| 2021-12-01 | 3.57 | $3.36 | 249200 |
| 2021-11-30 | 3.60 | $3.36 | 628500 |
| 2021-11-29 | 3.62 | $3.46 | 179500 |
| 2021-11-26 | 3.64 | $3.53 | 98100 |
| 2021-11-24 | 3.65 | $3.57 | 85700 |
| 2021-11-23 | 3.66 | $3.65 | 57700 |
| 2021-11-22 | 3.66 | $3.65 | 203419 |
| 2021-11-19 | 3.66 | $3.62 | 49229 |
| 2021-11-18 | 3.66 | $3.62 | 56439 |
| 2021-11-17 | 3.67 | $3.66 | 91824 |
| 2021-11-16 | 3.67 | $3.62 | 131802 |
| 2021-11-15 | 3.67 | $3.72 | 74243 |
| 2021-11-12 | 3.66 | $3.71 | 71738 |
| 2021-11-11 | 3.65 | $3.79 | 63500 |
| 2021-11-10 | 3.63 | $3.77 | 66900 |
| 2021-11-09 | 3.62 | $3.67 | 75714 |
| 2021-11-08 | 3.61 | $3.56 | 97027 |
| 2021-11-05 | 3.62 | $3.61 | 97700 |
| 2021-11-04 | 3.62 | $3.59 | 220638 |
| 2021-11-03 | 3.62 | $3.64 | 210000 |
| 2021-11-02 | 3.62 | $3.63 | 139000 |
| 2021-11-01 | 3.62 | $3.70 | 77012 |
| 2021-10-29 | 3.61 | $3.66 | 38747 |
| 2021-10-28 | 3.60 | $3.66 | 57000 |
| 2021-10-27 | 3.60 | $3.62 | 93824 |
| 2021-10-26 | 3.60 | $3.63 | 103145 |
| 2021-10-25 | 3.60 | $3.59 | 191728 |
| 2021-10-22 | 3.60 | $3.59 | 56900 |
| 2021-10-21 | 3.61 | $3.58 | 104305 |
| 2021-10-20 | 3.61 | $3.50 | 69438 |
| 2021-10-19 | 3.63 | $3.52 | 73500 |
| 2021-10-18 | 3.64 | $3.56 | 264249 |
| 2021-10-15 | 3.65 | $3.63 | 975746 |
| 2021-10-14 | 3.64 | $3.60 | 97002 |
| 2021-10-13 | 3.65 | $3.56 | 86400 |
| 2021-10-12 | 3.65 | $3.61 | 89400 |
| 2021-10-11 | 3.65 | $3.63 | 67248 |
| 2021-10-08 | 3.65 | $3.75 | 128708 |
| 2021-10-07 | 3.64 | $3.69 | 40900 |
| 2021-10-06 | 3.63 | $3.71 | 47100 |
| 2021-10-05 | 3.62 | $3.69 | 87600 |
| 2021-10-04 | 3.61 | $3.66 | 55113 |
| 2021-10-01 | 3.60 | $3.58 | 77334 |
| 2021-09-30 | 3.60 | $3.63 | 82004 |
| 2021-09-29 | 3.60 | $3.72 | 61200 |
| 2021-09-28 | 3.59 | $3.75 | 59100 |
| 2021-09-27 | 3.58 | $3.66 | 71200 |
| 2021-09-24 | 3.57 | $3.67 | 49925 |
| 2021-09-23 | 3.57 | $3.62 | 85925 |
| 2021-09-22 | 3.58 | $3.56 | 297627 |
| 2021-09-21 | 3.59 | $3.47 | 489815 |
| 2021-09-20 | 3.61 | $3.42 | 167923 |
| 2021-09-17 | 3.64 | $3.45 | 74131 |
| 2021-09-16 | 3.67 | $3.50 | 116832 |
| 2021-09-15 | 3.70 | $3.58 | 140100 |
| 2021-09-14 | 3.72 | $3.54 | 96135 |
| 2021-09-13 | 3.75 | $3.56 | 496900 |
| 2021-09-10 | 3.77 | $3.55 | 35817 |
| 2021-09-09 | 3.80 | $3.61 | 56444 |
| 2021-09-08 | 3.83 | $3.67 | 53100 |
| 2021-09-07 | 3.85 | $3.66 | 452220 |
| 2021-09-03 | 3.87 | $3.65 | 64403 |
| 2021-09-02 | 3.90 | $3.73 | 79420 |
| 2021-09-01 | 3.92 | $3.73 | 77227 |
| 2021-08-31 | 3.93 | $3.81 | 530930 |
| 2021-08-30 | 3.94 | $3.94 | 76016 |
| 2021-08-27 | 3.94 | $3.94 | 19624 |
| 2021-08-26 | 3.94 | $3.89 | 53600 |
| 2021-08-25 | 3.94 | $3.93 | 33415 |
| 2021-08-24 | 3.93 | $3.98 | 100000 |
| 2021-08-23 | 3.92 | $4.02 | 67600 |
| 2021-08-20 | 3.90 | $3.99 | 270010 |
| 2021-08-19 | 3.89 | $3.96 | 72900 |
| 2021-08-18 | 3.88 | $3.93 | 57701 |
| 2021-08-17 | 3.87 | $3.99 | 27100 |
| 2021-08-16 | 3.85 | $4.01 | 43900 |
| 2021-08-13 | 3.83 | $3.97 | 46711 |
| 2021-08-12 | 3.81 | $3.94 | 38105 |
| 2021-08-11 | 3.79 | $3.94 | 40300 |
| 2021-08-10 | 3.77 | $3.84 | 53500 |
| 2021-08-09 | 3.77 | $3.83 | 36300 |
| 2021-08-06 | 3.76 | $3.79 | 71600 |
| 2021-08-05 | 3.76 | $3.79 | 24000 |
| 2021-08-04 | 3.75 | $3.81 | 48600 |
| 2021-08-03 | 3.75 | $3.84 | 126427 |
| 2021-08-02 | 3.74 | $3.75 | 61100 |
| 2021-07-30 | 3.75 | $3.69 | 99206 |
| 2021-07-29 | 3.76 | $3.80 | 1.2M |
| 2021-07-28 | 3.76 | $3.82 | 53827 |
| 2021-07-27 | 3.76 | $3.71 | 60000 |
| 2021-07-26 | 3.77 | $3.70 | 69800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.73
2026-07-23
Close Price
$3.68
Vol: 572761
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.62
Average
3.47
Maximum
4.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 3.73 | $3.68 | 572761 |
| 2026-07-22 | 3.74 | $3.78 | 154800 |
| 2026-07-21 | 3.73 | $3.73 | 125820 |
| 2026-07-20 | 3.73 | $3.79 | 181800 |
| 2026-07-17 | 3.72 | $3.80 | 165904 |
| 2026-07-16 | 3.70 | $3.73 | 145811 |
| 2026-07-15 | 3.69 | $3.72 | 151234 |
| 2026-07-14 | 3.69 | $3.76 | 272115 |
| 2026-07-13 | 3.68 | $3.77 | 237800 |
| 2026-07-10 | 3.66 | $3.73 | 141615 |
| 2026-07-09 | 3.65 | $3.69 | 324500 |
| 2026-07-08 | 3.65 | $3.72 | 157940 |
| 2026-07-07 | 3.64 | $3.72 | 288542 |
| 2026-07-06 | 3.62 | $3.67 | 286436 |
| 2026-07-02 | 3.62 | $3.65 | 292000 |
| 2026-07-01 | 3.62 | $3.54 | 274300 |
| 2026-06-30 | 3.65 | $3.66 | 195900 |
| 2026-06-29 | 3.65 | $3.70 | 151900 |
| 2026-06-26 | 3.65 | $3.69 | 209900 |
| 2026-06-25 | 3.65 | $3.67 | 209126 |
| 2026-06-24 | 3.65 | $3.64 | 235621 |
| 2026-06-23 | 3.66 | $3.68 | 221400 |
| 2026-06-22 | 3.66 | $3.63 | 449943 |
| 2026-06-18 | 3.68 | $3.47 | 607600 |
| 2026-06-17 | 3.73 | $3.73 | 467900 |
| 2026-06-16 | 3.74 | $3.82 | 148300 |
| 2026-06-15 | 3.72 | $3.78 | 163500 |
| 2026-06-12 | 3.72 | $3.83 | 106844 |
| 2026-06-11 | 3.70 | $3.79 | 252208 |
| 2026-06-10 | 3.69 | $3.72 | 110200 |
| 2026-06-09 | 3.69 | $3.69 | 339500 |
| 2026-06-08 | 3.70 | $3.69 | 189200 |
| 2026-06-05 | 3.72 | $3.68 | 189900 |
| 2026-06-04 | 3.73 | $3.67 | 229105 |
| 2026-06-03 | 3.76 | $3.63 | 217800 |
| 2026-06-02 | 3.79 | $3.63 | 289500 |
| 2026-06-01 | 3.83 | $3.65 | 1.5M |
| 2026-05-29 | 3.87 | $3.68 | 357423 |
| 2026-05-28 | 3.92 | $3.69 | 252000 |
| 2026-05-27 | 3.97 | $3.69 | 462900 |
| 2026-05-26 | 4.02 | $3.89 | 1.1M |
| 2026-05-22 | 4.05 | $3.85 | 1.7M |
| 2026-05-21 | 4.08 | $4.01 | 821244 |
| 2026-05-20 | 4.09 | $4.08 | 130619 |
| 2026-05-19 | 4.08 | $4.06 | 159200 |
| 2026-05-18 | 4.08 | $4.12 | 176800 |
| 2026-05-15 | 4.06 | $4.01 | 175700 |
| 2026-05-14 | 4.07 | $4.04 | 154733 |
| 2026-05-13 | 4.06 | $4.09 | 1.1M |
| 2026-05-12 | 4.05 | $4.00 | 214200 |
| 2026-05-11 | 4.05 | $4.05 | 185700 |
| 2026-05-08 | 4.03 | $4.06 | 136300 |
| 2026-05-07 | 4.02 | $4.04 | 147220 |
| 2026-05-06 | 4.01 | $4.05 | 149242 |
| 2026-05-05 | 3.99 | $3.94 | 364600 |
| 2026-05-04 | 3.99 | $3.94 | 476900 |
| 2026-05-01 | 3.99 | $4.00 | 118806 |
| 2026-04-30 | 3.98 | $4.01 | 183300 |
| 2026-04-29 | 3.96 | $3.90 | 176800 |
| 2026-04-28 | 3.96 | $3.91 | 227940 |
| 2026-04-27 | 3.96 | $3.88 | 127500 |
| 2026-04-24 | 3.97 | $3.91 | 234000 |
| 2026-04-23 | 3.97 | $3.87 | 209900 |
| 2026-04-22 | 3.98 | $4.02 | 251500 |
| 2026-04-21 | 3.95 | $3.95 | 146622 |
| 2026-04-20 | 3.94 | $3.98 | 150539 |
| 2026-04-17 | 3.92 | $3.94 | 190304 |
| 2026-04-16 | 3.91 | $3.97 | 106028 |
| 2026-04-15 | 3.88 | $3.97 | 255300 |
| 2026-04-14 | 3.85 | $3.96 | 159004 |
| 2026-04-13 | 3.82 | $3.91 | 208000 |
| 2026-04-10 | 3.79 | $3.84 | 87300 |
| 2026-04-09 | 3.77 | $3.86 | 212400 |
| 2026-04-08 | 3.74 | $3.82 | 193000 |
| 2026-04-07 | 3.72 | $3.77 | 334800 |
| 2026-04-06 | 3.70 | $3.81 | 177200 |
| 2026-04-02 | 3.67 | $3.78 | 272900 |
| 2026-04-01 | 3.64 | $3.73 | 1.6M |
| 2026-03-31 | 3.62 | $3.72 | 269900 |
| 2026-03-30 | 3.60 | $3.62 | 394514 |
| 2026-03-27 | 3.60 | $3.57 | 220300 |
| 2026-03-26 | 3.60 | $3.62 | 203700 |
| 2026-03-25 | 3.60 | $3.61 | 411600 |
| 2026-03-24 | 3.59 | $3.57 | 309012 |
| 2026-03-23 | 3.60 | $3.55 | 605800 |
| 2026-03-20 | 3.60 | $3.50 | 239131 |
| 2026-03-19 | 3.63 | $3.58 | 274631 |
| 2026-03-18 | 3.63 | $3.60 | 273524 |
| 2026-03-17 | 3.64 | $3.68 | 247700 |
| 2026-03-16 | 3.62 | $3.64 | 159726 |
| 2026-03-13 | 3.62 | $3.56 | 87500 |
| 2026-03-12 | 3.63 | $3.58 | 517500 |
| 2026-03-11 | 3.63 | $3.54 | 245005 |
| 2026-03-10 | 3.65 | $3.53 | 354641 |
| 2026-03-09 | 3.67 | $3.56 | 412600 |
| 2026-03-06 | 3.69 | $3.59 | 275228 |
| 2026-03-05 | 3.70 | $3.57 | 1.3M |
| 2026-03-04 | 3.72 | $3.54 | 228226 |
| 2026-03-03 | 3.75 | $3.57 | 359745 |
| 2026-03-02 | 3.78 | $3.69 | 252236 |
| 2026-02-27 | 3.78 | $3.77 | 2.3M |
| 2026-02-26 | 3.77 | $3.76 | 825000 |
| 2026-02-25 | 3.75 | $3.84 | 140900 |
| 2026-02-24 | 3.72 | $3.86 | 200900 |
| 2026-02-23 | 3.68 | $3.79 | 201020 |
| 2026-02-20 | 3.64 | $3.65 | 150724 |
| 2026-02-19 | 3.63 | $3.60 | 382100 |
| 2026-02-18 | 3.62 | $3.47 | 268600 |
| 2026-02-17 | 3.64 | $3.63 | 192100 |
| 2026-02-13 | 3.63 | $3.75 | 238400 |
| 2026-02-12 | 3.59 | $3.72 | 239722 |
| 2026-02-11 | 3.56 | $3.67 | 202522 |
| 2026-02-10 | 3.52 | $3.58 | 179900 |
| 2026-02-09 | 3.50 | $3.59 | 427945 |
| 2026-02-06 | 3.47 | $3.54 | 105200 |
| 2026-02-05 | 3.45 | $3.55 | 933611 |
| 2026-02-04 | 3.42 | $3.56 | 222125 |
| 2026-02-03 | 3.39 | $3.44 | 107700 |
| 2026-02-02 | 3.37 | $3.42 | 197342 |
| 2026-01-30 | 3.36 | $3.34 | 180400 |
| 2026-01-29 | 3.36 | $3.39 | 180100 |
| 2026-01-28 | 3.35 | $3.37 | 114542 |
| 2026-01-27 | 3.34 | $3.38 | 214900 |
| 2026-01-26 | 3.33 | $3.35 | 153100 |
| 2026-01-23 | 3.32 | $3.34 | 275300 |
| 2026-01-22 | 3.32 | $3.30 | 111048 |
| 2026-01-21 | 3.32 | $3.27 | 142248 |
| 2026-01-20 | 3.33 | $3.26 | 242621 |
| 2026-01-16 | 3.34 | $3.24 | 282600 |
| 2026-01-15 | 3.36 | $3.28 | 111100 |
| 2026-01-14 | 3.37 | $3.24 | 110935 |
| 2026-01-13 | 3.39 | $3.28 | 188800 |
| 2026-01-12 | 3.41 | $3.37 | 132616 |
| 2026-01-09 | 3.41 | $3.35 | 115300 |
| 2026-01-08 | 3.41 | $3.39 | 113314 |
| 2026-01-07 | 3.40 | $3.39 | 132725 |
| 2026-01-06 | 3.40 | $3.35 | 74547 |
| 2026-01-05 | 3.40 | $3.37 | 191332 |
| 2026-01-02 | 3.39 | $3.41 | 164649 |
| 2025-12-31 | 3.38 | $3.34 | 77600 |
| 2025-12-30 | 3.38 | $3.35 | 108600 |
| 2025-12-29 | 3.37 | $3.38 | 323600 |
| 2025-12-26 | 3.36 | $3.33 | 93900 |
| 2025-12-24 | 3.36 | $3.33 | 100642 |
| 2025-12-23 | 3.35 | $3.34 | 121002 |
| 2025-12-22 | 3.34 | $3.37 | 260900 |
| 2025-12-19 | 3.33 | $3.36 | 180513 |
| 2025-12-18 | 3.31 | $3.35 | 104917 |
| 2025-12-17 | 3.29 | $3.36 | 92619 |
| 2025-12-16 | 3.26 | $3.37 | 217700 |
| 2025-12-15 | 3.23 | $3.35 | 707502 |
| 2025-12-12 | 3.20 | $3.31 | 188105 |
| 2025-12-11 | 3.16 | $3.31 | 228500 |
| 2025-12-10 | 3.13 | $3.18 | 182320 |
| 2025-12-09 | 3.11 | $3.13 | 148604 |
| 2025-12-08 | 3.11 | $3.12 | 139500 |
| 2025-12-05 | 3.10 | $3.14 | 142700 |
| 2025-12-04 | 3.09 | $3.13 | 102700 |
| 2025-12-03 | 3.08 | $3.15 | 198500 |
| 2025-12-02 | 3.06 | $3.14 | 134900 |
| 2025-12-01 | 3.04 | $3.11 | 143600 |
| 2025-11-28 | 3.03 | $3.07 | 87712 |
| 2025-11-26 | 3.02 | $3.05 | 318236 |
| 2025-11-25 | 3.01 | $3.01 | 252301 |
| 2025-11-24 | 3.01 | $2.98 | 307507 |
| 2025-11-21 | 3.02 | $3.00 | 215249 |
| 2025-11-20 | 3.03 | $2.95 | 215641 |
| 2025-11-19 | 3.04 | $2.98 | 362722 |
| 2025-11-18 | 3.06 | $3.00 | 243500 |
| 2025-11-17 | 3.07 | $3.06 | 137829 |
| 2025-11-14 | 3.07 | $3.09 | 168900 |
| 2025-11-13 | 3.06 | $3.15 | 153200 |
| 2025-11-12 | 3.04 | $3.09 | 275648 |
| 2025-11-11 | 3.03 | $3.07 | 190729 |
| 2025-11-10 | 3.02 | $3.06 | 421606 |
| 2025-11-07 | 3.01 | $3.03 | 170937 |
| 2025-11-06 | 3.01 | $3.01 | 309045 |
| 2025-11-05 | 3.01 | $2.97 | 385701 |
| 2025-11-04 | 3.02 | $2.93 | 344032 |
| 2025-11-03 | 3.04 | $2.97 | 209715 |
| 2025-10-31 | 3.06 | $3.04 | 275400 |
| 2025-10-30 | 3.06 | $3.03 | 193600 |
| 2025-10-29 | 3.07 | $3.02 | 245710 |
| 2025-10-28 | 3.07 | $3.02 | 209540 |
| 2025-10-27 | 3.08 | $3.03 | 155600 |
| 2025-10-24 | 3.09 | $3.00 | 191419 |
| 2025-10-23 | 3.11 | $3.01 | 192536 |
| 2025-10-22 | 3.12 | $3.06 | 223300 |
| 2025-10-21 | 3.13 | $3.14 | 177035 |
| 2025-10-20 | 3.12 | $3.15 | 190130 |
| 2025-10-17 | 3.11 | $3.16 | 311419 |
| 2025-10-16 | 3.09 | $3.14 | 534640 |
| 2025-10-15 | 3.08 | $3.11 | 1.7M |
| 2025-10-14 | 3.07 | $3.09 | 398300 |
| 2025-10-13 | 3.06 | $3.05 | 204131 |
| 2025-10-10 | 3.05 | $3.05 | 249738 |
| 2025-10-09 | 3.05 | $3.03 | 239810 |
| 2025-10-08 | 3.05 | $3.03 | 203349 |
| 2025-10-07 | 3.05 | $3.04 | 116616 |
| 2025-10-06 | 3.05 | $3.07 | 233342 |
| 2025-10-03 | 3.04 | $3.13 | 103200 |
| 2025-10-02 | 3.02 | $3.11 | 198229 |
| 2025-10-01 | 2.99 | $3.06 | 306800 |
| 2025-09-30 | 2.98 | $3.07 | 231919 |
| 2025-09-29 | 2.96 | $3.05 | 223600 |
| 2025-09-26 | 2.94 | $3.03 | 172000 |
| 2025-09-25 | 2.92 | $2.97 | 240600 |
| 2025-09-24 | 2.91 | $2.97 | 225419 |
| 2025-09-23 | 2.90 | $2.93 | 386339 |
| 2025-09-22 | 2.89 | $2.86 | 220100 |
| 2025-09-19 | 2.90 | $2.91 | 189700 |
| 2025-09-18 | 2.90 | $2.91 | 207500 |
| 2025-09-17 | 2.90 | $2.88 | 399900 |
| 2025-09-16 | 2.91 | $2.90 | 129000 |
| 2025-09-15 | 2.92 | $2.90 | 187500 |
| 2025-09-12 | 2.92 | $2.91 | 138712 |
| 2025-09-11 | 2.93 | $2.93 | 472900 |
| 2025-09-10 | 2.93 | $2.87 | 115400 |
| 2025-09-09 | 2.94 | $2.92 | 185135 |
| 2025-09-08 | 2.95 | $2.92 | 93208 |
| 2025-09-05 | 2.96 | $2.93 | 104900 |
| 2025-09-04 | 2.96 | $2.93 | 203300 |
| 2025-09-03 | 2.97 | $2.90 | 207900 |
| 2025-09-02 | 2.99 | $2.88 | 177138 |
| 2025-08-29 | 3.01 | $2.95 | 120438 |
| 2025-08-28 | 3.02 | $2.95 | 111240 |
| 2025-08-27 | 3.03 | $2.93 | 343633 |
| 2025-08-26 | 3.05 | $2.98 | 178802 |
| 2025-08-25 | 3.06 | $3.04 | 219400 |
| 2025-08-22 | 3.06 | $3.11 | 107940 |
| 2025-08-21 | 3.04 | $3.09 | 290635 |
| 2025-08-20 | 3.03 | $3.10 | 130824 |
| 2025-08-19 | 3.01 | $3.06 | 61500 |
| 2025-08-18 | 3.00 | $3.03 | 143200 |
| 2025-08-15 | 2.99 | $3.04 | 57700 |
| 2025-08-14 | 2.97 | $3.01 | 133100 |
| 2025-08-13 | 2.96 | $3.02 | 142216 |
| 2025-08-12 | 2.95 | $3.03 | 92000 |
| 2025-08-11 | 2.93 | $2.98 | 114400 |
| 2025-08-08 | 2.92 | $2.97 | 81226 |
| 2025-08-07 | 2.91 | $2.95 | 145900 |
| 2025-08-06 | 2.91 | $2.94 | 70800 |
| 2025-08-05 | 2.90 | $2.90 | 230000 |
| 2025-08-04 | 2.91 | $2.87 | 137727 |
| 2025-08-01 | 2.92 | $2.90 | 94127 |
| 2025-07-31 | 2.92 | $2.88 | 229616 |
| 2025-07-30 | 2.93 | $2.91 | 153000 |
| 2025-07-29 | 2.94 | $2.96 | 105500 |
| 2025-07-28 | 2.94 | $2.98 | 121600 |
| 2025-07-25 | 2.93 | $3.07 | 359600 |
| 2025-07-24 | 2.90 | $3.04 | 366117 |
| 2025-07-23 | 2.87 | $2.95 | 272100 |
| 2025-07-22 | 2.86 | $2.89 | 166300 |
| 2025-07-21 | 2.86 | $2.88 | 233641 |
| 2025-07-18 | 2.86 | $2.85 | 246500 |
| 2025-07-17 | 2.87 | $2.86 | 244548 |
| 2025-07-16 | 2.88 | $2.86 | 162004 |
| 2025-07-15 | 2.89 | $2.87 | 1.6M |
| 2025-07-14 | 2.90 | $2.89 | 245500 |
| 2025-07-11 | 2.91 | $2.92 | 117510 |
| 2025-07-10 | 2.92 | $2.96 | 237800 |
| 2025-07-09 | 2.91 | $2.98 | 171549 |
| 2025-07-08 | 2.90 | $2.95 | 181000 |
| 2025-07-07 | 2.90 | $2.94 | 924145 |
| 2025-07-03 | 2.90 | $2.95 | 75300 |
| 2025-07-02 | 2.90 | $2.92 | 124525 |
| 2025-07-01 | 2.90 | $2.92 | 253213 |
| 2025-06-30 | 2.90 | $2.85 | 186328 |
| 2025-06-27 | 2.92 | $2.80 | 294200 |
| 2025-06-26 | 2.96 | $2.80 | 286442 |
| 2025-06-25 | 3.00 | $3.02 | 121400 |
| 2025-06-24 | 3.00 | $3.05 | 181000 |
| 2025-06-23 | 2.99 | $2.99 | 191645 |
| 2025-06-20 | 3.00 | $2.99 | 142900 |
| 2025-06-18 | 3.01 | $3.01 | 136900 |
| 2025-06-17 | 3.01 | $3.01 | 193100 |
| 2025-06-16 | 3.02 | $2.99 | 242800 |
| 2025-06-13 | 3.03 | $3.00 | 255700 |
| 2025-06-12 | 3.04 | $2.98 | 187410 |
| 2025-06-11 | 3.06 | $2.88 | 1.1M |
| 2025-06-10 | 3.10 | $3.02 | 158100 |
| 2025-06-09 | 3.12 | $3.03 | 141747 |
| 2025-06-06 | 3.14 | $2.99 | 158100 |
| 2025-06-05 | 3.18 | $2.98 | 126100 |
| 2025-06-04 | 3.22 | $2.99 | 183800 |
| 2025-06-03 | 3.26 | $3.05 | 403400 |
| 2025-06-02 | 3.30 | $3.07 | 139726 |
| 2025-05-30 | 3.34 | $3.30 | 138800 |
| 2025-05-29 | 3.33 | $3.27 | 112331 |
| 2025-05-28 | 3.34 | $3.35 | 115700 |
| 2025-05-27 | 3.32 | $3.32 | 115600 |
| 2025-05-23 | 3.31 | $3.35 | 124900 |
| 2025-05-22 | 3.29 | $3.38 | 263800 |
| 2025-05-21 | 3.26 | $3.39 | 885207 |
| 2025-05-20 | 3.22 | $3.33 | 340100 |
| 2025-05-19 | 3.18 | $3.21 | 101442 |
| 2025-05-16 | 3.17 | $3.17 | 107600 |
| 2025-05-15 | 3.16 | $3.19 | 70603 |
| 2025-05-14 | 3.15 | $3.12 | 102737 |
| 2025-05-13 | 3.15 | $3.09 | 299100 |
| 2025-05-12 | 3.16 | $3.10 | 331200 |
| 2025-05-09 | 3.16 | $3.13 | 384500 |
| 2025-05-08 | 3.16 | $3.12 | 189531 |
| 2025-05-07 | 3.15 | $3.14 | 387720 |
| 2025-05-06 | 3.15 | $3.14 | 57607 |
| 2025-05-05 | 3.14 | $3.11 | 319800 |
| 2025-05-02 | 3.14 | $3.10 | 286500 |
| 2025-05-01 | 3.13 | $3.08 | 133820 |
| 2025-04-30 | 3.13 | $3.09 | 141500 |
| 2025-04-29 | 3.13 | $3.13 | 67900 |
| 2025-04-28 | 3.12 | $3.12 | 405630 |
| 2025-04-25 | 3.11 | $3.16 | 195125 |
| 2025-04-24 | 3.09 | $3.15 | 220808 |
| 2025-04-23 | 3.06 | $3.14 | 110741 |
| 2025-04-22 | 3.04 | $3.14 | 163032 |
| 2025-04-21 | 3.01 | $3.02 | 166800 |
| 2025-04-17 | 2.99 | $3.01 | 98600 |
| 2025-04-16 | 2.98 | $3.03 | 152000 |
| 2025-04-15 | 2.97 | $3.01 | 790800 |
| 2025-04-14 | 2.95 | $3.06 | 1.6M |
| 2025-04-11 | 2.92 | $3.00 | 701211 |
| 2025-04-10 | 2.89 | $2.96 | 440500 |
| 2025-04-09 | 2.88 | $2.89 | 421200 |
| 2025-04-08 | 2.87 | $2.82 | 388800 |
| 2025-04-07 | 2.87 | $2.86 | 515000 |
| 2025-04-04 | 2.87 | $2.87 | 187600 |
| 2025-04-03 | 2.87 | $2.97 | 210100 |
| 2025-04-02 | 2.84 | $2.88 | 239818 |
| 2025-04-01 | 2.83 | $2.85 | 220000 |
| 2025-03-31 | 2.83 | $2.86 | 217804 |
| 2025-03-28 | 2.82 | $2.86 | 292913 |
| 2025-03-27 | 2.80 | $2.82 | 957500 |
| 2025-03-26 | 2.80 | $2.76 | 155300 |
| 2025-03-25 | 2.80 | $2.78 | 1.1M |
| 2025-03-24 | 2.81 | $2.76 | 541343 |
| 2025-03-21 | 2.81 | $2.84 | 272426 |
| 2025-03-20 | 2.81 | $2.86 | 181900 |
| 2025-03-19 | 2.79 | $2.85 | 157600 |
| 2025-03-18 | 2.78 | $2.83 | 835200 |
| 2025-03-17 | 2.76 | $2.82 | 504600 |
| 2025-03-14 | 2.75 | $2.84 | 2.3M |
| 2025-03-13 | 2.73 | $2.75 | 4.9M |
| 2025-03-12 | 2.73 | $2.78 | 3.4M |
| 2025-03-11 | 2.72 | $2.81 | 844032 |
| 2025-03-10 | 2.70 | $2.84 | 874122 |
| 2025-03-07 | 2.68 | $2.81 | 456827 |
| 2025-03-06 | 2.65 | $2.76 | 687400 |
| 2025-03-05 | 2.63 | $2.71 | 338346 |
| 2025-03-04 | 2.62 | $2.67 | 415138 |
| 2025-03-03 | 2.62 | $2.60 | 385100 |
| 2025-02-28 | 2.63 | $2.59 | 400707 |
| 2025-02-27 | 2.65 | $2.60 | 371900 |
| 2025-02-26 | 2.67 | $2.63 | 353000 |
| 2025-02-25 | 2.68 | $2.68 | 1.4M |
| 2025-02-24 | 2.69 | $2.64 | 2.2M |
| 2025-02-21 | 2.71 | $2.54 | 4.4M |
| 2025-02-20 | 2.75 | $2.56 | 695238 |
| 2025-02-19 | 2.79 | $2.68 | 500626 |
| 2025-02-18 | 2.82 | $2.82 | 453200 |
| 2025-02-14 | 2.82 | $2.87 | 397400 |
| 2025-02-13 | 2.81 | $2.84 | 453727 |
| 2025-02-12 | 2.80 | $2.78 | 1.3M |
| 2025-02-11 | 2.81 | $2.77 | 310200 |
| 2025-02-10 | 2.82 | $2.84 | 256938 |
| 2025-02-07 | 2.81 | $2.85 | 591715 |
| 2025-02-06 | 2.80 | $2.82 | 386905 |
| 2025-02-05 | 2.80 | $2.84 | 487700 |
| 2025-02-04 | 2.80 | $2.83 | 533100 |
| 2025-02-03 | 2.79 | $2.79 | 416748 |
| 2025-01-31 | 2.79 | $2.79 | 304604 |
| 2025-01-30 | 2.80 | $2.85 | 3.1M |
| 2025-01-29 | 2.79 | $2.84 | 1.2M |
| 2025-01-28 | 2.78 | $2.85 | 320800 |
| 2025-01-27 | 2.77 | $2.84 | 717137 |
| 2025-01-24 | 2.75 | $2.79 | 458700 |
| 2025-01-23 | 2.75 | $2.74 | 762200 |
| 2025-01-22 | 2.76 | $2.72 | 800520 |
| 2025-01-21 | 2.77 | $2.81 | 874833 |
| 2025-01-17 | 2.77 | $2.73 | 721300 |
| 2025-01-16 | 2.78 | $2.86 | 3.2M |
| 2025-01-15 | 2.77 | $2.90 | 991700 |
| 2025-01-14 | 2.75 | $2.83 | 1.9M |
| 2025-01-13 | 2.74 | $2.80 | 844625 |
| 2025-01-10 | 2.74 | $2.78 | 614826 |
| 2025-01-08 | 2.74 | $2.80 | 444531 |
| 2025-01-07 | 2.73 | $2.80 | 1.5M |
| 2025-01-06 | 2.73 | $2.79 | 1.2M |
| 2025-01-03 | 2.72 | $2.74 | 694437 |
| 2025-01-02 | 2.73 | $2.74 | 511210 |
| 2024-12-31 | 2.74 | $2.78 | 425924 |
| 2024-12-30 | 2.75 | $2.76 | 805000 |
| 2024-12-27 | 2.75 | $2.79 | 768435 |
| 2024-12-26 | 2.76 | $2.78 | 713400 |
| 2024-12-24 | 2.77 | $2.80 | 306516 |
| 2024-12-23 | 2.77 | $2.74 | 1.6M |
| 2024-12-20 | 2.79 | $2.75 | 1.0M |
| 2024-12-19 | 2.81 | $2.76 | 1.5M |
| 2024-12-18 | 2.83 | $2.77 | 574100 |
| 2024-12-17 | 2.86 | $2.84 | 702700 |
| 2024-12-16 | 2.87 | $2.84 | 2.7M |
| 2024-12-13 | 2.89 | $2.88 | 520540 |
| 2024-12-12 | 2.90 | $2.89 | 753732 |
| 2024-12-11 | 2.92 | $2.90 | 492333 |
| 2024-12-10 | 2.93 | $2.93 | 658000 |
| 2024-12-09 | 2.94 | $2.99 | 885321 |
| 2024-12-06 | 2.94 | $2.94 | 634418 |
| 2024-12-05 | 2.95 | $2.91 | 810200 |
| 2024-12-04 | 2.97 | $2.93 | 509611 |
| 2024-12-03 | 2.99 | $2.90 | 1.1M |
| 2024-12-02 | 3.01 | $2.87 | 934422 |
| 2024-11-29 | 3.05 | $3.06 | 305800 |
| 2024-11-27 | 3.06 | $3.09 | 308503 |
| 2024-11-26 | 3.06 | $3.02 | 565429 |
| 2024-11-25 | 3.07 | $3.02 | 721200 |
| 2024-11-22 | 3.09 | $3.04 | 322700 |
| 2024-11-21 | 3.11 | $3.04 | 466823 |
| 2024-11-20 | 3.13 | $3.12 | 410702 |
| 2024-11-19 | 3.14 | $3.15 | 680600 |
| 2024-11-18 | 3.14 | $3.17 | 559700 |
| 2024-11-15 | 3.14 | $3.11 | 456042 |
| 2024-11-14 | 3.15 | $3.11 | 491300 |
| 2024-11-13 | 3.17 | $3.12 | 479139 |
| 2024-11-12 | 3.18 | $3.14 | 327115 |
| 2024-11-11 | 3.19 | $3.21 | 372100 |
| 2024-11-08 | 3.19 | $3.25 | 345300 |
| 2024-11-07 | 3.18 | $3.23 | 329122 |
| 2024-11-06 | 3.18 | $3.19 | 122500 |
| 2024-11-05 | 3.18 | $3.23 | 347200 |
| 2024-11-04 | 3.17 | $3.39 | 314125 |
| 2024-11-01 | 3.13 | $3.15 | 215737 |
| 2024-10-31 | 3.14 | $3.13 | 302200 |
| 2024-10-30 | 3.15 | $3.11 | 207800 |
| 2024-10-29 | 3.16 | $3.10 | 215221 |
| 2024-10-28 | 3.19 | $3.13 | 271740 |
| 2024-10-25 | 3.20 | $3.10 | 172619 |
| 2024-10-24 | 3.23 | $3.15 | 120700 |
| 2024-10-23 | 3.26 | $3.24 | 112932 |
| 2024-10-22 | 3.26 | $3.23 | 98400 |
| 2024-10-21 | 3.27 | $3.23 | 496205 |
| 2024-10-18 | 3.29 | $3.23 | 665527 |
| 2024-10-17 | 3.30 | $3.25 | 301502 |
| 2024-10-16 | 3.32 | $3.18 | 907100 |
| 2024-10-15 | 3.35 | $3.21 | 3.7M |
| 2024-10-14 | 3.38 | $3.21 | 186829 |
| 2024-10-11 | 3.41 | $3.28 | 193616 |
| 2024-10-10 | 3.43 | $3.39 | 116347 |
| 2024-10-09 | 3.44 | $3.40 | 54900 |
| 2024-10-08 | 3.44 | $3.41 | 691700 |
| 2024-10-07 | 3.45 | $3.37 | 280200 |
| 2024-10-04 | 3.46 | $3.33 | 129518 |
| 2024-10-03 | 3.48 | $3.30 | 153829 |
| 2024-10-02 | 3.50 | $3.35 | 109745 |
| 2024-10-01 | 3.53 | $3.42 | 137400 |
| 2024-09-30 | 3.54 | $3.42 | 148200 |
| 2024-09-27 | 3.55 | $3.59 | 222600 |
| 2024-09-26 | 3.53 | $3.54 | 85200 |
| 2024-09-25 | 3.51 | $3.53 | 215644 |
| 2024-09-24 | 3.50 | $3.54 | 255223 |
| 2024-09-23 | 3.48 | $3.47 | 190300 |
| 2024-09-20 | 3.46 | $3.51 | 210922 |
| 2024-09-19 | 3.44 | $3.52 | 82506 |
| 2024-09-18 | 3.41 | $3.48 | 54738 |
| 2024-09-17 | 3.39 | $3.44 | 130519 |
| 2024-09-16 | 3.36 | $3.44 | 561300 |
| 2024-09-13 | 3.34 | $3.39 | 636945 |
| 2024-09-12 | 3.32 | $3.36 | 146425 |
| 2024-09-11 | 3.30 | $3.33 | 171300 |
| 2024-09-10 | 3.29 | $3.33 | 163500 |
| 2024-09-09 | 3.27 | $3.31 | 186400 |
| 2024-09-06 | 3.26 | $3.27 | 198720 |
| 2024-09-05 | 3.25 | $3.30 | 330000 |
| 2024-09-04 | 3.23 | $3.28 | 166800 |
| 2024-09-03 | 3.21 | $3.27 | 181900 |
| 2024-08-30 | 3.19 | $3.22 | 230940 |
| 2024-08-29 | 3.18 | $3.22 | 321100 |
| 2024-08-28 | 3.17 | $3.24 | 240738 |
| 2024-08-27 | 3.15 | $3.25 | 334600 |
| 2024-08-26 | 3.12 | $3.20 | 265100 |
| 2024-08-23 | 3.11 | $3.18 | 114200 |
| 2024-08-22 | 3.09 | $3.14 | 224700 |
| 2024-08-21 | 3.08 | $3.14 | 342500 |
| 2024-08-20 | 3.06 | $3.13 | 717608 |
| 2024-08-19 | 3.05 | $3.12 | 1.1M |
| 2024-08-16 | 3.04 | $3.06 | 225300 |
| 2024-08-15 | 3.04 | $3.04 | 376400 |
| 2024-08-14 | 3.04 | $3.05 | 377726 |
| 2024-08-13 | 3.04 | $3.01 | 4.1M |
| 2024-08-12 | 3.05 | $3.03 | 3.6M |
| 2024-08-09 | 3.05 | $3.04 | 1.5M |
| 2024-08-08 | 3.06 | $3.08 | 340900 |
| 2024-08-07 | 3.05 | $3.06 | 615900 |
| 2024-08-06 | 3.05 | $3.01 | 1.1M |
| 2024-08-05 | 3.06 | $3.02 | 420300 |
| 2024-08-02 | 3.08 | $3.08 | 327400 |
| 2024-08-01 | 3.08 | $3.04 | 213544 |
| 2024-07-31 | 3.09 | $3.04 | 797900 |
| 2024-07-30 | 3.10 | $3.04 | 687800 |
| 2024-07-29 | 3.11 | $3.09 | 822600 |
| 2024-07-26 | 3.11 | $3.07 | 310900 |
| 2024-07-25 | 3.12 | $3.03 | 660500 |
| 2024-07-24 | 3.14 | $3.20 | 207143 |
| 2024-07-23 | 3.12 | $3.25 | 316100 |
| 2024-07-22 | 3.10 | $3.26 | 271300 |
| 2024-07-19 | 3.06 | $3.24 | 3.8M |
| 2024-07-18 | 3.03 | $3.18 | 215825 |
| 2024-07-17 | 3.00 | $3.15 | 925200 |
| 2024-07-16 | 2.97 | $3.07 | 541200 |
| 2024-07-15 | 2.96 | $3.06 | 226347 |
| 2024-07-12 | 2.95 | $3.09 | 334445 |
| 2024-07-11 | 2.93 | $3.08 | 778219 |
| 2024-07-10 | 2.91 | $3.05 | 913500 |
| 2024-07-09 | 2.89 | $3.01 | 318843 |
| 2024-07-08 | 2.88 | $3.01 | 450306 |
| 2024-07-05 | 2.87 | $3.05 | 462200 |
| 2024-07-03 | 2.85 | $2.95 | 412700 |
| 2024-07-02 | 2.85 | $2.90 | 913000 |
| 2024-07-01 | 2.85 | $2.84 | 1.3M |
| 2024-06-28 | 2.88 | $2.78 | 1.1M |
| 2024-06-27 | 2.92 | $2.83 | 610100 |
| 2024-06-26 | 2.96 | $2.90 | 745300 |
| 2024-06-25 | 2.99 | $2.95 | 540122 |
| 2024-06-24 | 3.02 | $2.93 | 727000 |
| 2024-06-21 | 3.05 | $2.94 | 567703 |
| 2024-06-20 | 3.09 | $2.96 | 634513 |
| 2024-06-18 | 3.14 | $3.01 | 7.3M |
| 2024-06-17 | 3.18 | $3.14 | 682049 |
| 2024-06-14 | 3.20 | $3.10 | 368000 |
| 2024-06-13 | 3.23 | $3.17 | 3.2M |
| 2024-06-12 | 3.25 | $3.22 | 1.2M |
| 2024-06-11 | 3.27 | $3.23 | 968400 |
| 2024-06-10 | 3.29 | $3.17 | 851400 |
| 2024-06-07 | 3.32 | $3.22 | 606515 |
| 2024-06-06 | 3.35 | $3.24 | 281729 |
| 2024-06-05 | 3.38 | $3.26 | 170827 |
| 2024-06-04 | 3.42 | $3.35 | 365200 |
| 2024-06-03 | 3.43 | $3.37 | 937200 |
| 2024-05-31 | 3.45 | $3.19 | 2.4M |
| 2024-05-30 | 3.51 | $3.29 | 694900 |
| 2024-05-29 | 3.56 | $3.31 | 221100 |
| 2024-05-28 | 3.61 | $3.57 | 195817 |
| 2024-05-24 | 3.61 | $3.57 | 185200 |
| 2024-05-23 | 3.61 | $3.60 | 234419 |
| 2024-05-22 | 3.61 | $3.61 | 179700 |
| 2024-05-21 | 3.60 | $3.60 | 112000 |
| 2024-05-20 | 3.60 | $3.62 | 84100 |
| 2024-05-17 | 3.58 | $3.63 | 79349 |
| 2024-05-16 | 3.57 | $3.56 | 125803 |
| 2024-05-15 | 3.57 | $3.56 | 85933 |
| 2024-05-14 | 3.56 | $3.70 | 97200 |
| 2024-05-13 | 3.53 | $3.72 | 117146 |
| 2024-05-10 | 3.48 | $3.58 | 73043 |
| 2024-05-09 | 3.46 | $3.60 | 145529 |
| 2024-05-08 | 3.43 | $3.48 | 143549 |
| 2024-05-07 | 3.42 | $3.43 | 237600 |
| 2024-05-06 | 3.42 | $3.45 | 153948 |
| 2024-05-03 | 3.41 | $3.41 | 150800 |
| 2024-05-02 | 3.42 | $3.37 | 139945 |
| 2024-05-01 | 3.43 | $3.43 | 149538 |
| 2024-04-30 | 3.43 | $3.40 | 109200 |
| 2024-04-29 | 3.44 | $3.41 | 212820 |
| 2024-04-26 | 3.45 | $3.45 | 292200 |
| 2024-04-25 | 3.45 | $3.42 | 159426 |
| 2024-04-24 | 3.45 | $3.47 | 1.4M |
| 2024-04-23 | 3.45 | $3.53 | 337634 |
| 2024-04-22 | 3.43 | $3.50 | 231608 |
| 2024-04-19 | 3.42 | $3.42 | 197900 |
| 2024-04-18 | 3.42 | $3.38 | 416100 |
| 2024-04-17 | 3.43 | $3.39 | 751800 |
| 2024-04-16 | 3.44 | $3.37 | 722300 |
| 2024-04-15 | 3.46 | $3.36 | 420419 |
| 2024-04-12 | 3.48 | $3.43 | 192121 |
| 2024-04-11 | 3.49 | $3.45 | 281107 |
| 2024-04-10 | 3.50 | $3.52 | 194106 |
| 2024-04-09 | 3.49 | $3.50 | 307011 |
| 2024-04-08 | 3.49 | $3.55 | 285600 |
| 2024-04-05 | 3.48 | $3.43 | 252114 |
| 2024-04-04 | 3.49 | $3.40 | 205739 |
| 2024-04-03 | 3.50 | $3.52 | 176906 |
| 2024-04-02 | 3.50 | $3.50 | 125200 |
| 2024-04-01 | 3.50 | $3.48 | 180845 |
| 2024-03-28 | 3.50 | $3.47 | 529309 |
| 2024-03-27 | 3.50 | $3.53 | 208700 |
| 2024-03-26 | 3.49 | $3.47 | 386226 |
| 2024-03-25 | 3.49 | $3.52 | 402700 |
| 2024-03-22 | 3.49 | $3.53 | 180929 |
| 2024-03-21 | 3.47 | $3.51 | 129500 |
| 2024-03-20 | 3.47 | $3.47 | 81900 |
| 2024-03-19 | 3.46 | $3.48 | 235822 |
| 2024-03-18 | 3.46 | $3.45 | 387205 |
| 2024-03-15 | 3.46 | $3.48 | 480929 |
| 2024-03-14 | 3.45 | $3.50 | 281514 |
| 2024-03-13 | 3.44 | $3.52 | 93321 |
| 2024-03-12 | 3.43 | $3.50 | 571211 |
| 2024-03-11 | 3.41 | $3.43 | 235026 |
| 2024-03-08 | 3.41 | $3.41 | 119047 |
| 2024-03-07 | 3.41 | $3.46 | 698200 |
| 2024-03-06 | 3.41 | $3.46 | 171943 |
| 2024-03-05 | 3.40 | $3.46 | 140042 |
| 2024-03-04 | 3.39 | $3.39 | 683100 |
| 2024-03-01 | 3.39 | $3.38 | 219600 |
| 2024-02-29 | 3.39 | $3.38 | 196408 |
| 2024-02-28 | 3.40 | $3.40 | 157900 |
| 2024-02-27 | 3.40 | $3.47 | 148300 |
| 2024-02-26 | 3.39 | $3.43 | 117800 |
| 2024-02-23 | 3.39 | $3.56 | 90340 |
| 2024-02-22 | 3.36 | $3.53 | 161002 |
| 2024-02-21 | 3.33 | $3.60 | 229238 |
| 2024-02-20 | 3.28 | $3.40 | 296500 |
| 2024-02-16 | 3.26 | $3.31 | 195800 |
| 2024-02-15 | 3.27 | $3.28 | 303026 |
| 2024-02-14 | 3.28 | $3.24 | 190736 |
| 2024-02-13 | 3.30 | $3.22 | 769600 |
| 2024-02-12 | 3.33 | $3.25 | 462422 |
| 2024-02-09 | 3.35 | $3.28 | 284313 |
| 2024-02-08 | 3.38 | $3.29 | 210002 |
| 2024-02-07 | 3.41 | $3.32 | 296128 |
| 2024-02-06 | 3.44 | $3.45 | 665941 |
| 2024-02-05 | 3.44 | $3.44 | 489900 |
| 2024-02-02 | 3.45 | $3.50 | 100100 |
| 2024-02-01 | 3.45 | $3.44 | 212230 |
| 2024-01-31 | 3.46 | $3.44 | 76100 |
| 2024-01-30 | 3.48 | $3.44 | 74200 |
| 2024-01-29 | 3.49 | $3.46 | 275810 |
| 2024-01-26 | 3.51 | $3.52 | 146544 |
| 2024-01-25 | 3.51 | $3.50 | 175200 |
| 2024-01-24 | 3.52 | $3.45 | 110248 |
| 2024-01-23 | 3.55 | $3.44 | 167400 |
| 2024-01-22 | 3.58 | $3.49 | 187649 |
| 2024-01-19 | 3.60 | $3.45 | 84200 |
| 2024-01-18 | 3.64 | $3.58 | 209600 |
| 2024-01-17 | 3.65 | $3.60 | 188700 |
| 2024-01-16 | 3.67 | $3.60 | 1.2M |
| 2024-01-12 | 3.68 | $3.66 | 232717 |
| 2024-01-11 | 3.69 | $3.64 | 137700 |
| 2024-01-10 | 3.70 | $3.66 | 57918 |
| 2024-01-09 | 3.71 | $3.69 | 78406 |
| 2024-01-08 | 3.71 | $3.72 | 107902 |
| 2024-01-05 | 3.71 | $3.70 | 94100 |
| 2024-01-04 | 3.71 | $3.73 | 110149 |
| 2024-01-03 | 3.71 | $3.66 | 141900 |
| 2024-01-02 | 3.71 | $3.70 | 100700 |
| 2023-12-29 | 3.72 | $3.73 | 118800 |
| 2023-12-28 | 3.71 | $3.74 | 366936 |
| 2023-12-27 | 3.71 | $3.74 | 146116 |
| 2023-12-26 | 3.70 | $3.73 | 69512 |
| 2023-12-22 | 3.69 | $3.72 | 92300 |
| 2023-12-21 | 3.69 | $3.68 | 101200 |
| 2023-12-20 | 3.69 | $3.69 | 95633 |
| 2023-12-19 | 3.69 | $3.69 | 140900 |
| 2023-12-18 | 3.69 | $3.58 | 226109 |
| 2023-12-15 | 3.72 | $3.57 | 153700 |
| 2023-12-14 | 3.75 | $3.62 | 117300 |
| 2023-12-13 | 3.78 | $3.59 | 183021 |
| 2023-12-12 | 3.81 | $3.72 | 896142 |
| 2023-12-11 | 3.82 | $3.76 | 476538 |
| 2023-12-08 | 3.83 | $3.76 | 236500 |
| 2023-12-07 | 3.84 | $3.77 | 264643 |
| 2023-12-06 | 3.84 | $3.76 | 97923 |
| 2023-12-05 | 3.85 | $3.77 | 82201 |
| 2023-12-04 | 3.86 | $3.80 | 123500 |
| 2023-12-01 | 3.86 | $3.83 | 69715 |
| 2023-11-30 | 3.85 | $3.82 | 106100 |
| 2023-11-29 | 3.85 | $3.84 | 148325 |
| 2023-11-28 | 3.84 | $3.85 | 96046 |
| 2023-11-27 | 3.82 | $3.87 | 71400 |
| 2023-11-24 | 3.80 | $3.86 | 101007 |
| 2023-11-22 | 3.77 | $3.79 | 96700 |
| 2023-11-21 | 3.76 | $3.74 | 193239 |
| 2023-11-20 | 3.75 | $3.75 | 340739 |
| 2023-11-17 | 3.74 | $3.73 | 72100 |
| 2023-11-16 | 3.73 | $3.76 | 98801 |
| 2023-11-15 | 3.72 | $3.75 | 161200 |
| 2023-11-14 | 3.70 | $3.79 | 99000 |
| 2023-11-13 | 3.67 | $3.76 | 148900 |
| 2023-11-10 | 3.64 | $3.69 | 93537 |
| 2023-11-09 | 3.62 | $3.66 | 175725 |
| 2023-11-08 | 3.61 | $3.73 | 130107 |
| 2023-11-07 | 3.57 | $3.73 | 264700 |
| 2023-11-06 | 3.53 | $3.71 | 305422 |
| 2023-11-03 | 3.49 | $3.71 | 639800 |
| 2023-11-02 | 3.45 | $3.64 | 876100 |
| 2023-11-01 | 3.40 | $3.55 | 368349 |
| 2023-10-31 | 3.38 | $3.51 | 1.7M |
| 2023-10-30 | 3.35 | $3.55 | 244800 |
| 2023-10-27 | 3.31 | $3.46 | 96513 |
| 2023-10-26 | 3.29 | $3.42 | 142145 |
| 2023-10-25 | 3.27 | $3.37 | 153400 |
| 2023-10-24 | 3.26 | $3.33 | 390400 |
| 2023-10-23 | 3.26 | $3.31 | 258000 |
| 2023-10-20 | 3.26 | $3.26 | 138700 |
| 2023-10-19 | 3.27 | $3.28 | 635629 |
| 2023-10-18 | 3.28 | $3.32 | 150622 |
| 2023-10-17 | 3.29 | $3.33 | 363600 |
| 2023-10-16 | 3.29 | $3.35 | 944441 |
| 2023-10-13 | 3.30 | $3.30 | 124249 |
| 2023-10-12 | 3.31 | $3.33 | 187033 |
| 2023-10-11 | 3.32 | $3.36 | 163433 |
| 2023-10-10 | 3.33 | $3.35 | 248241 |
| 2023-10-09 | 3.34 | $3.40 | 155000 |
| 2023-10-06 | 3.34 | $3.41 | 201800 |
| 2023-10-05 | 3.34 | $3.38 | 185345 |
| 2023-10-04 | 3.35 | $3.33 | 276300 |
| 2023-10-03 | 3.37 | $3.34 | 278800 |
| 2023-10-02 | 3.39 | $3.35 | 191436 |
| 2023-09-29 | 3.42 | $3.41 | 173900 |
| 2023-09-28 | 3.43 | $3.42 | 324238 |
| 2023-09-27 | 3.45 | $3.37 | 240200 |
| 2023-09-26 | 3.49 | $3.42 | 390746 |
| 2023-09-25 | 3.51 | $3.40 | 134205 |
| 2023-09-22 | 3.55 | $3.50 | 115311 |
| 2023-09-21 | 3.58 | $3.58 | 173400 |
| 2023-09-20 | 3.59 | $3.60 | 190800 |
| 2023-09-19 | 3.60 | $3.62 | 192000 |
| 2023-09-18 | 3.61 | $3.58 | 86701 |
| 2023-09-15 | 3.63 | $3.59 | 790300 |
| 2023-09-14 | 3.65 | $3.65 | 112312 |
| 2023-09-13 | 3.66 | $3.63 | 60326 |
| 2023-09-12 | 3.68 | $3.70 | 126600 |
| 2023-09-11 | 3.69 | $3.68 | 94546 |
| 2023-09-08 | 3.70 | $3.63 | 126800 |
| 2023-09-07 | 3.73 | $3.55 | 124436 |
| 2023-09-06 | 3.78 | $3.56 | 92911 |
| 2023-09-05 | 3.83 | $3.60 | 176035 |
| 2023-09-01 | 3.89 | $3.71 | 77400 |
| 2023-08-31 | 3.93 | $3.81 | 128500 |
| 2023-08-30 | 3.95 | $3.81 | 226811 |
| 2023-08-29 | 3.99 | $3.83 | 659914 |
| 2023-08-28 | 4.02 | $3.97 | 80001 |
| 2023-08-25 | 4.03 | $3.98 | 38844 |
| 2023-08-24 | 4.03 | $3.97 | 50500 |
| 2023-08-23 | 4.04 | $3.99 | 39000 |
| 2023-08-22 | 4.05 | $4.02 | 82540 |
| 2023-08-21 | 4.05 | $4.03 | 388600 |
| 2023-08-18 | 4.05 | $4.00 | 161900 |
| 2023-08-17 | 4.06 | $4.03 | 72000 |
| 2023-08-16 | 4.06 | $4.00 | 96300 |
| 2023-08-15 | 4.06 | $4.01 | 58021 |
| 2023-08-14 | 4.07 | $4.02 | 210100 |
| 2023-08-11 | 4.07 | $4.03 | 63300 |
| 2023-08-10 | 4.07 | $4.01 | 56610 |
| 2023-08-09 | 4.08 | $4.02 | 100300 |
| 2023-08-08 | 4.08 | $4.04 | 67500 |
| 2023-08-07 | 4.08 | $4.04 | 60900 |
| 2023-08-04 | 4.08 | $4.04 | 43303 |
| 2023-08-03 | 4.07 | $4.05 | 207300 |
| 2023-08-02 | 4.07 | $4.04 | 55500 |
| 2023-08-01 | 4.06 | $4.07 | 80100 |
| 2023-07-31 | 4.05 | $4.06 | 75500 |
| 2023-07-28 | 4.03 | $4.07 | 217000 |
| 2023-07-27 | 4.01 | $4.12 | 74239 |
| 2023-07-26 | 3.98 | $4.07 | 99444 |
| 2023-07-25 | 3.95 | $3.92 | 94800 |
| 2023-07-24 | 3.95 | $3.96 | 56300 |
| 2023-07-21 | 3.94 | $4.00 | 74900 |
| 2023-07-20 | 3.92 | $3.99 | 71416 |
| 2023-07-19 | 3.90 | $3.98 | 83300 |
| 2023-07-18 | 3.87 | $3.93 | 93700 |
| 2023-07-17 | 3.85 | $3.92 | 270100 |
| 2023-07-14 | 3.83 | $3.90 | 412900 |
| 2023-07-13 | 3.81 | $3.94 | 49500 |
| 2023-07-12 | 3.78 | $3.91 | 65707 |
| 2023-07-11 | 3.75 | $3.84 | 181715 |
| 2023-07-10 | 3.73 | $3.77 | 91300 |
| 2023-07-07 | 3.73 | $3.77 | 102029 |
| 2023-07-06 | 3.72 | $3.72 | 237518 |
| 2023-07-05 | 3.71 | $3.74 | 124100 |
| 2023-07-03 | 3.71 | $3.83 | 51500 |
| 2023-06-30 | 3.69 | $3.85 | 94540 |
| 2023-06-29 | 3.65 | $3.76 | 69200 |
| 2023-06-28 | 3.63 | $3.84 | 87303 |
| 2023-06-27 | 3.60 | $3.74 | 301300 |
| 2023-06-26 | 3.57 | $3.67 | 102137 |
| 2023-06-23 | 3.56 | $3.62 | 105400 |
| 2023-06-22 | 3.56 | $3.60 | 136015 |
| 2023-06-21 | 3.56 | $3.64 | 114124 |
| 2023-06-20 | 3.55 | $3.63 | 245100 |
| 2023-06-16 | 3.55 | $3.64 | 111900 |
| 2023-06-15 | 3.54 | $3.62 | 1.3M |
| 2023-06-14 | 3.54 | $3.58 | 88600 |
| 2023-06-13 | 3.55 | $3.54 | 1.3M |
| 2023-06-12 | 3.57 | $3.54 | 167600 |
| 2023-06-09 | 3.59 | $3.53 | 197126 |
| 2023-06-08 | 3.61 | $3.60 | 130643 |
| 2023-06-07 | 3.63 | $3.56 | 1.7M |
| 2023-06-06 | 3.66 | $3.55 | 144203 |
| 2023-06-05 | 3.70 | $3.69 | 365500 |
| 2023-06-02 | 3.71 | $3.66 | 155836 |
| 2023-06-01 | 3.73 | $3.67 | 475634 |
| 2023-05-31 | 3.75 | $3.66 | 149337 |
| 2023-05-30 | 3.79 | $3.71 | 75300 |
| 2023-05-26 | 3.81 | $3.74 | 67400 |
| 2023-05-25 | 3.83 | $3.75 | 122645 |
| 2023-05-24 | 3.86 | $3.80 | 71000 |
| 2023-05-23 | 3.88 | $3.83 | 146104 |
| 2023-05-22 | 3.90 | $3.85 | 136300 |
| 2023-05-19 | 3.91 | $3.82 | 232906 |
| 2023-05-18 | 3.94 | $3.78 | 71500 |
| 2023-05-17 | 3.97 | $3.91 | 37235 |
| 2023-05-16 | 3.99 | $3.94 | 63011 |
| 2023-05-15 | 4.00 | $3.96 | 876516 |
| 2023-05-12 | 4.01 | $3.98 | 52600 |
| 2023-05-11 | 4.02 | $4.02 | 48800 |
| 2023-05-10 | 4.02 | $3.97 | 78306 |
| 2023-05-09 | 4.03 | $3.96 | 44032 |
| 2023-05-08 | 4.05 | $3.95 | 842644 |
| 2023-05-05 | 4.07 | $3.94 | 103500 |
| 2023-05-04 | 4.09 | $3.88 | 92500 |
| 2023-05-03 | 4.13 | $4.01 | 157600 |
| 2023-05-02 | 4.15 | $4.10 | 75000 |
| 2023-05-01 | 4.16 | $4.17 | 113200 |
| 2023-04-28 | 4.15 | $4.16 | 65500 |
| 2023-04-27 | 4.13 | $4.15 | 48300 |
| 2023-04-26 | 4.12 | $4.15 | 334239 |
| 2023-04-25 | 4.11 | $4.01 | 227548 |
| 2023-04-24 | 4.13 | $4.08 | 39131 |
| 2023-04-21 | 4.13 | $4.03 | 60719 |
| 2023-04-20 | 4.14 | $4.04 | 37400 |
| 2023-04-19 | 4.15 | $4.13 | 48900 |
| 2023-04-18 | 4.15 | $4.16 | 893244 |
| 2023-04-17 | 4.13 | $4.13 | 408332 |
| 2023-04-14 | 4.12 | $4.12 | 52400 |
| 2023-04-13 | 4.11 | $4.13 | 32328 |
| 2023-04-12 | 4.10 | $4.18 | 46044 |
| 2023-04-11 | 4.07 | $4.14 | 106800 |
| 2023-04-10 | 4.05 | $4.09 | 65200 |
| 2023-04-06 | 4.03 | $4.09 | 44100 |
| 2023-04-05 | 4.01 | $4.02 | 142800 |
| 2023-04-04 | 3.99 | $4.08 | 196100 |
| 2023-04-03 | 3.97 | $4.10 | 67948 |
| 2023-03-31 | 3.93 | $4.05 | 221100 |
| 2023-03-30 | 3.90 | $4.00 | 52312 |
| 2023-03-29 | 3.88 | $3.93 | 54600 |
| 2023-03-28 | 3.87 | $3.90 | 52600 |
| 2023-03-27 | 3.86 | $3.84 | 62115 |
| 2023-03-24 | 3.86 | $3.80 | 35400 |
| 2023-03-23 | 3.87 | $3.85 | 93830 |
| 2023-03-22 | 3.87 | $3.90 | 90600 |
| 2023-03-21 | 3.86 | $3.86 | 39500 |
| 2023-03-20 | 3.86 | $3.81 | 52442 |
| 2023-03-17 | 3.87 | $3.72 | 56300 |
| 2023-03-16 | 3.90 | $3.80 | 395305 |
| 2023-03-15 | 3.92 | $3.80 | 87804 |
| 2023-03-14 | 3.93 | $3.97 | 66500 |
| 2023-03-13 | 3.92 | $3.92 | 50100 |
| 2023-03-10 | 3.91 | $3.94 | 83039 |
| 2023-03-09 | 3.90 | $3.85 | 75200 |
| 2023-03-08 | 3.90 | $3.85 | 65434 |
| 2023-03-07 | 3.91 | $3.83 | 43211 |
| 2023-03-06 | 3.91 | $3.88 | 71115 |
| 2023-03-03 | 3.91 | $3.89 | 39100 |
| 2023-03-02 | 3.91 | $3.89 | 56300 |
| 2023-03-01 | 3.90 | $3.88 | 295931 |
| 2023-02-28 | 3.90 | $3.98 | 179200 |
| 2023-02-27 | 3.87 | $3.93 | 68525 |
| 2023-02-24 | 3.85 | $3.90 | 52100 |
| 2023-02-23 | 3.83 | $3.82 | 36546 |
| 2023-02-22 | 3.82 | $3.83 | 75110 |
| 2023-02-21 | 3.82 | $3.89 | 137603 |
| 2023-02-17 | 3.79 | $3.93 | 32900 |
| 2023-02-16 | 3.76 | $3.92 | 57823 |
| 2023-02-15 | 3.72 | $3.85 | 170000 |
| 2023-02-14 | 3.69 | $3.58 | 58400 |
| 2023-02-13 | 3.71 | $3.50 | 81216 |
| 2023-02-10 | 3.75 | $3.53 | 184500 |
| 2023-02-09 | 3.79 | $3.61 | 117714 |
| 2023-02-08 | 3.82 | $3.60 | 117500 |
| 2023-02-07 | 3.85 | $3.63 | 229820 |
| 2023-02-06 | 3.89 | $3.80 | 109803 |
| 2023-02-03 | 3.89 | $3.81 | 148400 |
| 2023-02-02 | 3.89 | $3.87 | 108132 |
| 2023-02-01 | 3.88 | $3.89 | 145937 |
| 2023-01-31 | 3.86 | $3.85 | 156700 |
| 2023-01-30 | 3.85 | $3.85 | 336100 |
| 2023-01-27 | 3.83 | $3.86 | 108100 |
| 2023-01-26 | 3.81 | $3.83 | 80043 |
| 2023-01-25 | 3.79 | $3.81 | 74000 |
| 2023-01-24 | 3.76 | $3.78 | 96100 |
| 2023-01-23 | 3.75 | $3.81 | 125400 |
| 2023-01-20 | 3.72 | $3.82 | 98536 |
| 2023-01-19 | 3.68 | $3.74 | 148200 |
| 2023-01-18 | 3.65 | $3.77 | 326500 |
| 2023-01-17 | 3.62 | $3.81 | 236427 |
| 2023-01-13 | 3.56 | $3.63 | 59738 |
| 2023-01-12 | 3.54 | $3.68 | 79400 |
| 2023-01-11 | 3.50 | $3.64 | 52429 |
| 2023-01-10 | 3.46 | $3.64 | 94200 |
| 2023-01-09 | 3.42 | $3.61 | 187328 |
| 2023-01-06 | 3.38 | $3.46 | 199200 |
| 2023-01-05 | 3.36 | $3.34 | 307002 |
| 2023-01-04 | 3.36 | $3.41 | 1.6M |
| 2023-01-03 | 3.35 | $3.31 | 129900 |
| 2022-12-30 | 3.35 | $3.31 | 167938 |
| 2022-12-29 | 3.36 | $3.33 | 86515 |
| 2022-12-28 | 3.37 | $3.30 | 130011 |
| 2022-12-27 | 3.38 | $3.36 | 189100 |
| 2022-12-23 | 3.38 | $3.38 | 170900 |
| 2022-12-22 | 3.38 | $3.33 | 149800 |
| 2022-12-21 | 3.39 | $3.33 | 147900 |
| 2022-12-20 | 3.39 | $3.32 | 283243 |
| 2022-12-19 | 3.41 | $3.32 | 264949 |
| 2022-12-16 | 3.42 | $3.27 | 136000 |
| 2022-12-15 | 3.44 | $3.34 | 155416 |
| 2022-12-14 | 3.46 | $3.31 | 168600 |
| 2022-12-13 | 3.48 | $3.42 | 186242 |
| 2022-12-12 | 3.49 | $3.40 | 187600 |
| 2022-12-09 | 3.49 | $3.45 | 640513 |
| 2022-12-08 | 3.49 | $3.46 | 122200 |
| 2022-12-07 | 3.48 | $3.48 | 88906 |
| 2022-12-06 | 3.47 | $3.50 | 145500 |
| 2022-12-05 | 3.46 | $3.46 | 1.0M |
| 2022-12-02 | 3.44 | $3.48 | 425622 |
| 2022-12-01 | 3.42 | $3.49 | 1.2M |
| 2022-11-30 | 3.40 | $3.39 | 92100 |
| 2022-11-29 | 3.39 | $3.38 | 224942 |
| 2022-11-28 | 3.38 | $3.35 | 292700 |
| 2022-11-25 | 3.37 | $3.39 | 75142 |
| 2022-11-23 | 3.35 | $3.36 | 126200 |
| 2022-11-22 | 3.34 | $3.33 | 246600 |
| 2022-11-21 | 3.33 | $3.29 | 148400 |
| 2022-11-18 | 3.33 | $3.33 | 457700 |
| 2022-11-17 | 3.32 | $3.30 | 157200 |
| 2022-11-16 | 3.31 | $3.32 | 112200 |
| 2022-11-15 | 3.30 | $3.37 | 300547 |
| 2022-11-14 | 3.27 | $3.36 | 224400 |
| 2022-11-11 | 3.24 | $3.31 | 143412 |
| 2022-11-10 | 3.21 | $3.30 | 110700 |
| 2022-11-09 | 3.19 | $3.26 | 105900 |
| 2022-11-08 | 3.16 | $3.24 | 343928 |
| 2022-11-07 | 3.14 | $3.29 | 514000 |
| 2022-11-04 | 3.10 | $3.22 | 193500 |
| 2022-11-03 | 3.07 | $3.13 | 362811 |
| 2022-11-02 | 3.06 | $3.15 | 258719 |
| 2022-11-01 | 3.03 | $3.14 | 262100 |
| 2022-10-31 | 3.01 | $3.16 | 356145 |
| 2022-10-28 | 2.98 | $3.17 | 228800 |
| 2022-10-27 | 2.94 | $3.11 | 382900 |
| 2022-10-26 | 2.90 | $3.10 | 94400 |
| 2022-10-25 | 2.87 | $3.04 | 610200 |
| 2022-10-24 | 2.84 | $2.98 | 423113 |
| 2022-10-21 | 2.82 | $2.95 | 191523 |
| 2022-10-20 | 2.80 | $2.90 | 320923 |
| 2022-10-19 | 2.79 | $2.92 | 234105 |
| 2022-10-18 | 2.78 | $2.94 | 1.1M |
| 2022-10-17 | 2.76 | $2.93 | 1.1M |
| 2022-10-14 | 2.74 | $2.82 | 344127 |
| 2022-10-13 | 2.74 | $2.84 | 351300 |
| 2022-10-12 | 2.74 | $2.76 | 279400 |
| 2022-10-11 | 2.75 | $2.79 | 1.0M |
| 2022-10-10 | 2.77 | $2.81 | 335600 |
| 2022-10-07 | 2.78 | $2.77 | 778738 |
| 2022-10-06 | 2.80 | $2.75 | 639900 |
| 2022-10-05 | 2.83 | $2.78 | 340033 |
| 2022-10-04 | 2.86 | $2.88 | 1.5M |
| 2022-10-03 | 2.88 | $2.85 | 555000 |
| 2022-09-30 | 2.91 | $2.79 | 734700 |
| 2022-09-29 | 2.95 | $2.76 | 798800 |
| 2022-09-28 | 3.01 | $2.93 | 1.5M |
| 2022-09-27 | 3.05 | $2.88 | 1.4M |
| 2022-09-26 | 3.10 | $2.86 | 474400 |
| 2022-09-23 | 3.16 | $2.91 | 547843 |
| 2022-09-22 | 3.22 | $3.12 | 481400 |
| 2022-09-21 | 3.25 | $3.08 | 172300 |
| 2022-09-20 | 3.30 | $3.21 | 348200 |
| 2022-09-19 | 3.32 | $3.30 | 273944 |
| 2022-09-16 | 3.33 | $3.32 | 281900 |
| 2022-09-15 | 3.34 | $3.29 | 919100 |
| 2022-09-14 | 3.35 | $3.36 | 163204 |
| 2022-09-13 | 3.35 | $3.40 | 245300 |
| 2022-09-12 | 3.35 | $3.45 | 454600 |
| 2022-09-09 | 3.33 | $3.36 | 228811 |
| 2022-09-08 | 3.33 | $3.27 | 306400 |
| 2022-09-07 | 3.35 | $3.30 | 463537 |
| 2022-09-06 | 3.36 | $3.29 | 480013 |
| 2022-09-02 | 3.38 | $3.28 | 226300 |
| 2022-09-01 | 3.41 | $3.38 | 473600 |
| 2022-08-31 | 3.41 | $3.39 | 1.0M |
| 2022-08-30 | 3.42 | $3.34 | 662238 |
| 2022-08-29 | 3.44 | $3.43 | 421449 |
| 2022-08-26 | 3.44 | $3.39 | 153400 |
| 2022-08-25 | 3.46 | $3.44 | 253946 |
| 2022-08-24 | 3.46 | $3.42 | 202505 |
| 2022-08-23 | 3.47 | $3.45 | 182400 |
| 2022-08-22 | 3.47 | $3.46 | 284725 |
| 2022-08-19 | 3.47 | $3.52 | 102222 |
| 2022-08-18 | 3.46 | $3.56 | 176500 |
| 2022-08-17 | 3.44 | $3.55 | 110803 |
| 2022-08-16 | 3.42 | $3.56 | 182100 |
| 2022-08-15 | 3.39 | $3.52 | 180400 |
| 2022-08-12 | 3.37 | $3.53 | 175122 |
| 2022-08-11 | 3.34 | $3.56 | 419400 |
| 2022-08-10 | 3.30 | $3.53 | 1.8M |
| 2022-08-09 | 3.27 | $3.35 | 266000 |
| 2022-08-08 | 3.26 | $3.31 | 285200 |
| 2022-08-05 | 3.26 | $3.30 | 260500 |
| 2022-08-04 | 3.27 | $3.27 | 100839 |
| 2022-08-03 | 3.28 | $3.30 | 289842 |
| 2022-08-02 | 3.29 | $3.29 | 408738 |
| 2022-08-01 | 3.30 | $3.27 | 459311 |
| 2022-07-29 | 3.33 | $3.36 | 147830 |
| 2022-07-28 | 3.33 | $3.37 | 202500 |
| 2022-07-27 | 3.34 | $3.58 | 308505 |
| 2022-07-26 | 3.30 | $3.37 | 479200 |
| 2022-07-25 | 3.31 | $3.42 | 204224 |
| 2022-07-22 | 3.30 | $3.38 | 71644 |
| 2022-07-21 | 3.30 | $3.43 | 161435 |
| 2022-07-20 | 3.29 | $3.43 | 222118 |
| 2022-07-19 | 3.29 | $3.49 | 752801 |
| 2022-07-18 | 3.27 | $3.36 | 425000 |
| 2022-07-15 | 3.27 | $3.26 | 287000 |
| 2022-07-14 | 3.30 | $3.25 | 269600 |
| 2022-07-13 | 3.34 | $3.31 | 234100 |
| 2022-07-12 | 3.37 | $3.37 | 300000 |
| 2022-07-11 | 3.40 | $3.37 | 516900 |
| 2022-07-08 | 3.43 | $3.48 | 847641 |
| 2022-07-07 | 3.44 | $3.39 | 455234 |
| 2022-07-06 | 3.48 | $3.40 | 638142 |
| 2022-07-05 | 3.52 | $3.42 | 246500 |
| 2022-07-01 | 3.57 | $3.54 | 113800 |
| 2022-06-30 | 3.59 | $3.53 | 120000 |
| 2022-06-29 | 3.63 | $3.57 | 183500 |
| 2022-06-28 | 3.66 | $3.61 | 374500 |
| 2022-06-27 | 3.70 | $3.64 | 221545 |
| 2022-06-24 | 3.73 | $3.63 | 174724 |
| 2022-06-23 | 3.77 | $3.49 | 248000 |
| 2022-06-22 | 3.85 | $3.60 | 255300 |
| 2022-06-21 | 3.92 | $3.87 | 330200 |
| 2022-06-17 | 3.94 | $3.85 | 117540 |
| 2022-06-16 | 3.97 | $3.96 | 228100 |
| 2022-06-15 | 3.99 | $3.92 | 291000 |
| 2022-06-14 | 4.01 | $3.94 | 408032 |
| 2022-06-13 | 4.04 | $3.87 | 264726 |
| 2022-06-10 | 4.08 | $3.93 | 437900 |
| 2022-06-09 | 4.12 | $4.03 | 467100 |
| 2022-06-08 | 4.15 | $4.07 | 170622 |
| 2022-06-07 | 4.17 | $4.13 | 2.2M |
| 2022-06-06 | 4.18 | $4.24 | 119508 |
| 2022-06-03 | 4.17 | $4.22 | 99000 |
| 2022-06-02 | 4.16 | $4.24 | 195800 |
| 2022-06-01 | 4.15 | $4.15 | 1.7M |
| 2022-05-31 | 4.16 | $4.11 | 4.6M |
| 2022-05-27 | 4.18 | $4.12 | 114300 |
| 2022-05-26 | 4.19 | $4.14 | 504500 |
| 2022-05-25 | 4.21 | $4.12 | 128700 |
| 2022-05-24 | 4.23 | $4.15 | 151000 |
| 2022-05-23 | 4.25 | $4.16 | 322025 |
| 2022-05-20 | 4.27 | $4.07 | 1.9M |
| 2022-05-19 | 4.32 | $4.14 | 65300 |
| 2022-05-18 | 4.36 | $4.21 | 42300 |
| 2022-05-17 | 4.38 | $4.45 | 88900 |
| 2022-05-16 | 4.37 | $4.41 | 55249 |
| 2022-05-13 | 4.35 | $4.38 | 59801 |
| 2022-05-12 | 4.34 | $4.25 | 151300 |
| 2022-05-11 | 4.36 | $4.27 | 361600 |
| 2022-05-10 | 4.38 | $4.39 | 184200 |
| 2022-05-09 | 4.37 | $4.37 | 69419 |
| 2022-05-06 | 4.36 | $4.35 | 102700 |
| 2022-05-05 | 4.36 | $4.35 | 78000 |
| 2022-05-04 | 4.36 | $4.40 | 90500 |
| 2022-05-03 | 4.34 | $4.40 | 357704 |
| 2022-05-02 | 4.33 | $4.30 | 157107 |
| 2022-04-29 | 4.33 | $4.25 | 51200 |
| 2022-04-28 | 4.34 | $4.22 | 154800 |
| 2022-04-27 | 4.36 | $4.20 | 164000 |
| 2022-04-26 | 4.39 | $4.29 | 133031 |
| 2022-04-25 | 4.40 | $4.29 | 115500 |
| 2022-04-22 | 4.42 | $4.27 | 47215 |
| 2022-04-21 | 4.44 | $4.29 | 112244 |
| 2022-04-20 | 4.46 | $4.47 | 139336 |
| 2022-04-19 | 4.44 | $4.50 | 567014 |
| 2022-04-18 | 4.41 | $4.39 | 38926 |
| 2022-04-14 | 4.41 | $4.39 | 98641 |
| 2022-04-13 | 4.40 | $4.43 | 150127 |
| 2022-04-12 | 4.37 | $4.37 | 147133 |
| 2022-04-11 | 4.36 | $4.46 | 55100 |
| 2022-04-08 | 4.33 | $4.40 | 59600 |
| 2022-04-07 | 4.30 | $4.35 | 132000 |
| 2022-04-06 | 4.28 | $4.25 | 94600 |
| 2022-04-05 | 4.28 | $4.16 | 154400 |
| 2022-04-04 | 4.29 | $4.22 | 2.2M |
| 2022-04-01 | 4.29 | $4.31 | 192025 |
| 2022-03-31 | 4.27 | $4.39 | 241900 |
| 2022-03-30 | 4.24 | $4.40 | 100500 |
| 2022-03-29 | 4.19 | $4.32 | 295500 |
| 2022-03-28 | 4.15 | $4.24 | 198500 |
| 2022-03-25 | 4.13 | $4.21 | 83042 |
| 2022-03-24 | 4.10 | $4.17 | 69400 |
| 2022-03-23 | 4.08 | $4.17 | 77100 |
| 2022-03-22 | 4.06 | $4.14 | 158847 |
| 2022-03-21 | 4.03 | $4.10 | 48403 |
| 2022-03-18 | 4.02 | $4.08 | 197800 |
| 2022-03-17 | 4.00 | $4.08 | 73200 |
| 2022-03-16 | 3.98 | $4.01 | 320800 |
| 2022-03-15 | 3.97 | $4.07 | 294600 |
| 2022-03-14 | 3.95 | $4.02 | 213900 |
| 2022-03-11 | 3.94 | $3.96 | 283315 |
| 2022-03-10 | 3.93 | $3.96 | 1.6M |
| 2022-03-09 | 3.93 | $3.92 | 147910 |
| 2022-03-08 | 3.93 | $3.81 | 318400 |
| 2022-03-07 | 3.96 | $3.71 | 271424 |
| 2022-03-04 | 4.01 | $3.85 | 198940 |
| 2022-03-03 | 4.04 | $3.97 | 135400 |
| 2022-03-02 | 4.05 | $3.97 | 400400 |
| 2022-03-01 | 4.06 | $3.96 | 204010 |
| 2022-02-28 | 4.07 | $4.04 | 151519 |
| 2022-02-25 | 4.07 | $4.07 | 96308 |
| 2022-02-24 | 4.06 | $4.01 | 199911 |
| 2022-02-23 | 4.07 | $4.11 | 178208 |
| 2022-02-22 | 4.05 | $4.11 | 234500 |
| 2022-02-18 | 4.03 | $4.14 | 1.8M |
| 2022-02-17 | 4.00 | $4.11 | 168728 |
| 2022-02-16 | 3.97 | $4.06 | 314700 |
| 2022-02-15 | 3.95 | $3.96 | 56840 |
| 2022-02-14 | 3.94 | $3.91 | 50900 |
| 2022-02-11 | 3.94 | $3.89 | 28700 |
| 2022-02-10 | 3.95 | $3.94 | 44040 |
| 2022-02-09 | 3.95 | $3.92 | 74941 |
| 2022-02-08 | 3.95 | $3.90 | 89233 |
| 2022-02-07 | 3.95 | $3.88 | 107200 |
| 2022-02-04 | 3.96 | $3.88 | 57247 |
| 2022-02-03 | 3.98 | $3.89 | 42806 |
| 2022-02-02 | 3.99 | $3.87 | 58021 |
| 2022-02-01 | 4.00 | $3.88 | 166300 |
| 2022-01-31 | 4.02 | $3.83 | 95500 |
| 2022-01-28 | 4.05 | $3.99 | 68400 |
| 2022-01-27 | 4.05 | $3.99 | 50242 |
| 2022-01-26 | 4.04 | $3.94 | 334903 |
| 2022-01-25 | 4.05 | $3.98 | 64602 |
| 2022-01-24 | 4.05 | $3.98 | 105600 |
| 2022-01-21 | 4.05 | $4.00 | 72700 |
| 2022-01-20 | 4.04 | $3.97 | 84400 |
| 2022-01-19 | 4.04 | $4.00 | 257000 |
| 2022-01-18 | 4.03 | $4.01 | 194900 |
| 2022-01-14 | 4.02 | $4.05 | 83500 |
| 2022-01-13 | 3.99 | $4.05 | 64000 |
| 2022-01-12 | 3.96 | $4.09 | 93102 |
| 2022-01-11 | 3.91 | $4.07 | 264800 |
| 2022-01-10 | 3.87 | $4.00 | 169100 |
| 2022-01-07 | 3.82 | $4.17 | 52100 |
| 2022-01-06 | 3.73 | $4.11 | 238808 |
| 2022-01-05 | 3.65 | $3.87 | 195411 |
| 2022-01-04 | 3.59 | $3.68 | 77000 |
| 2022-01-03 | 3.57 | $3.62 | 208100 |
| 2021-12-31 | 3.56 | $3.66 | 67624 |
| 2021-12-30 | 3.54 | $3.60 | 76926 |
| 2021-12-29 | 3.52 | $3.60 | 96707 |
| 2021-12-28 | 3.51 | $3.57 | 70200 |
| 2021-12-27 | 3.50 | $3.56 | 114804 |
| 2021-12-23 | 3.49 | $3.53 | 90643 |
| 2021-12-22 | 3.48 | $3.51 | 150736 |
| 2021-12-21 | 3.48 | $3.53 | 133429 |
| 2021-12-20 | 3.47 | $3.52 | 244121 |
| 2021-12-17 | 3.46 | $3.49 | 115502 |
| 2021-12-16 | 3.46 | $3.44 | 124702 |
| 2021-12-15 | 3.47 | $3.46 | 88900 |
| 2021-12-14 | 3.47 | $3.61 | 144616 |
| 2021-12-13 | 3.45 | $3.58 | 168305 |
| 2021-12-10 | 3.43 | $3.53 | 156000 |
| 2021-12-09 | 3.41 | $3.42 | 198900 |
| 2021-12-08 | 3.42 | $3.41 | 248937 |
| 2021-12-07 | 3.43 | $3.43 | 283042 |
| 2021-12-06 | 3.44 | $3.46 | 457700 |
| 2021-12-03 | 3.44 | $3.33 | 139500 |
| 2021-12-02 | 3.48 | $3.35 | 319600 |
| 2021-12-01 | 3.51 | $3.36 | 249200 |
| 2021-11-30 | 3.55 | $3.36 | 628500 |
| 2021-11-29 | 3.59 | $3.46 | 179500 |
| 2021-11-26 | 3.62 | $3.53 | 98100 |
| 2021-11-24 | 3.64 | $3.57 | 85700 |
| 2021-11-23 | 3.66 | $3.65 | 57700 |
| 2021-11-22 | 3.66 | $3.65 | 203419 |
| 2021-11-19 | 3.66 | $3.62 | 49229 |
| 2021-11-18 | 3.67 | $3.62 | 56439 |
| 2021-11-17 | 3.68 | $3.66 | 91824 |
| 2021-11-16 | 3.68 | $3.62 | 131802 |
| 2021-11-15 | 3.69 | $3.72 | 74243 |
| 2021-11-12 | 3.68 | $3.71 | 71738 |
| 2021-11-11 | 3.67 | $3.79 | 63500 |
| 2021-11-10 | 3.64 | $3.77 | 66900 |
| 2021-11-09 | 3.62 | $3.67 | 75714 |
| 2021-11-08 | 3.60 | $3.56 | 97027 |
| 2021-11-05 | 3.62 | $3.61 | 97700 |
| 2021-11-04 | 3.62 | $3.59 | 220638 |
| 2021-11-03 | 3.62 | $3.64 | 210000 |
| 2021-11-02 | 3.62 | $3.63 | 139000 |
| 2021-11-01 | 3.62 | $3.70 | 77012 |
| 2021-10-29 | 3.60 | $3.66 | 38747 |
| 2021-10-28 | 3.59 | $3.66 | 57000 |
| 2021-10-27 | 3.58 | $3.62 | 93824 |
| 2021-10-26 | 3.58 | $3.63 | 103145 |
| 2021-10-25 | 3.57 | $3.59 | 191728 |
| 2021-10-22 | 3.57 | $3.59 | 56900 |
| 2021-10-21 | 3.57 | $3.58 | 104305 |
| 2021-10-20 | 3.57 | $3.50 | 69438 |
| 2021-10-19 | 3.59 | $3.52 | 73500 |
| 2021-10-18 | 3.60 | $3.56 | 264249 |
| 2021-10-15 | 3.62 | $3.63 | 975746 |
| 2021-10-14 | 3.62 | $3.60 | 97002 |
| 2021-10-13 | 3.62 | $3.56 | 86400 |
| 2021-10-12 | 3.64 | $3.61 | 89400 |
| 2021-10-11 | 3.65 | $3.63 | 67248 |
| 2021-10-08 | 3.65 | $3.75 | 128708 |
| 2021-10-07 | 3.63 | $3.69 | 40900 |
| 2021-10-06 | 3.62 | $3.71 | 47100 |
| 2021-10-05 | 3.61 | $3.69 | 87600 |
| 2021-10-04 | 3.59 | $3.66 | 55113 |
| 2021-10-01 | 3.59 | $3.58 | 77334 |
| 2021-09-30 | 3.59 | $3.63 | 82004 |
| 2021-09-29 | 3.59 | $3.72 | 61200 |
| 2021-09-28 | 3.57 | $3.75 | 59100 |
| 2021-09-27 | 3.54 | $3.66 | 71200 |
| 2021-09-24 | 3.53 | $3.67 | 49925 |
| 2021-09-23 | 3.51 | $3.62 | 85925 |
| 2021-09-22 | 3.50 | $3.56 | 297627 |
| 2021-09-21 | 3.50 | $3.47 | 489815 |
| 2021-09-20 | 3.52 | $3.42 | 167923 |
| 2021-09-17 | 3.55 | $3.45 | 74131 |
| 2021-09-16 | 3.58 | $3.50 | 116832 |
| 2021-09-15 | 3.61 | $3.58 | 140100 |
| 2021-09-14 | 3.63 | $3.54 | 96135 |
| 2021-09-13 | 3.66 | $3.56 | 496900 |
| 2021-09-10 | 3.69 | $3.55 | 35817 |
| 2021-09-09 | 3.73 | $3.61 | 56444 |
| 2021-09-08 | 3.77 | $3.67 | 53100 |
| 2021-09-07 | 3.79 | $3.66 | 452220 |
| 2021-09-03 | 3.82 | $3.65 | 64403 |
| 2021-09-02 | 3.86 | $3.73 | 79420 |
| 2021-09-01 | 3.89 | $3.73 | 77227 |
| 2021-08-31 | 3.93 | $3.81 | 530930 |
| 2021-08-30 | 3.95 | $3.94 | 76016 |
| 2021-08-27 | 3.95 | $3.94 | 19624 |
| 2021-08-26 | 3.95 | $3.89 | 53600 |
| 2021-08-25 | 3.96 | $3.93 | 33415 |
| 2021-08-24 | 3.96 | $3.98 | 100000 |
| 2021-08-23 | 3.95 | $4.02 | 67600 |
| 2021-08-20 | 3.93 | $3.99 | 270010 |
| 2021-08-19 | 3.91 | $3.96 | 72900 |
| 2021-08-18 | 3.90 | $3.93 | 57701 |
| 2021-08-17 | 3.89 | $3.99 | 27100 |
| 2021-08-16 | 3.87 | $4.01 | 43900 |
| 2021-08-13 | 3.84 | $3.97 | 46711 |
| 2021-08-12 | 3.81 | $3.94 | 38105 |
| 2021-08-11 | 3.78 | $3.94 | 40300 |
| 2021-08-10 | 3.75 | $3.84 | 53500 |
| 2021-08-09 | 3.74 | $3.83 | 36300 |
| 2021-08-06 | 3.73 | $3.79 | 71600 |
| 2021-08-05 | 3.72 | $3.79 | 24000 |
| 2021-08-04 | 3.72 | $3.81 | 48600 |
| 2021-08-03 | 3.71 | $3.84 | 126427 |
| 2021-08-02 | 3.69 | $3.75 | 61100 |
| 2021-07-30 | 3.69 | $3.69 | 99206 |
| 2021-07-29 | 3.70 | $3.80 | 1.2M |
| 2021-07-28 | 3.69 | $3.82 | 53827 |
| 2021-07-27 | 3.67 | $3.71 | 60000 |
| 2021-07-26 | 3.68 | $3.70 | 69800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.76
2026-07-23
Close Price
$3.68
Vol: 572761
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.59
Average
3.47
Maximum
4.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 3.76 | $3.68 | 572761 |
| 2026-07-22 | 3.77 | $3.78 | 154800 |
| 2026-07-21 | 3.76 | $3.73 | 125820 |
| 2026-07-20 | 3.77 | $3.79 | 181800 |
| 2026-07-17 | 3.75 | $3.80 | 165904 |
| 2026-07-16 | 3.73 | $3.73 | 145811 |
| 2026-07-15 | 3.72 | $3.72 | 151234 |
| 2026-07-14 | 3.72 | $3.76 | 272115 |
| 2026-07-13 | 3.70 | $3.77 | 237800 |
| 2026-07-10 | 3.68 | $3.73 | 141615 |
| 2026-07-09 | 3.66 | $3.69 | 324500 |
| 2026-07-08 | 3.66 | $3.72 | 157940 |
| 2026-07-07 | 3.64 | $3.72 | 288542 |
| 2026-07-06 | 3.62 | $3.67 | 286436 |
| 2026-07-02 | 3.61 | $3.65 | 292000 |
| 2026-07-01 | 3.61 | $3.54 | 274300 |
| 2026-06-30 | 3.64 | $3.66 | 195900 |
| 2026-06-29 | 3.64 | $3.70 | 151900 |
| 2026-06-26 | 3.63 | $3.69 | 209900 |
| 2026-06-25 | 3.62 | $3.67 | 209126 |
| 2026-06-24 | 3.62 | $3.64 | 235621 |
| 2026-06-23 | 3.63 | $3.68 | 221400 |
| 2026-06-22 | 3.63 | $3.63 | 449943 |
| 2026-06-18 | 3.64 | $3.47 | 607600 |
| 2026-06-17 | 3.71 | $3.73 | 467900 |
| 2026-06-16 | 3.72 | $3.82 | 148300 |
| 2026-06-15 | 3.69 | $3.78 | 163500 |
| 2026-06-12 | 3.68 | $3.83 | 106844 |
| 2026-06-11 | 3.65 | $3.79 | 252208 |
| 2026-06-10 | 3.62 | $3.72 | 110200 |
| 2026-06-09 | 3.61 | $3.69 | 339500 |
| 2026-06-08 | 3.62 | $3.69 | 189200 |
| 2026-06-05 | 3.62 | $3.68 | 189900 |
| 2026-06-04 | 3.63 | $3.67 | 229105 |
| 2026-06-03 | 3.65 | $3.63 | 217800 |
| 2026-06-02 | 3.69 | $3.63 | 289500 |
| 2026-06-01 | 3.73 | $3.65 | 1.5M |
| 2026-05-29 | 3.79 | $3.68 | 357423 |
| 2026-05-28 | 3.84 | $3.69 | 252000 |
| 2026-05-27 | 3.91 | $3.69 | 462900 |
| 2026-05-26 | 3.99 | $3.89 | 1.1M |
| 2026-05-22 | 4.02 | $3.85 | 1.7M |
| 2026-05-21 | 4.07 | $4.01 | 821244 |
| 2026-05-20 | 4.09 | $4.08 | 130619 |
| 2026-05-19 | 4.08 | $4.06 | 159200 |
| 2026-05-18 | 4.08 | $4.12 | 176800 |
| 2026-05-15 | 4.06 | $4.01 | 175700 |
| 2026-05-14 | 4.06 | $4.04 | 154733 |
| 2026-05-13 | 4.06 | $4.09 | 1.1M |
| 2026-05-12 | 4.04 | $4.00 | 214200 |
| 2026-05-11 | 4.05 | $4.05 | 185700 |
| 2026-05-08 | 4.04 | $4.06 | 136300 |
| 2026-05-07 | 4.02 | $4.04 | 147220 |
| 2026-05-06 | 4.00 | $4.05 | 149242 |
| 2026-05-05 | 3.98 | $3.94 | 364600 |
| 2026-05-04 | 3.99 | $3.94 | 476900 |
| 2026-05-01 | 3.99 | $4.00 | 118806 |
| 2026-04-30 | 3.98 | $4.01 | 183300 |
| 2026-04-29 | 3.96 | $3.90 | 176800 |
| 2026-04-28 | 3.97 | $3.91 | 227940 |
| 2026-04-27 | 3.97 | $3.88 | 127500 |
| 2026-04-24 | 3.99 | $3.91 | 234000 |
| 2026-04-23 | 4.00 | $3.87 | 209900 |
| 2026-04-22 | 4.02 | $4.02 | 251500 |
| 2026-04-21 | 4.00 | $3.95 | 146622 |
| 2026-04-20 | 3.99 | $3.98 | 150539 |
| 2026-04-17 | 3.97 | $3.94 | 190304 |
| 2026-04-16 | 3.96 | $3.97 | 106028 |
| 2026-04-15 | 3.93 | $3.97 | 255300 |
| 2026-04-14 | 3.90 | $3.96 | 159004 |
| 2026-04-13 | 3.86 | $3.91 | 208000 |
| 2026-04-10 | 3.82 | $3.84 | 87300 |
| 2026-04-09 | 3.80 | $3.86 | 212400 |
| 2026-04-08 | 3.77 | $3.82 | 193000 |
| 2026-04-07 | 3.74 | $3.77 | 334800 |
| 2026-04-06 | 3.72 | $3.81 | 177200 |
| 2026-04-02 | 3.68 | $3.78 | 272900 |
| 2026-04-01 | 3.64 | $3.73 | 1.6M |
| 2026-03-31 | 3.61 | $3.72 | 269900 |
| 2026-03-30 | 3.57 | $3.62 | 394514 |
| 2026-03-27 | 3.57 | $3.57 | 220300 |
| 2026-03-26 | 3.57 | $3.62 | 203700 |
| 2026-03-25 | 3.56 | $3.61 | 411600 |
| 2026-03-24 | 3.55 | $3.57 | 309012 |
| 2026-03-23 | 3.55 | $3.55 | 605800 |
| 2026-03-20 | 3.56 | $3.50 | 239131 |
| 2026-03-19 | 3.59 | $3.58 | 274631 |
| 2026-03-18 | 3.60 | $3.60 | 273524 |
| 2026-03-17 | 3.60 | $3.68 | 247700 |
| 2026-03-16 | 3.58 | $3.64 | 159726 |
| 2026-03-13 | 3.57 | $3.56 | 87500 |
| 2026-03-12 | 3.58 | $3.58 | 517500 |
| 2026-03-11 | 3.58 | $3.54 | 245005 |
| 2026-03-10 | 3.60 | $3.53 | 354641 |
| 2026-03-09 | 3.63 | $3.56 | 412600 |
| 2026-03-06 | 3.66 | $3.59 | 275228 |
| 2026-03-05 | 3.68 | $3.57 | 1.3M |
| 2026-03-04 | 3.71 | $3.54 | 228226 |
| 2026-03-03 | 3.75 | $3.57 | 359745 |
| 2026-03-02 | 3.80 | $3.69 | 252236 |
| 2026-02-27 | 3.82 | $3.77 | 2.3M |
| 2026-02-26 | 3.81 | $3.76 | 825000 |
| 2026-02-25 | 3.80 | $3.84 | 140900 |
| 2026-02-24 | 3.76 | $3.86 | 200900 |
| 2026-02-23 | 3.71 | $3.79 | 201020 |
| 2026-02-20 | 3.66 | $3.65 | 150724 |
| 2026-02-19 | 3.65 | $3.60 | 382100 |
| 2026-02-18 | 3.65 | $3.47 | 268600 |
| 2026-02-17 | 3.69 | $3.63 | 192100 |
| 2026-02-13 | 3.69 | $3.75 | 238400 |
| 2026-02-12 | 3.64 | $3.72 | 239722 |
| 2026-02-11 | 3.60 | $3.67 | 202522 |
| 2026-02-10 | 3.55 | $3.58 | 179900 |
| 2026-02-09 | 3.53 | $3.59 | 427945 |
| 2026-02-06 | 3.50 | $3.54 | 105200 |
| 2026-02-05 | 3.47 | $3.55 | 933611 |
| 2026-02-04 | 3.43 | $3.56 | 222125 |
| 2026-02-03 | 3.39 | $3.44 | 107700 |
| 2026-02-02 | 3.36 | $3.42 | 197342 |
| 2026-01-30 | 3.34 | $3.34 | 180400 |
| 2026-01-29 | 3.35 | $3.39 | 180100 |
| 2026-01-28 | 3.33 | $3.37 | 114542 |
| 2026-01-27 | 3.32 | $3.38 | 214900 |
| 2026-01-26 | 3.30 | $3.35 | 153100 |
| 2026-01-23 | 3.29 | $3.34 | 275300 |
| 2026-01-22 | 3.28 | $3.30 | 111048 |
| 2026-01-21 | 3.28 | $3.27 | 142248 |
| 2026-01-20 | 3.29 | $3.26 | 242621 |
| 2026-01-16 | 3.30 | $3.24 | 282600 |
| 2026-01-15 | 3.33 | $3.28 | 111100 |
| 2026-01-14 | 3.34 | $3.24 | 110935 |
| 2026-01-13 | 3.37 | $3.28 | 188800 |
| 2026-01-12 | 3.40 | $3.37 | 132616 |
| 2026-01-09 | 3.40 | $3.35 | 115300 |
| 2026-01-08 | 3.41 | $3.39 | 113314 |
| 2026-01-07 | 3.41 | $3.39 | 132725 |
| 2026-01-06 | 3.40 | $3.35 | 74547 |
| 2026-01-05 | 3.41 | $3.37 | 191332 |
| 2026-01-02 | 3.41 | $3.41 | 164649 |
| 2025-12-31 | 3.40 | $3.34 | 77600 |
| 2025-12-30 | 3.40 | $3.35 | 108600 |
| 2025-12-29 | 3.40 | $3.38 | 323600 |
| 2025-12-26 | 3.39 | $3.33 | 93900 |
| 2025-12-24 | 3.39 | $3.33 | 100642 |
| 2025-12-23 | 3.40 | $3.34 | 121002 |
| 2025-12-22 | 3.39 | $3.37 | 260900 |
| 2025-12-19 | 3.38 | $3.36 | 180513 |
| 2025-12-18 | 3.36 | $3.35 | 104917 |
| 2025-12-17 | 3.34 | $3.36 | 92619 |
| 2025-12-16 | 3.32 | $3.37 | 217700 |
| 2025-12-15 | 3.28 | $3.35 | 707502 |
| 2025-12-12 | 3.24 | $3.31 | 188105 |
| 2025-12-11 | 3.20 | $3.31 | 228500 |
| 2025-12-10 | 3.15 | $3.18 | 182320 |
| 2025-12-09 | 3.13 | $3.13 | 148604 |
| 2025-12-08 | 3.13 | $3.12 | 139500 |
| 2025-12-05 | 3.12 | $3.14 | 142700 |
| 2025-12-04 | 3.11 | $3.13 | 102700 |
| 2025-12-03 | 3.09 | $3.15 | 198500 |
| 2025-12-02 | 3.07 | $3.14 | 134900 |
| 2025-12-01 | 3.04 | $3.11 | 143600 |
| 2025-11-28 | 3.02 | $3.07 | 87712 |
| 2025-11-26 | 3.01 | $3.05 | 318236 |
| 2025-11-25 | 3.00 | $3.01 | 252301 |
| 2025-11-24 | 3.00 | $2.98 | 307507 |
| 2025-11-21 | 3.01 | $3.00 | 215249 |
| 2025-11-20 | 3.01 | $2.95 | 215641 |
| 2025-11-19 | 3.04 | $2.98 | 362722 |
| 2025-11-18 | 3.05 | $3.00 | 243500 |
| 2025-11-17 | 3.07 | $3.06 | 137829 |
| 2025-11-14 | 3.07 | $3.09 | 168900 |
| 2025-11-13 | 3.06 | $3.15 | 153200 |
| 2025-11-12 | 3.03 | $3.09 | 275648 |
| 2025-11-11 | 3.02 | $3.07 | 190729 |
| 2025-11-10 | 3.00 | $3.06 | 421606 |
| 2025-11-07 | 2.99 | $3.03 | 170937 |
| 2025-11-06 | 2.98 | $3.01 | 309045 |
| 2025-11-05 | 2.98 | $2.97 | 385701 |
| 2025-11-04 | 2.99 | $2.93 | 344032 |
| 2025-11-03 | 3.02 | $2.97 | 209715 |
| 2025-10-31 | 3.04 | $3.04 | 275400 |
| 2025-10-30 | 3.04 | $3.03 | 193600 |
| 2025-10-29 | 3.05 | $3.02 | 245710 |
| 2025-10-28 | 3.06 | $3.02 | 209540 |
| 2025-10-27 | 3.07 | $3.03 | 155600 |
| 2025-10-24 | 3.09 | $3.00 | 191419 |
| 2025-10-23 | 3.11 | $3.01 | 192536 |
| 2025-10-22 | 3.14 | $3.06 | 223300 |
| 2025-10-21 | 3.15 | $3.14 | 177035 |
| 2025-10-20 | 3.15 | $3.15 | 190130 |
| 2025-10-17 | 3.13 | $3.16 | 311419 |
| 2025-10-16 | 3.12 | $3.14 | 534640 |
| 2025-10-15 | 3.10 | $3.11 | 1.7M |
| 2025-10-14 | 3.09 | $3.09 | 398300 |
| 2025-10-13 | 3.08 | $3.05 | 204131 |
| 2025-10-10 | 3.08 | $3.05 | 249738 |
| 2025-10-09 | 3.07 | $3.03 | 239810 |
| 2025-10-08 | 3.08 | $3.03 | 203349 |
| 2025-10-07 | 3.09 | $3.04 | 116616 |
| 2025-10-06 | 3.09 | $3.07 | 233342 |
| 2025-10-03 | 3.08 | $3.13 | 103200 |
| 2025-10-02 | 3.05 | $3.11 | 198229 |
| 2025-10-01 | 3.02 | $3.06 | 306800 |
| 2025-09-30 | 3.00 | $3.07 | 231919 |
| 2025-09-29 | 2.97 | $3.05 | 223600 |
| 2025-09-26 | 2.95 | $3.03 | 172000 |
| 2025-09-25 | 2.92 | $2.97 | 240600 |
| 2025-09-24 | 2.90 | $2.97 | 225419 |
| 2025-09-23 | 2.88 | $2.93 | 386339 |
| 2025-09-22 | 2.88 | $2.86 | 220100 |
| 2025-09-19 | 2.89 | $2.91 | 189700 |
| 2025-09-18 | 2.89 | $2.91 | 207500 |
| 2025-09-17 | 2.88 | $2.88 | 399900 |
| 2025-09-16 | 2.89 | $2.90 | 129000 |
| 2025-09-15 | 2.90 | $2.90 | 187500 |
| 2025-09-12 | 2.90 | $2.91 | 138712 |
| 2025-09-11 | 2.91 | $2.93 | 472900 |
| 2025-09-10 | 2.90 | $2.87 | 115400 |
| 2025-09-09 | 2.92 | $2.92 | 185135 |
| 2025-09-08 | 2.93 | $2.92 | 93208 |
| 2025-09-05 | 2.94 | $2.93 | 104900 |
| 2025-09-04 | 2.94 | $2.93 | 203300 |
| 2025-09-03 | 2.95 | $2.90 | 207900 |
| 2025-09-02 | 2.97 | $2.88 | 177138 |
| 2025-08-29 | 3.01 | $2.95 | 120438 |
| 2025-08-28 | 3.02 | $2.95 | 111240 |
| 2025-08-27 | 3.04 | $2.93 | 343633 |
| 2025-08-26 | 3.07 | $2.98 | 178802 |
| 2025-08-25 | 3.09 | $3.04 | 219400 |
| 2025-08-22 | 3.10 | $3.11 | 107940 |
| 2025-08-21 | 3.08 | $3.09 | 290635 |
| 2025-08-20 | 3.07 | $3.10 | 130824 |
| 2025-08-19 | 3.04 | $3.06 | 61500 |
| 2025-08-18 | 3.03 | $3.03 | 143200 |
| 2025-08-15 | 3.02 | $3.04 | 57700 |
| 2025-08-14 | 3.00 | $3.01 | 133100 |
| 2025-08-13 | 2.99 | $3.02 | 142216 |
| 2025-08-12 | 2.97 | $3.03 | 92000 |
| 2025-08-11 | 2.95 | $2.98 | 114400 |
| 2025-08-08 | 2.94 | $2.97 | 81226 |
| 2025-08-07 | 2.93 | $2.95 | 145900 |
| 2025-08-06 | 2.92 | $2.94 | 70800 |
| 2025-08-05 | 2.91 | $2.90 | 230000 |
| 2025-08-04 | 2.92 | $2.87 | 137727 |
| 2025-08-01 | 2.93 | $2.90 | 94127 |
| 2025-07-31 | 2.94 | $2.88 | 229616 |
| 2025-07-30 | 2.96 | $2.91 | 153000 |
| 2025-07-29 | 2.97 | $2.96 | 105500 |
| 2025-07-28 | 2.97 | $2.98 | 121600 |
| 2025-07-25 | 2.96 | $3.07 | 359600 |
| 2025-07-24 | 2.92 | $3.04 | 366117 |
| 2025-07-23 | 2.88 | $2.95 | 272100 |
| 2025-07-22 | 2.86 | $2.89 | 166300 |
| 2025-07-21 | 2.86 | $2.88 | 233641 |
| 2025-07-18 | 2.86 | $2.85 | 246500 |
| 2025-07-17 | 2.87 | $2.86 | 244548 |
| 2025-07-16 | 2.87 | $2.86 | 162004 |
| 2025-07-15 | 2.89 | $2.87 | 1.6M |
| 2025-07-14 | 2.90 | $2.89 | 245500 |
| 2025-07-11 | 2.91 | $2.92 | 117510 |
| 2025-07-10 | 2.91 | $2.96 | 237800 |
| 2025-07-09 | 2.90 | $2.98 | 171549 |
| 2025-07-08 | 2.89 | $2.95 | 181000 |
| 2025-07-07 | 2.88 | $2.94 | 924145 |
| 2025-07-03 | 2.87 | $2.95 | 75300 |
| 2025-07-02 | 2.86 | $2.92 | 124525 |
| 2025-07-01 | 2.85 | $2.92 | 253213 |
| 2025-06-30 | 2.85 | $2.85 | 186328 |
| 2025-06-27 | 2.87 | $2.80 | 294200 |
| 2025-06-26 | 2.91 | $2.80 | 286442 |
| 2025-06-25 | 2.96 | $3.02 | 121400 |
| 2025-06-24 | 2.96 | $3.05 | 181000 |
| 2025-06-23 | 2.94 | $2.99 | 191645 |
| 2025-06-20 | 2.95 | $2.99 | 142900 |
| 2025-06-18 | 2.95 | $3.01 | 136900 |
| 2025-06-17 | 2.95 | $3.01 | 193100 |
| 2025-06-16 | 2.95 | $2.99 | 242800 |
| 2025-06-13 | 2.95 | $3.00 | 255700 |
| 2025-06-12 | 2.96 | $2.98 | 187410 |
| 2025-06-11 | 2.98 | $2.88 | 1.1M |
| 2025-06-10 | 3.03 | $3.02 | 158100 |
| 2025-06-09 | 3.05 | $3.03 | 141747 |
| 2025-06-06 | 3.07 | $2.99 | 158100 |
| 2025-06-05 | 3.11 | $2.98 | 126100 |
| 2025-06-04 | 3.17 | $2.99 | 183800 |
| 2025-06-03 | 3.23 | $3.05 | 403400 |
| 2025-06-02 | 3.29 | $3.07 | 139726 |
| 2025-05-30 | 3.35 | $3.30 | 138800 |
| 2025-05-29 | 3.35 | $3.27 | 112331 |
| 2025-05-28 | 3.36 | $3.35 | 115700 |
| 2025-05-27 | 3.34 | $3.32 | 115600 |
| 2025-05-23 | 3.34 | $3.35 | 124900 |
| 2025-05-22 | 3.31 | $3.38 | 263800 |
| 2025-05-21 | 3.27 | $3.39 | 885207 |
| 2025-05-20 | 3.22 | $3.33 | 340100 |
| 2025-05-19 | 3.18 | $3.21 | 101442 |
| 2025-05-16 | 3.16 | $3.17 | 107600 |
| 2025-05-15 | 3.16 | $3.19 | 70603 |
| 2025-05-14 | 3.14 | $3.12 | 102737 |
| 2025-05-13 | 3.14 | $3.09 | 299100 |
| 2025-05-12 | 3.15 | $3.10 | 331200 |
| 2025-05-09 | 3.16 | $3.13 | 384500 |
| 2025-05-08 | 3.16 | $3.12 | 189531 |
| 2025-05-07 | 3.16 | $3.14 | 387720 |
| 2025-05-06 | 3.16 | $3.14 | 57607 |
| 2025-05-05 | 3.15 | $3.11 | 319800 |
| 2025-05-02 | 3.15 | $3.10 | 286500 |
| 2025-05-01 | 3.15 | $3.08 | 133820 |
| 2025-04-30 | 3.16 | $3.09 | 141500 |
| 2025-04-29 | 3.17 | $3.13 | 67900 |
| 2025-04-28 | 3.16 | $3.12 | 405630 |
| 2025-04-25 | 3.16 | $3.16 | 195125 |
| 2025-04-24 | 3.13 | $3.15 | 220808 |
| 2025-04-23 | 3.11 | $3.14 | 110741 |
| 2025-04-22 | 3.08 | $3.14 | 163032 |
| 2025-04-21 | 3.04 | $3.02 | 166800 |
| 2025-04-17 | 3.03 | $3.01 | 98600 |
| 2025-04-16 | 3.02 | $3.03 | 152000 |
| 2025-04-15 | 3.00 | $3.01 | 790800 |
| 2025-04-14 | 2.98 | $3.06 | 1.6M |
| 2025-04-11 | 2.94 | $3.00 | 701211 |
| 2025-04-10 | 2.92 | $2.96 | 440500 |
| 2025-04-09 | 2.89 | $2.89 | 421200 |
| 2025-04-08 | 2.89 | $2.82 | 388800 |
| 2025-04-07 | 2.90 | $2.86 | 515000 |
| 2025-04-04 | 2.90 | $2.87 | 187600 |
| 2025-04-03 | 2.90 | $2.97 | 210100 |
| 2025-04-02 | 2.87 | $2.88 | 239818 |
| 2025-04-01 | 2.86 | $2.85 | 220000 |
| 2025-03-31 | 2.85 | $2.86 | 217804 |
| 2025-03-28 | 2.84 | $2.86 | 292913 |
| 2025-03-27 | 2.82 | $2.82 | 957500 |
| 2025-03-26 | 2.82 | $2.76 | 155300 |
| 2025-03-25 | 2.83 | $2.78 | 1.1M |
| 2025-03-24 | 2.84 | $2.76 | 541343 |
| 2025-03-21 | 2.85 | $2.84 | 272426 |
| 2025-03-20 | 2.85 | $2.86 | 181900 |
| 2025-03-19 | 2.83 | $2.85 | 157600 |
| 2025-03-18 | 2.82 | $2.83 | 835200 |
| 2025-03-17 | 2.80 | $2.82 | 504600 |
| 2025-03-14 | 2.79 | $2.84 | 2.3M |
| 2025-03-13 | 2.76 | $2.75 | 4.9M |
| 2025-03-12 | 2.76 | $2.78 | 3.4M |
| 2025-03-11 | 2.75 | $2.81 | 844032 |
| 2025-03-10 | 2.73 | $2.84 | 874122 |
| 2025-03-07 | 2.69 | $2.81 | 456827 |
| 2025-03-06 | 2.65 | $2.76 | 687400 |
| 2025-03-05 | 2.62 | $2.71 | 338346 |
| 2025-03-04 | 2.60 | $2.67 | 415138 |
| 2025-03-03 | 2.59 | $2.60 | 385100 |
| 2025-02-28 | 2.60 | $2.59 | 400707 |
| 2025-02-27 | 2.62 | $2.60 | 371900 |
| 2025-02-26 | 2.64 | $2.63 | 353000 |
| 2025-02-25 | 2.66 | $2.68 | 1.4M |
| 2025-02-24 | 2.66 | $2.64 | 2.2M |
| 2025-02-21 | 2.68 | $2.54 | 4.4M |
| 2025-02-20 | 2.74 | $2.56 | 695238 |
| 2025-02-19 | 2.80 | $2.68 | 500626 |
| 2025-02-18 | 2.84 | $2.82 | 453200 |
| 2025-02-14 | 2.84 | $2.87 | 397400 |
| 2025-02-13 | 2.83 | $2.84 | 453727 |
| 2025-02-12 | 2.82 | $2.78 | 1.3M |
| 2025-02-11 | 2.83 | $2.77 | 310200 |
| 2025-02-10 | 2.85 | $2.84 | 256938 |
| 2025-02-07 | 2.84 | $2.85 | 591715 |
| 2025-02-06 | 2.83 | $2.82 | 386905 |
| 2025-02-05 | 2.83 | $2.84 | 487700 |
| 2025-02-04 | 2.83 | $2.83 | 533100 |
| 2025-02-03 | 2.82 | $2.79 | 416748 |
| 2025-01-31 | 2.83 | $2.79 | 304604 |
| 2025-01-30 | 2.83 | $2.85 | 3.1M |
| 2025-01-29 | 2.82 | $2.84 | 1.2M |
| 2025-01-28 | 2.81 | $2.85 | 320800 |
| 2025-01-27 | 2.79 | $2.84 | 717137 |
| 2025-01-24 | 2.78 | $2.79 | 458700 |
| 2025-01-23 | 2.77 | $2.74 | 762200 |
| 2025-01-22 | 2.79 | $2.72 | 800520 |
| 2025-01-21 | 2.81 | $2.81 | 874833 |
| 2025-01-17 | 2.80 | $2.73 | 721300 |
| 2025-01-16 | 2.82 | $2.86 | 3.2M |
| 2025-01-15 | 2.81 | $2.90 | 991700 |
| 2025-01-14 | 2.78 | $2.83 | 1.9M |
| 2025-01-13 | 2.76 | $2.80 | 844625 |
| 2025-01-10 | 2.75 | $2.78 | 614826 |
| 2025-01-08 | 2.75 | $2.80 | 444531 |
| 2025-01-07 | 2.74 | $2.80 | 1.5M |
| 2025-01-06 | 2.73 | $2.79 | 1.2M |
| 2025-01-03 | 2.72 | $2.74 | 694437 |
| 2025-01-02 | 2.73 | $2.74 | 511210 |
| 2024-12-31 | 2.74 | $2.78 | 425924 |
| 2024-12-30 | 2.73 | $2.76 | 805000 |
| 2024-12-27 | 2.74 | $2.79 | 768435 |
| 2024-12-26 | 2.74 | $2.78 | 713400 |
| 2024-12-24 | 2.74 | $2.80 | 306516 |
| 2024-12-23 | 2.74 | $2.74 | 1.6M |
| 2024-12-20 | 2.76 | $2.75 | 1.0M |
| 2024-12-19 | 2.78 | $2.76 | 1.5M |
| 2024-12-18 | 2.81 | $2.77 | 574100 |
| 2024-12-17 | 2.84 | $2.84 | 702700 |
| 2024-12-16 | 2.85 | $2.84 | 2.7M |
| 2024-12-13 | 2.87 | $2.88 | 520540 |
| 2024-12-12 | 2.88 | $2.89 | 753732 |
| 2024-12-11 | 2.90 | $2.90 | 492333 |
| 2024-12-10 | 2.91 | $2.93 | 658000 |
| 2024-12-09 | 2.92 | $2.99 | 885321 |
| 2024-12-06 | 2.91 | $2.94 | 634418 |
| 2024-12-05 | 2.92 | $2.91 | 810200 |
| 2024-12-04 | 2.94 | $2.93 | 509611 |
| 2024-12-03 | 2.95 | $2.90 | 1.1M |
| 2024-12-02 | 2.99 | $2.87 | 934422 |
| 2024-11-29 | 3.04 | $3.06 | 305800 |
| 2024-11-27 | 3.04 | $3.09 | 308503 |
| 2024-11-26 | 3.04 | $3.02 | 565429 |
| 2024-11-25 | 3.05 | $3.02 | 721200 |
| 2024-11-22 | 3.08 | $3.04 | 322700 |
| 2024-11-21 | 3.10 | $3.04 | 466823 |
| 2024-11-20 | 3.12 | $3.12 | 410702 |
| 2024-11-19 | 3.13 | $3.15 | 680600 |
| 2024-11-18 | 3.13 | $3.17 | 559700 |
| 2024-11-15 | 3.13 | $3.11 | 456042 |
| 2024-11-14 | 3.14 | $3.11 | 491300 |
| 2024-11-13 | 3.16 | $3.12 | 479139 |
| 2024-11-12 | 3.18 | $3.14 | 327115 |
| 2024-11-11 | 3.19 | $3.21 | 372100 |
| 2024-11-08 | 3.19 | $3.25 | 345300 |
| 2024-11-07 | 3.17 | $3.23 | 329122 |
| 2024-11-06 | 3.16 | $3.19 | 122500 |
| 2024-11-05 | 3.16 | $3.23 | 347200 |
| 2024-11-04 | 3.15 | $3.39 | 314125 |
| 2024-11-01 | 3.08 | $3.15 | 215737 |
| 2024-10-31 | 3.08 | $3.13 | 302200 |
| 2024-10-30 | 3.09 | $3.11 | 207800 |
| 2024-10-29 | 3.10 | $3.10 | 215221 |
| 2024-10-28 | 3.12 | $3.13 | 271740 |
| 2024-10-25 | 3.14 | $3.10 | 172619 |
| 2024-10-24 | 3.17 | $3.15 | 120700 |
| 2024-10-23 | 3.20 | $3.24 | 112932 |
| 2024-10-22 | 3.20 | $3.23 | 98400 |
| 2024-10-21 | 3.21 | $3.23 | 496205 |
| 2024-10-18 | 3.22 | $3.23 | 665527 |
| 2024-10-17 | 3.23 | $3.25 | 301502 |
| 2024-10-16 | 3.24 | $3.18 | 907100 |
| 2024-10-15 | 3.28 | $3.21 | 3.7M |
| 2024-10-14 | 3.32 | $3.21 | 186829 |
| 2024-10-11 | 3.36 | $3.28 | 193616 |
| 2024-10-10 | 3.40 | $3.39 | 116347 |
| 2024-10-09 | 3.40 | $3.40 | 54900 |
| 2024-10-08 | 3.41 | $3.41 | 691700 |
| 2024-10-07 | 3.41 | $3.37 | 280200 |
| 2024-10-04 | 3.42 | $3.33 | 129518 |
| 2024-10-03 | 3.45 | $3.30 | 153829 |
| 2024-10-02 | 3.50 | $3.35 | 109745 |
| 2024-10-01 | 3.54 | $3.42 | 137400 |
| 2024-09-30 | 3.56 | $3.42 | 148200 |
| 2024-09-27 | 3.59 | $3.59 | 222600 |
| 2024-09-26 | 3.57 | $3.54 | 85200 |
| 2024-09-25 | 3.56 | $3.53 | 215644 |
| 2024-09-24 | 3.54 | $3.54 | 255223 |
| 2024-09-23 | 3.52 | $3.47 | 190300 |
| 2024-09-20 | 3.51 | $3.51 | 210922 |
| 2024-09-19 | 3.49 | $3.52 | 82506 |
| 2024-09-18 | 3.46 | $3.48 | 54738 |
| 2024-09-17 | 3.43 | $3.44 | 130519 |
| 2024-09-16 | 3.41 | $3.44 | 561300 |
| 2024-09-13 | 3.38 | $3.39 | 636945 |
| 2024-09-12 | 3.36 | $3.36 | 146425 |
| 2024-09-11 | 3.34 | $3.33 | 171300 |
| 2024-09-10 | 3.33 | $3.33 | 163500 |
| 2024-09-09 | 3.31 | $3.31 | 186400 |
| 2024-09-06 | 3.30 | $3.27 | 198720 |
| 2024-09-05 | 3.29 | $3.30 | 330000 |
| 2024-09-04 | 3.27 | $3.28 | 166800 |
| 2024-09-03 | 3.25 | $3.27 | 181900 |
| 2024-08-30 | 3.23 | $3.22 | 230940 |
| 2024-08-29 | 3.22 | $3.22 | 321100 |
| 2024-08-28 | 3.21 | $3.24 | 240738 |
| 2024-08-27 | 3.19 | $3.25 | 334600 |
| 2024-08-26 | 3.16 | $3.20 | 265100 |
| 2024-08-23 | 3.14 | $3.18 | 114200 |
| 2024-08-22 | 3.11 | $3.14 | 224700 |
| 2024-08-21 | 3.10 | $3.14 | 342500 |
| 2024-08-20 | 3.08 | $3.13 | 717608 |
| 2024-08-19 | 3.06 | $3.12 | 1.1M |
| 2024-08-16 | 3.05 | $3.06 | 225300 |
| 2024-08-15 | 3.04 | $3.04 | 376400 |
| 2024-08-14 | 3.04 | $3.05 | 377726 |
| 2024-08-13 | 3.04 | $3.01 | 4.1M |
| 2024-08-12 | 3.05 | $3.03 | 3.6M |
| 2024-08-09 | 3.06 | $3.04 | 1.5M |
| 2024-08-08 | 3.07 | $3.08 | 340900 |
| 2024-08-07 | 3.06 | $3.06 | 615900 |
| 2024-08-06 | 3.07 | $3.01 | 1.1M |
| 2024-08-05 | 3.08 | $3.02 | 420300 |
| 2024-08-02 | 3.10 | $3.08 | 327400 |
| 2024-08-01 | 3.10 | $3.04 | 213544 |
| 2024-07-31 | 3.12 | $3.04 | 797900 |
| 2024-07-30 | 3.14 | $3.04 | 687800 |
| 2024-07-29 | 3.16 | $3.09 | 822600 |
| 2024-07-26 | 3.17 | $3.07 | 310900 |
| 2024-07-25 | 3.19 | $3.03 | 660500 |
| 2024-07-24 | 3.23 | $3.20 | 207143 |
| 2024-07-23 | 3.21 | $3.25 | 316100 |
| 2024-07-22 | 3.18 | $3.26 | 271300 |
| 2024-07-19 | 3.14 | $3.24 | 3.8M |
| 2024-07-18 | 3.10 | $3.18 | 215825 |
| 2024-07-17 | 3.06 | $3.15 | 925200 |
| 2024-07-16 | 3.02 | $3.07 | 541200 |
| 2024-07-15 | 3.01 | $3.06 | 226347 |
| 2024-07-12 | 2.99 | $3.09 | 334445 |
| 2024-07-11 | 2.96 | $3.08 | 778219 |
| 2024-07-10 | 2.92 | $3.05 | 913500 |
| 2024-07-09 | 2.89 | $3.01 | 318843 |
| 2024-07-08 | 2.87 | $3.01 | 450306 |
| 2024-07-05 | 2.85 | $3.05 | 462200 |
| 2024-07-03 | 2.80 | $2.95 | 412700 |
| 2024-07-02 | 2.78 | $2.90 | 913000 |
| 2024-07-01 | 2.78 | $2.84 | 1.3M |
| 2024-06-28 | 2.80 | $2.78 | 1.1M |
| 2024-06-27 | 2.84 | $2.83 | 610100 |
| 2024-06-26 | 2.88 | $2.90 | 745300 |
| 2024-06-25 | 2.91 | $2.95 | 540122 |
| 2024-06-24 | 2.94 | $2.93 | 727000 |
| 2024-06-21 | 2.97 | $2.94 | 567703 |
| 2024-06-20 | 3.02 | $2.96 | 634513 |
| 2024-06-18 | 3.06 | $3.01 | 7.3M |
| 2024-06-17 | 3.11 | $3.14 | 682049 |
| 2024-06-14 | 3.13 | $3.10 | 368000 |
| 2024-06-13 | 3.16 | $3.17 | 3.2M |
| 2024-06-12 | 3.19 | $3.22 | 1.2M |
| 2024-06-11 | 3.20 | $3.23 | 968400 |
| 2024-06-10 | 3.21 | $3.17 | 851400 |
| 2024-06-07 | 3.25 | $3.22 | 606515 |
| 2024-06-06 | 3.29 | $3.24 | 281729 |
| 2024-06-05 | 3.32 | $3.26 | 170827 |
| 2024-06-04 | 3.36 | $3.35 | 365200 |
| 2024-06-03 | 3.38 | $3.37 | 937200 |
| 2024-05-31 | 3.40 | $3.19 | 2.4M |
| 2024-05-30 | 3.48 | $3.29 | 694900 |
| 2024-05-29 | 3.55 | $3.31 | 221100 |
| 2024-05-28 | 3.62 | $3.57 | 195817 |
| 2024-05-24 | 3.63 | $3.57 | 185200 |
| 2024-05-23 | 3.64 | $3.60 | 234419 |
| 2024-05-22 | 3.64 | $3.61 | 179700 |
| 2024-05-21 | 3.63 | $3.60 | 112000 |
| 2024-05-20 | 3.63 | $3.62 | 84100 |
| 2024-05-17 | 3.62 | $3.63 | 79349 |
| 2024-05-16 | 3.61 | $3.56 | 125803 |
| 2024-05-15 | 3.61 | $3.56 | 85933 |
| 2024-05-14 | 3.61 | $3.70 | 97200 |
| 2024-05-13 | 3.57 | $3.72 | 117146 |
| 2024-05-10 | 3.50 | $3.58 | 73043 |
| 2024-05-09 | 3.47 | $3.60 | 145529 |
| 2024-05-08 | 3.43 | $3.48 | 143549 |
| 2024-05-07 | 3.42 | $3.43 | 237600 |
| 2024-05-06 | 3.41 | $3.45 | 153948 |
| 2024-05-03 | 3.41 | $3.41 | 150800 |
| 2024-05-02 | 3.41 | $3.37 | 139945 |
| 2024-05-01 | 3.42 | $3.43 | 149538 |
| 2024-04-30 | 3.42 | $3.40 | 109200 |
| 2024-04-29 | 3.43 | $3.41 | 212820 |
| 2024-04-26 | 3.44 | $3.45 | 292200 |
| 2024-04-25 | 3.44 | $3.42 | 159426 |
| 2024-04-24 | 3.45 | $3.47 | 1.4M |
| 2024-04-23 | 3.45 | $3.53 | 337634 |
| 2024-04-22 | 3.42 | $3.50 | 231608 |
| 2024-04-19 | 3.40 | $3.42 | 197900 |
| 2024-04-18 | 3.40 | $3.38 | 416100 |
| 2024-04-17 | 3.41 | $3.39 | 751800 |
| 2024-04-16 | 3.43 | $3.37 | 722300 |
| 2024-04-15 | 3.45 | $3.36 | 420419 |
| 2024-04-12 | 3.48 | $3.43 | 192121 |
| 2024-04-11 | 3.50 | $3.45 | 281107 |
| 2024-04-10 | 3.51 | $3.52 | 194106 |
| 2024-04-09 | 3.50 | $3.50 | 307011 |
| 2024-04-08 | 3.50 | $3.55 | 285600 |
| 2024-04-05 | 3.48 | $3.43 | 252114 |
| 2024-04-04 | 3.49 | $3.40 | 205739 |
| 2024-04-03 | 3.52 | $3.52 | 176906 |
| 2024-04-02 | 3.51 | $3.50 | 125200 |
| 2024-04-01 | 3.51 | $3.48 | 180845 |
| 2024-03-28 | 3.52 | $3.47 | 529309 |
| 2024-03-27 | 3.53 | $3.53 | 208700 |
| 2024-03-26 | 3.52 | $3.47 | 386226 |
| 2024-03-25 | 3.52 | $3.52 | 402700 |
| 2024-03-22 | 3.52 | $3.53 | 180929 |
| 2024-03-21 | 3.50 | $3.51 | 129500 |
| 2024-03-20 | 3.49 | $3.47 | 81900 |
| 2024-03-19 | 3.49 | $3.48 | 235822 |
| 2024-03-18 | 3.49 | $3.45 | 387205 |
| 2024-03-15 | 3.50 | $3.48 | 480929 |
| 2024-03-14 | 3.49 | $3.50 | 281514 |
| 2024-03-13 | 3.48 | $3.52 | 93321 |
| 2024-03-12 | 3.46 | $3.50 | 571211 |
| 2024-03-11 | 3.44 | $3.43 | 235026 |
| 2024-03-08 | 3.44 | $3.41 | 119047 |
| 2024-03-07 | 3.45 | $3.46 | 698200 |
| 2024-03-06 | 3.44 | $3.46 | 171943 |
| 2024-03-05 | 3.43 | $3.46 | 140042 |
| 2024-03-04 | 3.41 | $3.39 | 683100 |
| 2024-03-01 | 3.42 | $3.38 | 219600 |
| 2024-02-29 | 3.43 | $3.38 | 196408 |
| 2024-02-28 | 3.44 | $3.40 | 157900 |
| 2024-02-27 | 3.45 | $3.47 | 148300 |
| 2024-02-26 | 3.43 | $3.43 | 117800 |
| 2024-02-23 | 3.43 | $3.56 | 90340 |
| 2024-02-22 | 3.38 | $3.53 | 161002 |
| 2024-02-21 | 3.34 | $3.60 | 229238 |
| 2024-02-20 | 3.26 | $3.40 | 296500 |
| 2024-02-16 | 3.23 | $3.31 | 195800 |
| 2024-02-15 | 3.23 | $3.28 | 303026 |
| 2024-02-14 | 3.23 | $3.24 | 190736 |
| 2024-02-13 | 3.25 | $3.22 | 769600 |
| 2024-02-12 | 3.28 | $3.25 | 462422 |
| 2024-02-09 | 3.31 | $3.28 | 284313 |
| 2024-02-08 | 3.34 | $3.29 | 210002 |
| 2024-02-07 | 3.38 | $3.32 | 296128 |
| 2024-02-06 | 3.41 | $3.45 | 665941 |
| 2024-02-05 | 3.42 | $3.44 | 489900 |
| 2024-02-02 | 3.42 | $3.50 | 100100 |
| 2024-02-01 | 3.41 | $3.44 | 212230 |
| 2024-01-31 | 3.42 | $3.44 | 76100 |
| 2024-01-30 | 3.43 | $3.44 | 74200 |
| 2024-01-29 | 3.45 | $3.46 | 275810 |
| 2024-01-26 | 3.46 | $3.52 | 146544 |
| 2024-01-25 | 3.46 | $3.50 | 175200 |
| 2024-01-24 | 3.47 | $3.45 | 110248 |
| 2024-01-23 | 3.50 | $3.44 | 167400 |
| 2024-01-22 | 3.53 | $3.49 | 187649 |
| 2024-01-19 | 3.56 | $3.45 | 84200 |
| 2024-01-18 | 3.61 | $3.58 | 209600 |
| 2024-01-17 | 3.63 | $3.60 | 188700 |
| 2024-01-16 | 3.64 | $3.60 | 1.2M |
| 2024-01-12 | 3.66 | $3.66 | 232717 |
| 2024-01-11 | 3.67 | $3.64 | 137700 |
| 2024-01-10 | 3.68 | $3.66 | 57918 |
| 2024-01-09 | 3.69 | $3.69 | 78406 |
| 2024-01-08 | 3.70 | $3.72 | 107902 |
| 2024-01-05 | 3.69 | $3.70 | 94100 |
| 2024-01-04 | 3.69 | $3.73 | 110149 |
| 2024-01-03 | 3.68 | $3.66 | 141900 |
| 2024-01-02 | 3.70 | $3.70 | 100700 |
| 2023-12-29 | 3.70 | $3.73 | 118800 |
| 2023-12-28 | 3.69 | $3.74 | 366936 |
| 2023-12-27 | 3.68 | $3.74 | 146116 |
| 2023-12-26 | 3.67 | $3.73 | 69512 |
| 2023-12-22 | 3.66 | $3.72 | 92300 |
| 2023-12-21 | 3.64 | $3.68 | 101200 |
| 2023-12-20 | 3.64 | $3.69 | 95633 |
| 2023-12-19 | 3.64 | $3.69 | 140900 |
| 2023-12-18 | 3.63 | $3.58 | 226109 |
| 2023-12-15 | 3.66 | $3.57 | 153700 |
| 2023-12-14 | 3.70 | $3.62 | 117300 |
| 2023-12-13 | 3.74 | $3.59 | 183021 |
| 2023-12-12 | 3.79 | $3.72 | 896142 |
| 2023-12-11 | 3.81 | $3.76 | 476538 |
| 2023-12-08 | 3.82 | $3.76 | 236500 |
| 2023-12-07 | 3.83 | $3.77 | 264643 |
| 2023-12-06 | 3.85 | $3.76 | 97923 |
| 2023-12-05 | 3.86 | $3.77 | 82201 |
| 2023-12-04 | 3.88 | $3.80 | 123500 |
| 2023-12-01 | 3.89 | $3.83 | 69715 |
| 2023-11-30 | 3.89 | $3.82 | 106100 |
| 2023-11-29 | 3.89 | $3.84 | 148325 |
| 2023-11-28 | 3.89 | $3.85 | 96046 |
| 2023-11-27 | 3.88 | $3.87 | 71400 |
| 2023-11-24 | 3.85 | $3.86 | 101007 |
| 2023-11-22 | 3.83 | $3.79 | 96700 |
| 2023-11-21 | 3.82 | $3.74 | 193239 |
| 2023-11-20 | 3.82 | $3.75 | 340739 |
| 2023-11-17 | 3.82 | $3.73 | 72100 |
| 2023-11-16 | 3.82 | $3.76 | 98801 |
| 2023-11-15 | 3.81 | $3.75 | 161200 |
| 2023-11-14 | 3.80 | $3.79 | 99000 |
| 2023-11-13 | 3.77 | $3.76 | 148900 |
| 2023-11-10 | 3.74 | $3.69 | 93537 |
| 2023-11-09 | 3.73 | $3.66 | 175725 |
| 2023-11-08 | 3.72 | $3.73 | 130107 |
| 2023-11-07 | 3.68 | $3.73 | 264700 |
| 2023-11-06 | 3.64 | $3.71 | 305422 |
| 2023-11-03 | 3.59 | $3.71 | 639800 |
| 2023-11-02 | 3.53 | $3.64 | 876100 |
| 2023-11-01 | 3.48 | $3.55 | 368349 |
| 2023-10-31 | 3.44 | $3.51 | 1.7M |
| 2023-10-30 | 3.41 | $3.55 | 244800 |
| 2023-10-27 | 3.36 | $3.46 | 96513 |
| 2023-10-26 | 3.33 | $3.42 | 142145 |
| 2023-10-25 | 3.30 | $3.37 | 153400 |
| 2023-10-24 | 3.28 | $3.33 | 390400 |
| 2023-10-23 | 3.27 | $3.31 | 258000 |
| 2023-10-20 | 3.27 | $3.26 | 138700 |
| 2023-10-19 | 3.28 | $3.28 | 635629 |
| 2023-10-18 | 3.29 | $3.32 | 150622 |
| 2023-10-17 | 3.30 | $3.33 | 363600 |
| 2023-10-16 | 3.30 | $3.35 | 944441 |
| 2023-10-13 | 3.29 | $3.30 | 124249 |
| 2023-10-12 | 3.31 | $3.33 | 187033 |
| 2023-10-11 | 3.31 | $3.36 | 163433 |
| 2023-10-10 | 3.31 | $3.35 | 248241 |
| 2023-10-09 | 3.32 | $3.40 | 155000 |
| 2023-10-06 | 3.31 | $3.41 | 201800 |
| 2023-10-05 | 3.30 | $3.38 | 185345 |
| 2023-10-04 | 3.30 | $3.33 | 276300 |
| 2023-10-03 | 3.32 | $3.34 | 278800 |
| 2023-10-02 | 3.34 | $3.35 | 191436 |
| 2023-09-29 | 3.37 | $3.41 | 173900 |
| 2023-09-28 | 3.38 | $3.42 | 324238 |
| 2023-09-27 | 3.40 | $3.37 | 240200 |
| 2023-09-26 | 3.43 | $3.42 | 390746 |
| 2023-09-25 | 3.46 | $3.40 | 134205 |
| 2023-09-22 | 3.51 | $3.50 | 115311 |
| 2023-09-21 | 3.53 | $3.58 | 173400 |
| 2023-09-20 | 3.54 | $3.60 | 190800 |
| 2023-09-19 | 3.55 | $3.62 | 192000 |
| 2023-09-18 | 3.55 | $3.58 | 86701 |
| 2023-09-15 | 3.56 | $3.59 | 790300 |
| 2023-09-14 | 3.58 | $3.65 | 112312 |
| 2023-09-13 | 3.58 | $3.63 | 60326 |
| 2023-09-12 | 3.60 | $3.70 | 126600 |
| 2023-09-11 | 3.59 | $3.68 | 94546 |
| 2023-09-08 | 3.60 | $3.63 | 126800 |
| 2023-09-07 | 3.62 | $3.55 | 124436 |
| 2023-09-06 | 3.68 | $3.56 | 92911 |
| 2023-09-05 | 3.75 | $3.60 | 176035 |
| 2023-09-01 | 3.82 | $3.71 | 77400 |
| 2023-08-31 | 3.87 | $3.81 | 128500 |
| 2023-08-30 | 3.90 | $3.81 | 226811 |
| 2023-08-29 | 3.94 | $3.83 | 659914 |
| 2023-08-28 | 3.99 | $3.97 | 80001 |
| 2023-08-25 | 4.00 | $3.98 | 38844 |
| 2023-08-24 | 4.01 | $3.97 | 50500 |
| 2023-08-23 | 4.02 | $3.99 | 39000 |
| 2023-08-22 | 4.03 | $4.02 | 82540 |
| 2023-08-21 | 4.03 | $4.03 | 388600 |
| 2023-08-18 | 4.03 | $4.00 | 161900 |
| 2023-08-17 | 4.04 | $4.03 | 72000 |
| 2023-08-16 | 4.04 | $4.00 | 96300 |
| 2023-08-15 | 4.05 | $4.01 | 58021 |
| 2023-08-14 | 4.06 | $4.02 | 210100 |
| 2023-08-11 | 4.07 | $4.03 | 63300 |
| 2023-08-10 | 4.08 | $4.01 | 56610 |
| 2023-08-09 | 4.09 | $4.02 | 100300 |
| 2023-08-08 | 4.10 | $4.04 | 67500 |
| 2023-08-07 | 4.10 | $4.04 | 60900 |
| 2023-08-04 | 4.11 | $4.04 | 43303 |
| 2023-08-03 | 4.11 | $4.05 | 207300 |
| 2023-08-02 | 4.11 | $4.04 | 55500 |
| 2023-08-01 | 4.11 | $4.07 | 80100 |
| 2023-07-31 | 4.10 | $4.06 | 75500 |
| 2023-07-28 | 4.09 | $4.07 | 217000 |
| 2023-07-27 | 4.08 | $4.12 | 74239 |
| 2023-07-26 | 4.04 | $4.07 | 99444 |
| 2023-07-25 | 4.01 | $3.92 | 94800 |
| 2023-07-24 | 4.01 | $3.96 | 56300 |
| 2023-07-21 | 4.01 | $4.00 | 74900 |
| 2023-07-20 | 3.99 | $3.99 | 71416 |
| 2023-07-19 | 3.97 | $3.98 | 83300 |
| 2023-07-18 | 3.94 | $3.93 | 93700 |
| 2023-07-17 | 3.92 | $3.92 | 270100 |
| 2023-07-14 | 3.90 | $3.90 | 412900 |
| 2023-07-13 | 3.88 | $3.94 | 49500 |
| 2023-07-12 | 3.85 | $3.91 | 65707 |
| 2023-07-11 | 3.81 | $3.84 | 181715 |
| 2023-07-10 | 3.79 | $3.77 | 91300 |
| 2023-07-07 | 3.78 | $3.77 | 102029 |
| 2023-07-06 | 3.77 | $3.72 | 237518 |
| 2023-07-05 | 3.78 | $3.74 | 124100 |
| 2023-07-03 | 3.78 | $3.83 | 51500 |
| 2023-06-30 | 3.75 | $3.85 | 94540 |
| 2023-06-29 | 3.70 | $3.76 | 69200 |
| 2023-06-28 | 3.68 | $3.84 | 87303 |
| 2023-06-27 | 3.62 | $3.74 | 301300 |
| 2023-06-26 | 3.59 | $3.67 | 102137 |
| 2023-06-23 | 3.57 | $3.62 | 105400 |
| 2023-06-22 | 3.56 | $3.60 | 136015 |
| 2023-06-21 | 3.56 | $3.64 | 114124 |
| 2023-06-20 | 3.54 | $3.63 | 245100 |
| 2023-06-16 | 3.53 | $3.64 | 111900 |
| 2023-06-15 | 3.51 | $3.62 | 1.3M |
| 2023-06-14 | 3.50 | $3.58 | 88600 |
| 2023-06-13 | 3.50 | $3.54 | 1.3M |
| 2023-06-12 | 3.51 | $3.54 | 167600 |
| 2023-06-09 | 3.53 | $3.53 | 197126 |
| 2023-06-08 | 3.55 | $3.60 | 130643 |
| 2023-06-07 | 3.57 | $3.56 | 1.7M |
| 2023-06-06 | 3.60 | $3.55 | 144203 |
| 2023-06-05 | 3.64 | $3.69 | 365500 |
| 2023-06-02 | 3.64 | $3.66 | 155836 |
| 2023-06-01 | 3.66 | $3.67 | 475634 |
| 2023-05-31 | 3.69 | $3.66 | 149337 |
| 2023-05-30 | 3.72 | $3.71 | 75300 |
| 2023-05-26 | 3.75 | $3.74 | 67400 |
| 2023-05-25 | 3.77 | $3.75 | 122645 |
| 2023-05-24 | 3.80 | $3.80 | 71000 |
| 2023-05-23 | 3.82 | $3.83 | 146104 |
| 2023-05-22 | 3.84 | $3.85 | 136300 |
| 2023-05-19 | 3.85 | $3.82 | 232906 |
| 2023-05-18 | 3.88 | $3.78 | 71500 |
| 2023-05-17 | 3.93 | $3.91 | 37235 |
| 2023-05-16 | 3.94 | $3.94 | 63011 |
| 2023-05-15 | 3.96 | $3.96 | 876516 |
| 2023-05-12 | 3.97 | $3.98 | 52600 |
| 2023-05-11 | 3.97 | $4.02 | 48800 |
| 2023-05-10 | 3.97 | $3.97 | 78306 |
| 2023-05-09 | 3.98 | $3.96 | 44032 |
| 2023-05-08 | 4.00 | $3.95 | 842644 |
| 2023-05-05 | 4.02 | $3.94 | 103500 |
| 2023-05-04 | 4.05 | $3.88 | 92500 |
| 2023-05-03 | 4.11 | $4.01 | 157600 |
| 2023-05-02 | 4.14 | $4.10 | 75000 |
| 2023-05-01 | 4.15 | $4.17 | 113200 |
| 2023-04-28 | 4.14 | $4.16 | 65500 |
| 2023-04-27 | 4.13 | $4.15 | 48300 |
| 2023-04-26 | 4.11 | $4.15 | 334239 |
| 2023-04-25 | 4.10 | $4.01 | 227548 |
| 2023-04-24 | 4.12 | $4.08 | 39131 |
| 2023-04-21 | 4.13 | $4.03 | 60719 |
| 2023-04-20 | 4.15 | $4.04 | 37400 |
| 2023-04-19 | 4.17 | $4.13 | 48900 |
| 2023-04-18 | 4.17 | $4.16 | 893244 |
| 2023-04-17 | 4.16 | $4.13 | 408332 |
| 2023-04-14 | 4.15 | $4.12 | 52400 |
| 2023-04-13 | 4.15 | $4.13 | 32328 |
| 2023-04-12 | 4.13 | $4.18 | 46044 |
| 2023-04-11 | 4.10 | $4.14 | 106800 |
| 2023-04-10 | 4.07 | $4.09 | 65200 |
| 2023-04-06 | 4.05 | $4.09 | 44100 |
| 2023-04-05 | 4.03 | $4.02 | 142800 |
| 2023-04-04 | 4.02 | $4.08 | 196100 |
| 2023-04-03 | 3.99 | $4.10 | 67948 |
| 2023-03-31 | 3.94 | $4.05 | 221100 |
| 2023-03-30 | 3.90 | $4.00 | 52312 |
| 2023-03-29 | 3.86 | $3.93 | 54600 |
| 2023-03-28 | 3.84 | $3.90 | 52600 |
| 2023-03-27 | 3.83 | $3.84 | 62115 |
| 2023-03-24 | 3.83 | $3.80 | 35400 |
| 2023-03-23 | 3.84 | $3.85 | 93830 |
| 2023-03-22 | 3.84 | $3.90 | 90600 |
| 2023-03-21 | 3.83 | $3.86 | 39500 |
| 2023-03-20 | 3.82 | $3.81 | 52442 |
| 2023-03-17 | 3.83 | $3.72 | 56300 |
| 2023-03-16 | 3.88 | $3.80 | 395305 |
| 2023-03-15 | 3.90 | $3.80 | 87804 |
| 2023-03-14 | 3.93 | $3.97 | 66500 |
| 2023-03-13 | 3.91 | $3.92 | 50100 |
| 2023-03-10 | 3.90 | $3.94 | 83039 |
| 2023-03-09 | 3.88 | $3.85 | 75200 |
| 2023-03-08 | 3.89 | $3.85 | 65434 |
| 2023-03-07 | 3.90 | $3.83 | 43211 |
| 2023-03-06 | 3.91 | $3.88 | 71115 |
| 2023-03-03 | 3.91 | $3.89 | 39100 |
| 2023-03-02 | 3.91 | $3.89 | 56300 |
| 2023-03-01 | 3.91 | $3.88 | 295931 |
| 2023-02-28 | 3.91 | $3.98 | 179200 |
| 2023-02-27 | 3.87 | $3.93 | 68525 |
| 2023-02-24 | 3.85 | $3.90 | 52100 |
| 2023-02-23 | 3.82 | $3.82 | 36546 |
| 2023-02-22 | 3.82 | $3.83 | 75110 |
| 2023-02-21 | 3.80 | $3.89 | 137603 |
| 2023-02-17 | 3.77 | $3.93 | 32900 |
| 2023-02-16 | 3.72 | $3.92 | 57823 |
| 2023-02-15 | 3.66 | $3.85 | 170000 |
| 2023-02-14 | 3.61 | $3.58 | 58400 |
| 2023-02-13 | 3.63 | $3.50 | 81216 |
| 2023-02-10 | 3.69 | $3.53 | 184500 |
| 2023-02-09 | 3.74 | $3.61 | 117714 |
| 2023-02-08 | 3.79 | $3.60 | 117500 |
| 2023-02-07 | 3.84 | $3.63 | 229820 |
| 2023-02-06 | 3.90 | $3.80 | 109803 |
| 2023-02-03 | 3.91 | $3.81 | 148400 |
| 2023-02-02 | 3.93 | $3.87 | 108132 |
| 2023-02-01 | 3.92 | $3.89 | 145937 |
| 2023-01-31 | 3.90 | $3.85 | 156700 |
| 2023-01-30 | 3.90 | $3.85 | 336100 |
| 2023-01-27 | 3.88 | $3.86 | 108100 |
| 2023-01-26 | 3.86 | $3.83 | 80043 |
| 2023-01-25 | 3.84 | $3.81 | 74000 |
| 2023-01-24 | 3.83 | $3.78 | 96100 |
| 2023-01-23 | 3.81 | $3.81 | 125400 |
| 2023-01-20 | 3.78 | $3.82 | 98536 |
| 2023-01-19 | 3.74 | $3.74 | 148200 |
| 2023-01-18 | 3.72 | $3.77 | 326500 |
| 2023-01-17 | 3.67 | $3.81 | 236427 |
| 2023-01-13 | 3.61 | $3.63 | 59738 |
| 2023-01-12 | 3.58 | $3.68 | 79400 |
| 2023-01-11 | 3.53 | $3.64 | 52429 |
| 2023-01-10 | 3.48 | $3.64 | 94200 |
| 2023-01-09 | 3.42 | $3.61 | 187328 |
| 2023-01-06 | 3.36 | $3.46 | 199200 |
| 2023-01-05 | 3.33 | $3.34 | 307002 |
| 2023-01-04 | 3.33 | $3.41 | 1.6M |
| 2023-01-03 | 3.31 | $3.31 | 129900 |
| 2022-12-30 | 3.31 | $3.31 | 167938 |
| 2022-12-29 | 3.32 | $3.33 | 86515 |
| 2022-12-28 | 3.33 | $3.30 | 130011 |
| 2022-12-27 | 3.34 | $3.36 | 189100 |
| 2022-12-23 | 3.34 | $3.38 | 170900 |
| 2022-12-22 | 3.33 | $3.33 | 149800 |
| 2022-12-21 | 3.34 | $3.33 | 147900 |
| 2022-12-20 | 3.35 | $3.32 | 283243 |
| 2022-12-19 | 3.37 | $3.32 | 264949 |
| 2022-12-16 | 3.38 | $3.27 | 136000 |
| 2022-12-15 | 3.42 | $3.34 | 155416 |
| 2022-12-14 | 3.44 | $3.31 | 168600 |
| 2022-12-13 | 3.48 | $3.42 | 186242 |
| 2022-12-12 | 3.49 | $3.40 | 187600 |
| 2022-12-09 | 3.51 | $3.45 | 640513 |
| 2022-12-08 | 3.51 | $3.46 | 122200 |
| 2022-12-07 | 3.51 | $3.48 | 88906 |
| 2022-12-06 | 3.50 | $3.50 | 145500 |
| 2022-12-05 | 3.49 | $3.46 | 1.0M |
| 2022-12-02 | 3.48 | $3.48 | 425622 |
| 2022-12-01 | 3.45 | $3.49 | 1.2M |
| 2022-11-30 | 3.42 | $3.39 | 92100 |
| 2022-11-29 | 3.42 | $3.38 | 224942 |
| 2022-11-28 | 3.41 | $3.35 | 292700 |
| 2022-11-25 | 3.41 | $3.39 | 75142 |
| 2022-11-23 | 3.40 | $3.36 | 126200 |
| 2022-11-22 | 3.39 | $3.33 | 246600 |
| 2022-11-21 | 3.39 | $3.29 | 148400 |
| 2022-11-18 | 3.40 | $3.33 | 457700 |
| 2022-11-17 | 3.39 | $3.30 | 157200 |
| 2022-11-16 | 3.39 | $3.32 | 112200 |
| 2022-11-15 | 3.39 | $3.37 | 300547 |
| 2022-11-14 | 3.36 | $3.36 | 224400 |
| 2022-11-11 | 3.33 | $3.31 | 143412 |
| 2022-11-10 | 3.31 | $3.30 | 110700 |
| 2022-11-09 | 3.29 | $3.26 | 105900 |
| 2022-11-08 | 3.26 | $3.24 | 343928 |
| 2022-11-07 | 3.24 | $3.29 | 514000 |
| 2022-11-04 | 3.20 | $3.22 | 193500 |
| 2022-11-03 | 3.17 | $3.13 | 362811 |
| 2022-11-02 | 3.16 | $3.15 | 258719 |
| 2022-11-01 | 3.14 | $3.14 | 262100 |
| 2022-10-31 | 3.11 | $3.16 | 356145 |
| 2022-10-28 | 3.07 | $3.17 | 228800 |
| 2022-10-27 | 3.02 | $3.11 | 382900 |
| 2022-10-26 | 2.98 | $3.10 | 94400 |
| 2022-10-25 | 2.93 | $3.04 | 610200 |
| 2022-10-24 | 2.89 | $2.98 | 423113 |
| 2022-10-21 | 2.86 | $2.95 | 191523 |
| 2022-10-20 | 2.83 | $2.90 | 320923 |
| 2022-10-19 | 2.82 | $2.92 | 234105 |
| 2022-10-18 | 2.79 | $2.94 | 1.1M |
| 2022-10-17 | 2.76 | $2.93 | 1.1M |
| 2022-10-14 | 2.72 | $2.82 | 344127 |
| 2022-10-13 | 2.71 | $2.84 | 351300 |
| 2022-10-12 | 2.70 | $2.76 | 279400 |
| 2022-10-11 | 2.71 | $2.79 | 1.0M |
| 2022-10-10 | 2.71 | $2.81 | 335600 |
| 2022-10-07 | 2.71 | $2.77 | 778738 |
| 2022-10-06 | 2.73 | $2.75 | 639900 |
| 2022-10-05 | 2.76 | $2.78 | 340033 |
| 2022-10-04 | 2.79 | $2.88 | 1.5M |
| 2022-10-03 | 2.79 | $2.85 | 555000 |
| 2022-09-30 | 2.81 | $2.79 | 734700 |
| 2022-09-29 | 2.86 | $2.76 | 798800 |
| 2022-09-28 | 2.93 | $2.93 | 1.5M |
| 2022-09-27 | 2.97 | $2.88 | 1.4M |
| 2022-09-26 | 3.03 | $2.86 | 474400 |
| 2022-09-23 | 3.11 | $2.91 | 547843 |
| 2022-09-22 | 3.19 | $3.12 | 481400 |
| 2022-09-21 | 3.23 | $3.08 | 172300 |
| 2022-09-20 | 3.29 | $3.21 | 348200 |
| 2022-09-19 | 3.32 | $3.30 | 273944 |
| 2022-09-16 | 3.33 | $3.32 | 281900 |
| 2022-09-15 | 3.34 | $3.29 | 919100 |
| 2022-09-14 | 3.36 | $3.36 | 163204 |
| 2022-09-13 | 3.36 | $3.40 | 245300 |
| 2022-09-12 | 3.35 | $3.45 | 454600 |
| 2022-09-09 | 3.32 | $3.36 | 228811 |
| 2022-09-08 | 3.32 | $3.27 | 306400 |
| 2022-09-07 | 3.34 | $3.30 | 463537 |
| 2022-09-06 | 3.36 | $3.29 | 480013 |
| 2022-09-02 | 3.39 | $3.28 | 226300 |
| 2022-09-01 | 3.42 | $3.38 | 473600 |
| 2022-08-31 | 3.43 | $3.39 | 1.0M |
| 2022-08-30 | 3.45 | $3.34 | 662238 |
| 2022-08-29 | 3.48 | $3.43 | 421449 |
| 2022-08-26 | 3.49 | $3.39 | 153400 |
| 2022-08-25 | 3.51 | $3.44 | 253946 |
| 2022-08-24 | 3.52 | $3.42 | 202505 |
| 2022-08-23 | 3.54 | $3.45 | 182400 |
| 2022-08-22 | 3.55 | $3.46 | 284725 |
| 2022-08-19 | 3.56 | $3.52 | 102222 |
| 2022-08-18 | 3.56 | $3.56 | 176500 |
| 2022-08-17 | 3.53 | $3.55 | 110803 |
| 2022-08-16 | 3.51 | $3.56 | 182100 |
| 2022-08-15 | 3.48 | $3.52 | 180400 |
| 2022-08-12 | 3.45 | $3.53 | 175122 |
| 2022-08-11 | 3.41 | $3.56 | 419400 |
| 2022-08-10 | 3.36 | $3.53 | 1.8M |
| 2022-08-09 | 3.30 | $3.35 | 266000 |
| 2022-08-08 | 3.29 | $3.31 | 285200 |
| 2022-08-05 | 3.29 | $3.30 | 260500 |
| 2022-08-04 | 3.30 | $3.27 | 100839 |
| 2022-08-03 | 3.32 | $3.30 | 289842 |
| 2022-08-02 | 3.33 | $3.29 | 408738 |
| 2022-08-01 | 3.35 | $3.27 | 459311 |
| 2022-07-29 | 3.38 | $3.36 | 147830 |
| 2022-07-28 | 3.38 | $3.37 | 202500 |
| 2022-07-27 | 3.39 | $3.58 | 308505 |
| 2022-07-26 | 3.33 | $3.37 | 479200 |
| 2022-07-25 | 3.33 | $3.42 | 204224 |
| 2022-07-22 | 3.32 | $3.38 | 71644 |
| 2022-07-21 | 3.31 | $3.43 | 161435 |
| 2022-07-20 | 3.30 | $3.43 | 222118 |
| 2022-07-19 | 3.27 | $3.49 | 752801 |
| 2022-07-18 | 3.23 | $3.36 | 425000 |
| 2022-07-15 | 3.22 | $3.26 | 287000 |
| 2022-07-14 | 3.25 | $3.25 | 269600 |
| 2022-07-13 | 3.29 | $3.31 | 234100 |
| 2022-07-12 | 3.32 | $3.37 | 300000 |
| 2022-07-11 | 3.34 | $3.37 | 516900 |
| 2022-07-08 | 3.36 | $3.48 | 847641 |
| 2022-07-07 | 3.37 | $3.39 | 455234 |
| 2022-07-06 | 3.40 | $3.40 | 638142 |
| 2022-07-05 | 3.44 | $3.42 | 246500 |
| 2022-07-01 | 3.49 | $3.54 | 113800 |
| 2022-06-30 | 3.51 | $3.53 | 120000 |
| 2022-06-29 | 3.54 | $3.57 | 183500 |
| 2022-06-28 | 3.58 | $3.61 | 374500 |
| 2022-06-27 | 3.61 | $3.64 | 221545 |
| 2022-06-24 | 3.63 | $3.63 | 174724 |
| 2022-06-23 | 3.68 | $3.49 | 248000 |
| 2022-06-22 | 3.77 | $3.60 | 255300 |
| 2022-06-21 | 3.86 | $3.87 | 330200 |
| 2022-06-17 | 3.88 | $3.85 | 117540 |
| 2022-06-16 | 3.92 | $3.96 | 228100 |
| 2022-06-15 | 3.93 | $3.92 | 291000 |
| 2022-06-14 | 3.95 | $3.94 | 408032 |
| 2022-06-13 | 3.98 | $3.87 | 264726 |
| 2022-06-10 | 4.03 | $3.93 | 437900 |
| 2022-06-09 | 4.08 | $4.03 | 467100 |
| 2022-06-08 | 4.11 | $4.07 | 170622 |
| 2022-06-07 | 4.14 | $4.13 | 2.2M |
| 2022-06-06 | 4.15 | $4.24 | 119508 |
| 2022-06-03 | 4.14 | $4.22 | 99000 |
| 2022-06-02 | 4.12 | $4.24 | 195800 |
| 2022-06-01 | 4.10 | $4.15 | 1.7M |
| 2022-05-31 | 4.10 | $4.11 | 4.6M |
| 2022-05-27 | 4.11 | $4.12 | 114300 |
| 2022-05-26 | 4.13 | $4.14 | 504500 |
| 2022-05-25 | 4.15 | $4.12 | 128700 |
| 2022-05-24 | 4.17 | $4.15 | 151000 |
| 2022-05-23 | 4.19 | $4.16 | 322025 |
| 2022-05-20 | 4.22 | $4.07 | 1.9M |
| 2022-05-19 | 4.28 | $4.14 | 65300 |
| 2022-05-18 | 4.33 | $4.21 | 42300 |
| 2022-05-17 | 4.37 | $4.45 | 88900 |
| 2022-05-16 | 4.35 | $4.41 | 55249 |
| 2022-05-13 | 4.33 | $4.38 | 59801 |
| 2022-05-12 | 4.31 | $4.25 | 151300 |
| 2022-05-11 | 4.33 | $4.27 | 361600 |
| 2022-05-10 | 4.36 | $4.39 | 184200 |
| 2022-05-09 | 4.34 | $4.37 | 69419 |
| 2022-05-06 | 4.34 | $4.35 | 102700 |
| 2022-05-05 | 4.33 | $4.35 | 78000 |
| 2022-05-04 | 4.33 | $4.40 | 90500 |
| 2022-05-03 | 4.31 | $4.40 | 357704 |
| 2022-05-02 | 4.28 | $4.30 | 157107 |
| 2022-04-29 | 4.28 | $4.25 | 51200 |
| 2022-04-28 | 4.30 | $4.22 | 154800 |
| 2022-04-27 | 4.33 | $4.20 | 164000 |
| 2022-04-26 | 4.37 | $4.29 | 133031 |
| 2022-04-25 | 4.39 | $4.29 | 115500 |
| 2022-04-22 | 4.41 | $4.27 | 47215 |
| 2022-04-21 | 4.45 | $4.29 | 112244 |
| 2022-04-20 | 4.48 | $4.47 | 139336 |
| 2022-04-19 | 4.47 | $4.50 | 567014 |
| 2022-04-18 | 4.44 | $4.39 | 38926 |
| 2022-04-14 | 4.43 | $4.39 | 98641 |
| 2022-04-13 | 4.43 | $4.43 | 150127 |
| 2022-04-12 | 4.41 | $4.37 | 147133 |
| 2022-04-11 | 4.40 | $4.46 | 55100 |
| 2022-04-08 | 4.36 | $4.40 | 59600 |
| 2022-04-07 | 4.33 | $4.35 | 132000 |
| 2022-04-06 | 4.31 | $4.25 | 94600 |
| 2022-04-05 | 4.31 | $4.16 | 154400 |
| 2022-04-04 | 4.34 | $4.22 | 2.2M |
| 2022-04-01 | 4.35 | $4.31 | 192025 |
| 2022-03-31 | 4.34 | $4.39 | 241900 |
| 2022-03-30 | 4.29 | $4.40 | 100500 |
| 2022-03-29 | 4.24 | $4.32 | 295500 |
| 2022-03-28 | 4.19 | $4.24 | 198500 |
| 2022-03-25 | 4.16 | $4.21 | 83042 |
| 2022-03-24 | 4.13 | $4.17 | 69400 |
| 2022-03-23 | 4.10 | $4.17 | 77100 |
| 2022-03-22 | 4.07 | $4.14 | 158847 |
| 2022-03-21 | 4.04 | $4.10 | 48403 |
| 2022-03-18 | 4.02 | $4.08 | 197800 |
| 2022-03-17 | 4.00 | $4.08 | 73200 |
| 2022-03-16 | 3.97 | $4.01 | 320800 |
| 2022-03-15 | 3.95 | $4.07 | 294600 |
| 2022-03-14 | 3.92 | $4.02 | 213900 |
| 2022-03-11 | 3.90 | $3.96 | 283315 |
| 2022-03-10 | 3.88 | $3.96 | 1.6M |
| 2022-03-09 | 3.87 | $3.92 | 147910 |
| 2022-03-08 | 3.87 | $3.81 | 318400 |
| 2022-03-07 | 3.90 | $3.71 | 271424 |
| 2022-03-04 | 3.97 | $3.85 | 198940 |
| 2022-03-03 | 4.02 | $3.97 | 135400 |
| 2022-03-02 | 4.03 | $3.97 | 400400 |
| 2022-03-01 | 4.05 | $3.96 | 204010 |
| 2022-02-28 | 4.07 | $4.04 | 151519 |
| 2022-02-25 | 4.07 | $4.07 | 96308 |
| 2022-02-24 | 4.07 | $4.01 | 199911 |
| 2022-02-23 | 4.08 | $4.11 | 178208 |
| 2022-02-22 | 4.06 | $4.11 | 234500 |
| 2022-02-18 | 4.03 | $4.14 | 1.8M |
| 2022-02-17 | 3.99 | $4.11 | 168728 |
| 2022-02-16 | 3.95 | $4.06 | 314700 |
| 2022-02-15 | 3.91 | $3.96 | 56840 |
| 2022-02-14 | 3.90 | $3.91 | 50900 |
| 2022-02-11 | 3.90 | $3.89 | 28700 |
| 2022-02-10 | 3.91 | $3.94 | 44040 |
| 2022-02-09 | 3.90 | $3.92 | 74941 |
| 2022-02-08 | 3.90 | $3.90 | 89233 |
| 2022-02-07 | 3.91 | $3.88 | 107200 |
| 2022-02-04 | 3.92 | $3.88 | 57247 |
| 2022-02-03 | 3.94 | $3.89 | 42806 |
| 2022-02-02 | 3.95 | $3.87 | 58021 |
| 2022-02-01 | 3.98 | $3.88 | 166300 |
| 2022-01-31 | 4.01 | $3.83 | 95500 |
| 2022-01-28 | 4.05 | $3.99 | 68400 |
| 2022-01-27 | 4.06 | $3.99 | 50242 |
| 2022-01-26 | 4.06 | $3.94 | 334903 |
| 2022-01-25 | 4.09 | $3.98 | 64602 |
| 2022-01-24 | 4.10 | $3.98 | 105600 |
| 2022-01-21 | 4.11 | $4.00 | 72700 |
| 2022-01-20 | 4.11 | $3.97 | 84400 |
| 2022-01-19 | 4.12 | $4.00 | 257000 |
| 2022-01-18 | 4.13 | $4.01 | 194900 |
| 2022-01-14 | 4.13 | $4.05 | 83500 |
| 2022-01-13 | 4.11 | $4.05 | 64000 |
| 2022-01-12 | 4.08 | $4.09 | 93102 |
| 2022-01-11 | 4.04 | $4.07 | 264800 |
| 2022-01-10 | 3.98 | $4.00 | 169100 |
| 2022-01-07 | 3.94 | $4.17 | 52100 |
| 2022-01-06 | 3.83 | $4.11 | 238808 |
| 2022-01-05 | 3.71 | $3.87 | 195411 |
| 2022-01-04 | 3.64 | $3.68 | 77000 |
| 2022-01-03 | 3.61 | $3.62 | 208100 |
| 2021-12-31 | 3.60 | $3.66 | 67624 |
| 2021-12-30 | 3.57 | $3.60 | 76926 |
| 2021-12-29 | 3.55 | $3.60 | 96707 |
| 2021-12-28 | 3.53 | $3.57 | 70200 |
| 2021-12-27 | 3.52 | $3.56 | 114804 |
| 2021-12-23 | 3.50 | $3.53 | 90643 |
| 2021-12-22 | 3.49 | $3.51 | 150736 |
| 2021-12-21 | 3.49 | $3.53 | 133429 |
| 2021-12-20 | 3.48 | $3.52 | 244121 |
| 2021-12-17 | 3.46 | $3.49 | 115502 |
| 2021-12-16 | 3.46 | $3.44 | 124702 |
| 2021-12-15 | 3.47 | $3.46 | 88900 |
| 2021-12-14 | 3.48 | $3.61 | 144616 |
| 2021-12-13 | 3.44 | $3.58 | 168305 |
| 2021-12-10 | 3.40 | $3.53 | 156000 |
| 2021-12-09 | 3.37 | $3.42 | 198900 |
| 2021-12-08 | 3.37 | $3.41 | 248937 |
| 2021-12-07 | 3.38 | $3.43 | 283042 |
| 2021-12-06 | 3.39 | $3.46 | 457700 |
| 2021-12-03 | 3.38 | $3.33 | 139500 |
| 2021-12-02 | 3.42 | $3.35 | 319600 |
| 2021-12-01 | 3.46 | $3.36 | 249200 |
| 2021-11-30 | 3.51 | $3.36 | 628500 |
| 2021-11-29 | 3.57 | $3.46 | 179500 |
| 2021-11-26 | 3.61 | $3.53 | 98100 |
| 2021-11-24 | 3.64 | $3.57 | 85700 |
| 2021-11-23 | 3.66 | $3.65 | 57700 |
| 2021-11-22 | 3.67 | $3.65 | 203419 |
| 2021-11-19 | 3.67 | $3.62 | 49229 |
| 2021-11-18 | 3.68 | $3.62 | 56439 |
| 2021-11-17 | 3.70 | $3.66 | 91824 |
| 2021-11-16 | 3.70 | $3.62 | 131802 |
| 2021-11-15 | 3.72 | $3.72 | 74243 |
| 2021-11-12 | 3.71 | $3.71 | 71738 |
| 2021-11-11 | 3.71 | $3.79 | 63500 |
| 2021-11-10 | 3.67 | $3.77 | 66900 |
| 2021-11-09 | 3.63 | $3.67 | 75714 |
| 2021-11-08 | 3.62 | $3.56 | 97027 |
| 2021-11-05 | 3.63 | $3.61 | 97700 |
| 2021-11-04 | 3.64 | $3.59 | 220638 |
| 2021-11-03 | 3.65 | $3.64 | 210000 |
| 2021-11-02 | 3.65 | $3.63 | 139000 |
| 2021-11-01 | 3.65 | $3.70 | 77012 |
| 2021-10-29 | 3.62 | $3.66 | 38747 |
| 2021-10-28 | 3.61 | $3.66 | 57000 |
| 2021-10-27 | 3.59 | $3.62 | 93824 |
| 2021-10-26 | 3.58 | $3.63 | 103145 |
| 2021-10-25 | 3.57 | $3.59 | 191728 |
| 2021-10-22 | 3.57 | $3.59 | 56900 |
| 2021-10-21 | 3.57 | $3.58 | 104305 |
| 2021-10-20 | 3.57 | $3.50 | 69438 |
| 2021-10-19 | 3.59 | $3.52 | 73500 |
| 2021-10-18 | 3.62 | $3.56 | 264249 |
| 2021-10-15 | 3.63 | $3.63 | 975746 |
| 2021-10-14 | 3.63 | $3.60 | 97002 |
| 2021-10-13 | 3.64 | $3.56 | 86400 |
| 2021-10-12 | 3.67 | $3.61 | 89400 |
| 2021-10-11 | 3.68 | $3.63 | 67248 |
| 2021-10-08 | 3.69 | $3.75 | 128708 |
| 2021-10-07 | 3.67 | $3.69 | 40900 |
| 2021-10-06 | 3.66 | $3.71 | 47100 |
| 2021-10-05 | 3.64 | $3.69 | 87600 |
| 2021-10-04 | 3.62 | $3.66 | 55113 |
| 2021-10-01 | 3.61 | $3.58 | 77334 |
| 2021-09-30 | 3.62 | $3.63 | 82004 |
| 2021-09-29 | 3.61 | $3.72 | 61200 |
| 2021-09-28 | 3.58 | $3.75 | 59100 |
| 2021-09-27 | 3.53 | $3.66 | 71200 |
| 2021-09-24 | 3.51 | $3.67 | 49925 |
| 2021-09-23 | 3.47 | $3.62 | 85925 |
| 2021-09-22 | 3.44 | $3.56 | 297627 |
| 2021-09-21 | 3.43 | $3.47 | 489815 |
| 2021-09-20 | 3.45 | $3.42 | 167923 |
| 2021-09-17 | 3.48 | $3.45 | 74131 |
| 2021-09-16 | 3.52 | $3.50 | 116832 |
| 2021-09-15 | 3.55 | $3.58 | 140100 |
| 2021-09-14 | 3.57 | $3.54 | 96135 |
| 2021-09-13 | 3.60 | $3.56 | 496900 |
| 2021-09-10 | 3.64 | $3.55 | 35817 |
| 2021-09-09 | 3.68 | $3.61 | 56444 |
| 2021-09-08 | 3.72 | $3.67 | 53100 |
| 2021-09-07 | 3.76 | $3.66 | 452220 |
| 2021-09-03 | 3.80 | $3.65 | 64403 |
| 2021-09-02 | 3.85 | $3.73 | 79420 |
| 2021-09-01 | 3.90 | $3.73 | 77227 |
| 2021-08-31 | 3.95 | $3.81 | 530930 |
| 2021-08-30 | 3.99 | $3.94 | 76016 |
| 2021-08-27 | 3.99 | $3.94 | 19624 |
| 2021-08-26 | 3.99 | $3.89 | 53600 |
| 2021-08-25 | 4.01 | $3.93 | 33415 |
| 2021-08-24 | 4.02 | $3.98 | 100000 |
| 2021-08-23 | 4.02 | $4.02 | 67600 |
| 2021-08-20 | 4.00 | $3.99 | 270010 |
| 2021-08-19 | 3.98 | $3.96 | 72900 |
| 2021-08-18 | 3.97 | $3.93 | 57701 |
| 2021-08-17 | 3.97 | $3.99 | 27100 |
| 2021-08-16 | 3.94 | $4.01 | 43900 |
| 2021-08-13 | 3.90 | $3.97 | 46711 |
| 2021-08-12 | 3.87 | $3.94 | 38105 |
| 2021-08-11 | 3.83 | $3.94 | 40300 |
| 2021-08-10 | 3.79 | $3.84 | 53500 |
| 2021-08-09 | 3.78 | $3.83 | 36300 |
| 2021-08-06 | 3.76 | $3.79 | 71600 |
| 2021-08-05 | 3.75 | $3.79 | 24000 |
| 2021-08-04 | 3.74 | $3.81 | 48600 |
| 2021-08-03 | 3.72 | $3.84 | 126427 |
| 2021-08-02 | 3.69 | $3.75 | 61100 |
| 2021-07-30 | 3.68 | $3.69 | 99206 |
| 2021-07-29 | 3.69 | $3.80 | 1.2M |
| 2021-07-28 | 3.67 | $3.82 | 53827 |
| 2021-07-27 | 3.64 | $3.71 | 60000 |
| 2021-07-26 | 3.64 | $3.70 | 69800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.92
2026-07-23
Close Price
$3.68
Vol: 572761
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.71
Average
50.16
Maximum
74.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 46.92 | $3.68 | 572761 |
| 2026-07-22 | 52.13 | $3.78 | 154800 |
| 2026-07-21 | 49.47 | $3.73 | 125820 |
| 2026-07-20 | 52.82 | $3.79 | 181800 |
| 2026-07-17 | 53.39 | $3.80 | 165904 |
| 2026-07-16 | 49.77 | $3.73 | 145811 |
| 2026-07-15 | 49.23 | $3.72 | 151234 |
| 2026-07-14 | 51.31 | $3.76 | 272115 |
| 2026-07-13 | 51.83 | $3.77 | 237800 |
| 2026-07-10 | 49.90 | $3.73 | 141615 |
| 2026-07-09 | 47.92 | $3.69 | 324500 |
| 2026-07-08 | 49.31 | $3.72 | 157940 |
| 2026-07-07 | 49.31 | $3.72 | 288542 |
| 2026-07-06 | 47.00 | $3.67 | 286436 |
| 2026-07-02 | 46.06 | $3.65 | 292000 |
| 2026-07-01 | 40.58 | $3.54 | 274300 |
| 2026-06-30 | 45.36 | $3.66 | 195900 |
| 2026-06-29 | 47.11 | $3.70 | 151900 |
| 2026-06-26 | 46.62 | $3.69 | 209900 |
| 2026-06-25 | 45.66 | $3.67 | 209126 |
| 2026-06-24 | 44.24 | $3.64 | 235621 |
| 2026-06-23 | 45.76 | $3.68 | 221400 |
| 2026-06-22 | 43.45 | $3.63 | 449943 |
| 2026-06-18 | 35.04 | $3.47 | 607600 |
| 2026-06-17 | 45.48 | $3.73 | 467900 |
| 2026-06-16 | 50.42 | $3.82 | 148300 |
| 2026-06-15 | 48.03 | $3.78 | 163500 |
| 2026-06-12 | 50.94 | $3.83 | 106844 |
| 2026-06-11 | 48.58 | $3.79 | 252208 |
| 2026-06-10 | 44.09 | $3.72 | 110200 |
| 2026-06-09 | 42.04 | $3.69 | 339500 |
| 2026-06-08 | 42.04 | $3.69 | 189200 |
| 2026-06-05 | 41.39 | $3.68 | 189900 |
| 2026-06-04 | 40.76 | $3.67 | 229105 |
| 2026-06-03 | 38.24 | $3.63 | 217800 |
| 2026-06-02 | 38.24 | $3.63 | 289500 |
| 2026-06-01 | 38.99 | $3.65 | 1.5M |
| 2026-05-29 | 40.11 | $3.68 | 357423 |
| 2026-05-28 | 40.47 | $3.69 | 252000 |
| 2026-05-27 | 40.47 | $3.69 | 462900 |
| 2026-05-26 | 48.51 | $3.89 | 1.1M |
| 2026-05-22 | 46.49 | $3.85 | 1.7M |
| 2026-05-21 | 54.63 | $4.01 | 821244 |
| 2026-05-20 | 58.91 | $4.08 | 130619 |
| 2026-05-19 | 58.02 | $4.06 | 159200 |
| 2026-05-18 | 61.85 | $4.12 | 176800 |
| 2026-05-15 | 56.89 | $4.01 | 175700 |
| 2026-05-14 | 58.87 | $4.04 | 154733 |
| 2026-05-13 | 62.32 | $4.09 | 1.1M |
| 2026-05-12 | 58.13 | $4.00 | 214200 |
| 2026-05-11 | 61.75 | $4.05 | 185700 |
| 2026-05-08 | 62.49 | $4.06 | 136300 |
| 2026-05-07 | 61.62 | $4.04 | 147220 |
| 2026-05-06 | 62.30 | $4.05 | 149242 |
| 2026-05-05 | 57.32 | $3.94 | 364600 |
| 2026-05-04 | 57.32 | $3.94 | 476900 |
| 2026-05-01 | 61.31 | $4.00 | 118806 |
| 2026-04-30 | 61.99 | $4.01 | 183300 |
| 2026-04-29 | 56.98 | $3.90 | 176800 |
| 2026-04-28 | 57.64 | $3.91 | 227940 |
| 2026-04-27 | 56.20 | $3.88 | 127500 |
| 2026-04-24 | 58.07 | $3.91 | 234000 |
| 2026-04-23 | 56.22 | $3.87 | 209900 |
| 2026-04-22 | 66.70 | $4.02 | 251500 |
| 2026-04-21 | 63.70 | $3.95 | 146622 |
| 2026-04-20 | 66.13 | $3.98 | 150539 |
| 2026-04-17 | 64.41 | $3.94 | 190304 |
| 2026-04-16 | 66.82 | $3.97 | 106028 |
| 2026-04-15 | 66.82 | $3.97 | 255300 |
| 2026-04-14 | 66.44 | $3.96 | 159004 |
| 2026-04-13 | 64.52 | $3.91 | 208000 |
| 2026-04-10 | 61.60 | $3.84 | 87300 |
| 2026-04-09 | 63.01 | $3.86 | 212400 |
| 2026-04-08 | 61.33 | $3.82 | 193000 |
| 2026-04-07 | 59.13 | $3.77 | 334800 |
| 2026-04-06 | 61.80 | $3.81 | 177200 |
| 2026-04-02 | 60.53 | $3.78 | 272900 |
| 2026-04-01 | 58.33 | $3.73 | 1.6M |
| 2026-03-31 | 57.88 | $3.72 | 269900 |
| 2026-03-30 | 53.11 | $3.62 | 394514 |
| 2026-03-27 | 50.45 | $3.57 | 220300 |
| 2026-03-26 | 53.33 | $3.62 | 203700 |
| 2026-03-25 | 52.82 | $3.61 | 411600 |
| 2026-03-24 | 50.77 | $3.57 | 309012 |
| 2026-03-23 | 49.73 | $3.55 | 605800 |
| 2026-03-20 | 47.08 | $3.50 | 239131 |
| 2026-03-19 | 51.18 | $3.58 | 274631 |
| 2026-03-18 | 52.26 | $3.60 | 273524 |
| 2026-03-17 | 56.82 | $3.68 | 247700 |
| 2026-03-16 | 54.95 | $3.64 | 159726 |
| 2026-03-13 | 50.92 | $3.56 | 87500 |
| 2026-03-12 | 52.03 | $3.58 | 517500 |
| 2026-03-11 | 49.96 | $3.54 | 245005 |
| 2026-03-10 | 49.45 | $3.53 | 354641 |
| 2026-03-09 | 50.95 | $3.56 | 412600 |
| 2026-03-06 | 52.46 | $3.59 | 275228 |
| 2026-03-05 | 51.55 | $3.57 | 1.3M |
| 2026-03-04 | 50.19 | $3.54 | 228226 |
| 2026-03-03 | 51.56 | $3.57 | 359745 |
| 2026-03-02 | 57.55 | $3.69 | 252236 |
| 2026-02-27 | 62.12 | $3.77 | 2.3M |
| 2026-02-26 | 61.76 | $3.76 | 825000 |
| 2026-02-25 | 66.58 | $3.84 | 140900 |
| 2026-02-24 | 67.84 | $3.86 | 200900 |
| 2026-02-23 | 65.68 | $3.79 | 201020 |
| 2026-02-20 | 60.68 | $3.65 | 150724 |
| 2026-02-19 | 58.63 | $3.60 | 382100 |
| 2026-02-18 | 52.53 | $3.47 | 268600 |
| 2026-02-17 | 63.48 | $3.63 | 192100 |
| 2026-02-13 | 74.55 | $3.75 | 238400 |
| 2026-02-12 | 73.45 | $3.72 | 239722 |
| 2026-02-11 | 71.50 | $3.67 | 202522 |
| 2026-02-10 | 67.41 | $3.58 | 179900 |
| 2026-02-09 | 68.44 | $3.59 | 427945 |
| 2026-02-06 | 65.95 | $3.54 | 105200 |
| 2026-02-05 | 66.96 | $3.55 | 933611 |
| 2026-02-04 | 67.94 | $3.56 | 222125 |
| 2026-02-03 | 61.51 | $3.44 | 107700 |
| 2026-02-02 | 60.24 | $3.42 | 197342 |
| 2026-01-30 | 54.58 | $3.34 | 180400 |
| 2026-01-29 | 59.62 | $3.39 | 180100 |
| 2026-01-28 | 58.15 | $3.37 | 114542 |
| 2026-01-27 | 59.18 | $3.38 | 214900 |
| 2026-01-26 | 57.02 | $3.35 | 153100 |
| 2026-01-23 | 56.29 | $3.34 | 275300 |
| 2026-01-22 | 53.27 | $3.30 | 111048 |
| 2026-01-21 | 50.85 | $3.27 | 142248 |
| 2026-01-20 | 50.03 | $3.26 | 242621 |
| 2026-01-16 | 48.40 | $3.24 | 282600 |
| 2026-01-15 | 51.61 | $3.28 | 111100 |
| 2026-01-14 | 48.36 | $3.24 | 110935 |
| 2026-01-13 | 51.65 | $3.28 | 188800 |
| 2026-01-12 | 60.45 | $3.37 | 132616 |
| 2026-01-09 | 58.98 | $3.35 | 115300 |
| 2026-01-08 | 63.48 | $3.39 | 113314 |
| 2026-01-07 | 63.48 | $3.39 | 132725 |
| 2026-01-06 | 60.78 | $3.35 | 74547 |
| 2026-01-05 | 62.99 | $3.37 | 191332 |
| 2026-01-02 | 67.67 | $3.41 | 164649 |
| 2025-12-31 | 63.12 | $3.34 | 77600 |
| 2025-12-30 | 64.35 | $3.35 | 108600 |
| 2025-12-29 | 68.13 | $3.38 | 323600 |
| 2025-12-26 | 64.86 | $3.33 | 93900 |
| 2025-12-24 | 64.86 | $3.33 | 100642 |
| 2025-12-23 | 66.09 | $3.34 | 121002 |
| 2025-12-22 | 69.85 | $3.37 | 260900 |
| 2025-12-19 | 69.30 | $3.36 | 180513 |
| 2025-12-18 | 68.75 | $3.35 | 104917 |
| 2025-12-17 | 69.93 | $3.36 | 92619 |
| 2025-12-16 | 71.09 | $3.37 | 217700 |
| 2025-12-15 | 70.15 | $3.35 | 707502 |
| 2025-12-12 | 68.18 | $3.31 | 188105 |
| 2025-12-11 | 68.18 | $3.31 | 228500 |
| 2025-12-10 | 60.57 | $3.18 | 182320 |
| 2025-12-09 | 56.79 | $3.13 | 148604 |
| 2025-12-08 | 55.99 | $3.12 | 139500 |
| 2025-12-05 | 58.03 | $3.14 | 142700 |
| 2025-12-04 | 57.29 | $3.13 | 102700 |
| 2025-12-03 | 59.28 | $3.15 | 198500 |
| 2025-12-02 | 58.60 | $3.14 | 134900 |
| 2025-12-01 | 56.52 | $3.11 | 143600 |
| 2025-11-28 | 53.57 | $3.07 | 87712 |
| 2025-11-26 | 52.03 | $3.05 | 318236 |
| 2025-11-25 | 48.79 | $3.01 | 252301 |
| 2025-11-24 | 46.20 | $2.98 | 307507 |
| 2025-11-21 | 47.72 | $3.00 | 215249 |
| 2025-11-20 | 43.27 | $2.95 | 215641 |
| 2025-11-19 | 45.48 | $2.98 | 362722 |
| 2025-11-18 | 47.00 | $3.00 | 243500 |
| 2025-11-17 | 51.95 | $3.06 | 137829 |
| 2025-11-14 | 54.69 | $3.09 | 168900 |
| 2025-11-13 | 60.77 | $3.15 | 153200 |
| 2025-11-12 | 56.13 | $3.09 | 275648 |
| 2025-11-11 | 54.43 | $3.07 | 190729 |
| 2025-11-10 | 53.57 | $3.06 | 421606 |
| 2025-11-07 | 50.94 | $3.03 | 170937 |
| 2025-11-06 | 49.12 | $3.01 | 309045 |
| 2025-11-05 | 45.25 | $2.97 | 385701 |
| 2025-11-04 | 40.98 | $2.93 | 344032 |
| 2025-11-03 | 44.26 | $2.97 | 209715 |
| 2025-10-31 | 51.03 | $3.04 | 275400 |
| 2025-10-30 | 50.00 | $3.03 | 193600 |
| 2025-10-29 | 48.97 | $3.02 | 245710 |
| 2025-10-28 | 48.97 | $3.02 | 209540 |
| 2025-10-27 | 49.89 | $3.03 | 155600 |
| 2025-10-24 | 47.04 | $3.00 | 191419 |
| 2025-10-23 | 47.90 | $3.01 | 192536 |
| 2025-10-22 | 52.48 | $3.06 | 223300 |
| 2025-10-21 | 61.42 | $3.14 | 177035 |
| 2025-10-20 | 62.69 | $3.15 | 190130 |
| 2025-10-17 | 63.94 | $3.16 | 311419 |
| 2025-10-16 | 62.52 | $3.14 | 534640 |
| 2025-10-15 | 60.28 | $3.11 | 1.7M |
| 2025-10-14 | 58.72 | $3.09 | 398300 |
| 2025-10-13 | 55.40 | $3.05 | 204131 |
| 2025-10-10 | 55.40 | $3.05 | 249738 |
| 2025-10-09 | 53.71 | $3.03 | 239810 |
| 2025-10-08 | 53.71 | $3.03 | 203349 |
| 2025-10-07 | 54.64 | $3.04 | 116616 |
| 2025-10-06 | 57.48 | $3.07 | 233342 |
| 2025-10-03 | 63.77 | $3.13 | 103200 |
| 2025-10-02 | 62.47 | $3.11 | 198229 |
| 2025-10-01 | 58.97 | $3.06 | 306800 |
| 2025-09-30 | 60.04 | $3.07 | 231919 |
| 2025-09-29 | 58.62 | $3.05 | 223600 |
| 2025-09-26 | 57.18 | $3.03 | 172000 |
| 2025-09-25 | 52.45 | $2.97 | 240600 |
| 2025-09-24 | 52.45 | $2.97 | 225419 |
| 2025-09-23 | 49.07 | $2.93 | 386339 |
| 2025-09-22 | 42.24 | $2.86 | 220100 |
| 2025-09-19 | 46.47 | $2.91 | 189700 |
| 2025-09-18 | 46.47 | $2.91 | 207500 |
| 2025-09-17 | 43.40 | $2.88 | 399900 |
| 2025-09-16 | 45.03 | $2.90 | 129000 |
| 2025-09-15 | 45.03 | $2.90 | 187500 |
| 2025-09-12 | 45.81 | $2.91 | 138712 |
| 2025-09-11 | 47.37 | $2.93 | 472900 |
| 2025-09-10 | 41.72 | $2.87 | 115400 |
| 2025-09-09 | 45.59 | $2.92 | 185135 |
| 2025-09-08 | 45.59 | $2.92 | 93208 |
| 2025-09-05 | 46.37 | $2.93 | 104900 |
| 2025-09-04 | 46.37 | $2.93 | 203300 |
| 2025-09-03 | 43.78 | $2.90 | 207900 |
| 2025-09-02 | 42.00 | $2.88 | 177138 |
| 2025-08-29 | 46.93 | $2.95 | 120438 |
| 2025-08-28 | 46.93 | $2.95 | 111240 |
| 2025-08-27 | 45.27 | $2.93 | 343633 |
| 2025-08-26 | 48.90 | $2.98 | 178802 |
| 2025-08-25 | 53.80 | $3.04 | 219400 |
| 2025-08-22 | 60.54 | $3.11 | 107940 |
| 2025-08-21 | 59.15 | $3.09 | 290635 |
| 2025-08-20 | 60.15 | $3.10 | 130824 |
| 2025-08-19 | 57.40 | $3.06 | 61500 |
| 2025-08-18 | 55.20 | $3.03 | 143200 |
| 2025-08-15 | 56.12 | $3.04 | 57700 |
| 2025-08-14 | 53.93 | $3.01 | 133100 |
| 2025-08-13 | 54.80 | $3.02 | 142216 |
| 2025-08-12 | 55.65 | $3.03 | 92000 |
| 2025-08-11 | 52.13 | $2.98 | 114400 |
| 2025-08-08 | 51.40 | $2.97 | 81226 |
| 2025-08-07 | 49.95 | $2.95 | 145900 |
| 2025-08-06 | 49.22 | $2.94 | 70800 |
| 2025-08-05 | 46.28 | $2.90 | 230000 |
| 2025-08-04 | 43.97 | $2.87 | 137727 |
| 2025-08-01 | 45.85 | $2.90 | 94127 |
| 2025-07-31 | 44.34 | $2.88 | 229616 |
| 2025-07-30 | 46.17 | $2.91 | 153000 |
| 2025-07-29 | 49.39 | $2.96 | 105500 |
| 2025-07-28 | 50.73 | $2.98 | 121600 |
| 2025-07-25 | 57.42 | $3.07 | 359600 |
| 2025-07-24 | 55.56 | $3.04 | 366117 |
| 2025-07-23 | 49.27 | $2.95 | 272100 |
| 2025-07-22 | 44.27 | $2.89 | 166300 |
| 2025-07-21 | 43.39 | $2.88 | 233641 |
| 2025-07-18 | 40.71 | $2.85 | 246500 |
| 2025-07-17 | 41.33 | $2.86 | 244548 |
| 2025-07-16 | 41.33 | $2.86 | 162004 |
| 2025-07-15 | 41.90 | $2.87 | 1.6M |
| 2025-07-14 | 43.04 | $2.89 | 245500 |
| 2025-07-11 | 44.77 | $2.92 | 117510 |
| 2025-07-10 | 47.18 | $2.96 | 237800 |
| 2025-07-09 | 48.42 | $2.98 | 171549 |
| 2025-07-08 | 46.42 | $2.95 | 181000 |
| 2025-07-07 | 45.75 | $2.94 | 924145 |
| 2025-07-03 | 46.30 | $2.95 | 75300 |
| 2025-07-02 | 44.40 | $2.92 | 124525 |
| 2025-07-01 | 44.40 | $2.92 | 253213 |
| 2025-06-30 | 39.94 | $2.85 | 186328 |
| 2025-06-27 | 36.48 | $2.80 | 294200 |
| 2025-06-26 | 36.48 | $2.80 | 286442 |
| 2025-06-25 | 47.30 | $3.02 | 121400 |
| 2025-06-24 | 49.19 | $3.05 | 181000 |
| 2025-06-23 | 45.02 | $2.99 | 191645 |
| 2025-06-20 | 45.02 | $2.99 | 142900 |
| 2025-06-18 | 46.16 | $3.01 | 136900 |
| 2025-06-17 | 46.16 | $3.01 | 193100 |
| 2025-06-16 | 44.90 | $2.99 | 242800 |
| 2025-06-13 | 45.40 | $3.00 | 255700 |
| 2025-06-12 | 44.21 | $2.98 | 187410 |
| 2025-06-11 | 37.76 | $2.88 | 1.1M |
| 2025-06-10 | 44.62 | $3.02 | 158100 |
| 2025-06-09 | 45.18 | $3.03 | 141747 |
| 2025-06-06 | 42.45 | $2.99 | 158100 |
| 2025-06-05 | 41.76 | $2.98 | 126100 |
| 2025-06-04 | 42.24 | $2.99 | 183800 |
| 2025-06-03 | 45.20 | $3.05 | 403400 |
| 2025-06-02 | 46.23 | $3.07 | 139726 |
| 2025-05-30 | 61.49 | $3.30 | 138800 |
| 2025-05-29 | 59.84 | $3.27 | 112331 |
| 2025-05-28 | 67.09 | $3.35 | 115700 |
| 2025-05-27 | 65.61 | $3.32 | 115600 |
| 2025-05-23 | 68.55 | $3.35 | 124900 |
| 2025-05-22 | 71.59 | $3.38 | 263800 |
| 2025-05-21 | 72.61 | $3.39 | 885207 |
| 2025-05-20 | 70.19 | $3.33 | 340100 |
| 2025-05-19 | 64.16 | $3.21 | 101442 |
| 2025-05-16 | 61.71 | $3.17 | 107600 |
| 2025-05-15 | 63.78 | $3.19 | 70603 |
| 2025-05-14 | 59.23 | $3.12 | 102737 |
| 2025-05-13 | 57.03 | $3.09 | 299100 |
| 2025-05-12 | 58.02 | $3.10 | 331200 |
| 2025-05-09 | 61.05 | $3.13 | 384500 |
| 2025-05-08 | 60.39 | $3.12 | 189531 |
| 2025-05-07 | 62.38 | $3.14 | 387720 |
| 2025-05-06 | 62.38 | $3.14 | 57607 |
| 2025-05-05 | 60.63 | $3.11 | 319800 |
| 2025-05-02 | 60.04 | $3.10 | 286500 |
| 2025-05-01 | 58.86 | $3.08 | 133820 |
| 2025-04-30 | 59.70 | $3.09 | 141500 |
| 2025-04-29 | 63.08 | $3.13 | 67900 |
| 2025-04-28 | 62.58 | $3.12 | 405630 |
| 2025-04-25 | 66.00 | $3.16 | 195125 |
| 2025-04-24 | 65.55 | $3.15 | 220808 |
| 2025-04-23 | 65.11 | $3.14 | 110741 |
| 2025-04-22 | 65.11 | $3.14 | 163032 |
| 2025-04-21 | 59.57 | $3.02 | 166800 |
| 2025-04-17 | 59.06 | $3.01 | 98600 |
| 2025-04-16 | 60.52 | $3.03 | 152000 |
| 2025-04-15 | 59.57 | $3.01 | 790800 |
| 2025-04-14 | 63.19 | $3.06 | 1.6M |
| 2025-04-11 | 60.45 | $3.00 | 701211 |
| 2025-04-10 | 58.49 | $2.96 | 440500 |
| 2025-04-09 | 54.77 | $2.89 | 421200 |
| 2025-04-08 | 50.55 | $2.82 | 388800 |
| 2025-04-07 | 53.24 | $2.86 | 515000 |
| 2025-04-04 | 53.93 | $2.87 | 187600 |
| 2025-04-03 | 61.40 | $2.97 | 210100 |
| 2025-04-02 | 56.21 | $2.88 | 239818 |
| 2025-04-01 | 54.27 | $2.85 | 220000 |
| 2025-03-31 | 55.04 | $2.86 | 217804 |
| 2025-03-28 | 55.04 | $2.86 | 292913 |
| 2025-03-27 | 52.60 | $2.82 | 957500 |
| 2025-03-26 | 48.62 | $2.76 | 155300 |
| 2025-03-25 | 49.94 | $2.78 | 1.1M |
| 2025-03-24 | 48.61 | $2.76 | 541343 |
| 2025-03-21 | 54.09 | $2.84 | 272426 |
| 2025-03-20 | 55.57 | $2.86 | 181900 |
| 2025-03-19 | 54.98 | $2.85 | 157600 |
| 2025-03-18 | 53.82 | $2.83 | 835200 |
| 2025-03-17 | 53.25 | $2.82 | 504600 |
| 2025-03-14 | 54.54 | $2.84 | 2.3M |
| 2025-03-13 | 49.31 | $2.75 | 4.9M |
| 2025-03-12 | 51.17 | $2.78 | 3.4M |
| 2025-03-11 | 53.08 | $2.81 | 844032 |
| 2025-03-10 | 55.02 | $2.84 | 874122 |
| 2025-03-07 | 53.40 | $2.81 | 456827 |
| 2025-03-06 | 50.58 | $2.76 | 687400 |
| 2025-03-05 | 47.56 | $2.71 | 338346 |
| 2025-03-04 | 45.00 | $2.67 | 415138 |
| 2025-03-03 | 40.16 | $2.60 | 385100 |
| 2025-02-28 | 39.43 | $2.59 | 400707 |
| 2025-02-27 | 39.89 | $2.60 | 371900 |
| 2025-02-26 | 41.26 | $2.63 | 353000 |
| 2025-02-25 | 43.63 | $2.68 | 1.4M |
| 2025-02-24 | 41.06 | $2.64 | 2.2M |
| 2025-02-21 | 33.90 | $2.54 | 4.4M |
| 2025-02-20 | 34.70 | $2.56 | 695238 |
| 2025-02-19 | 40.10 | $2.68 | 500626 |
| 2025-02-18 | 48.45 | $2.82 | 453200 |
| 2025-02-14 | 52.14 | $2.87 | 397400 |
| 2025-02-13 | 49.97 | $2.84 | 453727 |
| 2025-02-12 | 45.25 | $2.78 | 1.3M |
| 2025-02-11 | 44.42 | $2.77 | 310200 |
| 2025-02-10 | 49.40 | $2.84 | 256938 |
| 2025-02-07 | 50.16 | $2.85 | 591715 |
| 2025-02-06 | 47.87 | $2.82 | 386905 |
| 2025-02-05 | 49.31 | $2.84 | 487700 |
| 2025-02-04 | 48.57 | $2.83 | 533100 |
| 2025-02-03 | 45.58 | $2.79 | 416748 |
| 2025-01-31 | 45.58 | $2.79 | 304604 |
| 2025-01-30 | 49.48 | $2.85 | 3.1M |
| 2025-01-29 | 48.78 | $2.84 | 1.2M |
| 2025-01-28 | 49.43 | $2.85 | 320800 |
| 2025-01-27 | 48.79 | $2.84 | 717137 |
| 2025-01-24 | 45.50 | $2.79 | 458700 |
| 2025-01-23 | 41.95 | $2.74 | 762200 |
| 2025-01-22 | 40.48 | $2.72 | 800520 |
| 2025-01-21 | 45.40 | $2.81 | 874833 |
| 2025-01-17 | 39.16 | $2.73 | 721300 |
| 2025-01-16 | 47.55 | $2.86 | 3.2M |
| 2025-01-15 | 50.72 | $2.90 | 991700 |
| 2025-01-14 | 44.57 | $2.83 | 1.9M |
| 2025-01-13 | 41.60 | $2.80 | 844625 |
| 2025-01-10 | 39.55 | $2.78 | 614826 |
| 2025-01-08 | 40.92 | $2.80 | 444531 |
| 2025-01-07 | 40.92 | $2.80 | 1.5M |
| 2025-01-06 | 39.98 | $2.79 | 1.2M |
| 2025-01-03 | 35.11 | $2.74 | 694437 |
| 2025-01-02 | 35.11 | $2.74 | 511210 |
| 2024-12-31 | 37.29 | $2.78 | 425924 |
| 2024-12-30 | 35.38 | $2.76 | 805000 |
| 2024-12-27 | 36.99 | $2.79 | 768435 |
| 2024-12-26 | 36.07 | $2.78 | 713400 |
| 2024-12-24 | 37.10 | $2.80 | 306516 |
| 2024-12-23 | 31.53 | $2.74 | 1.6M |
| 2024-12-20 | 31.98 | $2.75 | 1.0M |
| 2024-12-19 | 32.42 | $2.76 | 1.5M |
| 2024-12-18 | 32.85 | $2.77 | 574100 |
| 2024-12-17 | 36.00 | $2.84 | 702700 |
| 2024-12-16 | 36.00 | $2.84 | 2.7M |
| 2024-12-13 | 37.87 | $2.88 | 520540 |
| 2024-12-12 | 38.35 | $2.89 | 753732 |
| 2024-12-11 | 38.81 | $2.90 | 492333 |
| 2024-12-10 | 40.19 | $2.93 | 658000 |
| 2024-12-09 | 43.09 | $2.99 | 885321 |
| 2024-12-06 | 39.64 | $2.94 | 634418 |
| 2024-12-05 | 37.47 | $2.91 | 810200 |
| 2024-12-04 | 38.34 | $2.93 | 509611 |
| 2024-12-03 | 36.23 | $2.90 | 1.1M |
| 2024-12-02 | 34.08 | $2.87 | 934422 |
| 2024-11-29 | 42.74 | $3.06 | 305800 |
| 2024-11-27 | 44.43 | $3.09 | 308503 |
| 2024-11-26 | 39.08 | $3.02 | 565429 |
| 2024-11-25 | 39.08 | $3.02 | 721200 |
| 2024-11-22 | 40.07 | $3.04 | 322700 |
| 2024-11-21 | 40.07 | $3.04 | 466823 |
| 2024-11-20 | 44.13 | $3.12 | 410702 |
| 2024-11-19 | 45.78 | $3.15 | 680600 |
| 2024-11-18 | 46.89 | $3.17 | 559700 |
| 2024-11-15 | 42.94 | $3.11 | 456042 |
| 2024-11-14 | 42.94 | $3.11 | 491300 |
| 2024-11-13 | 43.43 | $3.12 | 479139 |
| 2024-11-12 | 44.38 | $3.14 | 327115 |
| 2024-11-11 | 47.87 | $3.21 | 372100 |
| 2024-11-08 | 50.01 | $3.25 | 345300 |
| 2024-11-07 | 48.92 | $3.23 | 329122 |
| 2024-11-06 | 46.73 | $3.19 | 122500 |
| 2024-11-05 | 48.72 | $3.23 | 347200 |
| 2024-11-04 | 58.09 | $3.39 | 314125 |
| 2024-11-01 | 42.26 | $3.15 | 215737 |
| 2024-10-31 | 40.48 | $3.13 | 302200 |
| 2024-10-30 | 38.69 | $3.11 | 207800 |
| 2024-10-29 | 37.80 | $3.10 | 215221 |
| 2024-10-28 | 39.43 | $3.13 | 271740 |
| 2024-10-25 | 36.84 | $3.10 | 172619 |
| 2024-10-24 | 39.51 | $3.15 | 120700 |
| 2024-10-23 | 45.13 | $3.24 | 112932 |
| 2024-10-22 | 44.29 | $3.23 | 98400 |
| 2024-10-21 | 44.29 | $3.23 | 496205 |
| 2024-10-18 | 44.29 | $3.23 | 665527 |
| 2024-10-17 | 45.48 | $3.25 | 301502 |
| 2024-10-16 | 40.15 | $3.18 | 907100 |
| 2024-10-15 | 41.81 | $3.21 | 3.7M |
| 2024-10-14 | 41.81 | $3.21 | 186829 |
| 2024-10-11 | 45.81 | $3.28 | 193616 |
| 2024-10-10 | 53.45 | $3.39 | 116347 |
| 2024-10-09 | 54.23 | $3.40 | 54900 |
| 2024-10-08 | 54.99 | $3.41 | 691700 |
| 2024-10-07 | 52.45 | $3.37 | 280200 |
| 2024-10-04 | 49.75 | $3.33 | 129518 |
| 2024-10-03 | 47.64 | $3.30 | 153829 |
| 2024-10-02 | 51.04 | $3.35 | 109745 |
| 2024-10-01 | 56.39 | $3.42 | 137400 |
| 2024-09-30 | 56.39 | $3.42 | 148200 |
| 2024-09-27 | 73.24 | $3.59 | 222600 |
| 2024-09-26 | 70.80 | $3.54 | 85200 |
| 2024-09-25 | 70.29 | $3.53 | 215644 |
| 2024-09-24 | 71.49 | $3.54 | 255223 |
| 2024-09-23 | 67.85 | $3.47 | 190300 |
| 2024-09-20 | 72.90 | $3.51 | 210922 |
| 2024-09-19 | 74.21 | $3.52 | 82506 |
| 2024-09-18 | 72.32 | $3.48 | 54738 |
| 2024-09-17 | 70.24 | $3.44 | 130519 |
| 2024-09-16 | 70.24 | $3.44 | 561300 |
| 2024-09-13 | 67.49 | $3.39 | 636945 |
| 2024-09-12 | 65.69 | $3.36 | 146425 |
| 2024-09-11 | 63.77 | $3.33 | 171300 |
| 2024-09-10 | 63.77 | $3.33 | 163500 |
| 2024-09-09 | 62.52 | $3.31 | 186400 |
| 2024-09-06 | 59.87 | $3.27 | 198720 |
| 2024-09-05 | 63.04 | $3.30 | 330000 |
| 2024-09-04 | 61.76 | $3.28 | 166800 |
| 2024-09-03 | 61.12 | $3.27 | 181900 |
| 2024-08-30 | 57.76 | $3.22 | 230940 |
| 2024-08-29 | 57.76 | $3.22 | 321100 |
| 2024-08-28 | 59.62 | $3.24 | 240738 |
| 2024-08-27 | 60.55 | $3.25 | 334600 |
| 2024-08-26 | 57.40 | $3.20 | 265100 |
| 2024-08-23 | 56.07 | $3.18 | 114200 |
| 2024-08-22 | 53.30 | $3.14 | 224700 |
| 2024-08-21 | 53.30 | $3.14 | 342500 |
| 2024-08-20 | 52.63 | $3.13 | 717608 |
| 2024-08-19 | 51.97 | $3.12 | 1.1M |
| 2024-08-16 | 47.83 | $3.06 | 225300 |
| 2024-08-15 | 46.37 | $3.04 | 376400 |
| 2024-08-14 | 47.00 | $3.05 | 377726 |
| 2024-08-13 | 44.13 | $3.01 | 4.1M |
| 2024-08-12 | 45.29 | $3.03 | 3.6M |
| 2024-08-09 | 45.87 | $3.04 | 1.5M |
| 2024-08-08 | 48.19 | $3.08 | 340900 |
| 2024-08-07 | 46.91 | $3.06 | 615900 |
| 2024-08-06 | 43.62 | $3.01 | 1.1M |
| 2024-08-05 | 44.14 | $3.02 | 420300 |
| 2024-08-02 | 47.36 | $3.08 | 327400 |
| 2024-08-01 | 44.81 | $3.04 | 213544 |
| 2024-07-31 | 44.81 | $3.04 | 797900 |
| 2024-07-30 | 44.81 | $3.04 | 687800 |
| 2024-07-29 | 47.26 | $3.09 | 822600 |
| 2024-07-26 | 46.14 | $3.07 | 310900 |
| 2024-07-25 | 43.87 | $3.03 | 660500 |
| 2024-07-24 | 52.87 | $3.20 | 207143 |
| 2024-07-23 | 56.08 | $3.25 | 316100 |
| 2024-07-22 | 56.73 | $3.26 | 271300 |
| 2024-07-19 | 55.75 | $3.24 | 3.8M |
| 2024-07-18 | 52.69 | $3.18 | 215825 |
| 2024-07-17 | 51.09 | $3.15 | 925200 |
| 2024-07-16 | 46.48 | $3.07 | 541200 |
| 2024-07-15 | 45.87 | $3.06 | 226347 |
| 2024-07-12 | 47.40 | $3.09 | 334445 |
| 2024-07-11 | 46.84 | $3.08 | 778219 |
| 2024-07-10 | 45.18 | $3.05 | 913500 |
| 2024-07-09 | 42.91 | $3.01 | 318843 |
| 2024-07-08 | 42.91 | $3.01 | 450306 |
| 2024-07-05 | 44.57 | $3.05 | 462200 |
| 2024-07-03 | 38.96 | $2.95 | 412700 |
| 2024-07-02 | 35.87 | $2.90 | 913000 |
| 2024-07-01 | 31.95 | $2.84 | 1.3M |
| 2024-06-28 | 27.76 | $2.78 | 1.1M |
| 2024-06-27 | 29.18 | $2.83 | 610100 |
| 2024-06-26 | 31.32 | $2.90 | 745300 |
| 2024-06-25 | 32.96 | $2.95 | 540122 |
| 2024-06-24 | 31.60 | $2.93 | 727000 |
| 2024-06-21 | 31.91 | $2.94 | 567703 |
| 2024-06-20 | 32.51 | $2.96 | 634513 |
| 2024-06-18 | 34.03 | $3.01 | 7.3M |
| 2024-06-17 | 38.48 | $3.14 | 682049 |
| 2024-06-14 | 36.03 | $3.10 | 368000 |
| 2024-06-13 | 38.58 | $3.17 | 3.2M |
| 2024-06-12 | 40.53 | $3.22 | 1.2M |
| 2024-06-11 | 40.92 | $3.23 | 968400 |
| 2024-06-10 | 37.47 | $3.17 | 851400 |
| 2024-06-07 | 39.29 | $3.22 | 606515 |
| 2024-06-06 | 40.03 | $3.24 | 281729 |
| 2024-06-05 | 40.75 | $3.26 | 170827 |
| 2024-06-04 | 44.18 | $3.35 | 365200 |
| 2024-06-03 | 44.98 | $3.37 | 937200 |
| 2024-05-31 | 34.92 | $3.19 | 2.4M |
| 2024-05-30 | 38.65 | $3.29 | 694900 |
| 2024-05-29 | 39.45 | $3.31 | 221100 |
| 2024-05-28 | 52.99 | $3.57 | 195817 |
| 2024-05-24 | 52.99 | $3.57 | 185200 |
| 2024-05-23 | 54.96 | $3.60 | 234419 |
| 2024-05-22 | 55.61 | $3.61 | 179700 |
| 2024-05-21 | 55.11 | $3.60 | 112000 |
| 2024-05-20 | 56.33 | $3.62 | 84100 |
| 2024-05-17 | 56.93 | $3.63 | 79349 |
| 2024-05-16 | 53.65 | $3.56 | 125803 |
| 2024-05-15 | 53.65 | $3.56 | 85933 |
| 2024-05-14 | 62.20 | $3.70 | 97200 |
| 2024-05-13 | 63.58 | $3.72 | 117146 |
| 2024-05-10 | 57.30 | $3.58 | 73043 |
| 2024-05-09 | 58.67 | $3.60 | 145529 |
| 2024-05-08 | 52.13 | $3.48 | 143549 |
| 2024-05-07 | 48.93 | $3.43 | 237600 |
| 2024-05-06 | 50.21 | $3.45 | 153948 |
| 2024-05-03 | 47.61 | $3.41 | 150800 |
| 2024-05-02 | 44.89 | $3.37 | 139945 |
| 2024-05-01 | 48.48 | $3.43 | 149538 |
| 2024-04-30 | 46.44 | $3.40 | 109200 |
| 2024-04-29 | 47.03 | $3.41 | 212820 |
| 2024-04-26 | 49.41 | $3.45 | 292200 |
| 2024-04-25 | 47.52 | $3.42 | 159426 |
| 2024-04-24 | 50.52 | $3.47 | 1.4M |
| 2024-04-23 | 54.42 | $3.53 | 337634 |
| 2024-04-22 | 52.68 | $3.50 | 231608 |
| 2024-04-19 | 47.62 | $3.42 | 197900 |
| 2024-04-18 | 44.82 | $3.38 | 416100 |
| 2024-04-17 | 45.40 | $3.39 | 751800 |
| 2024-04-16 | 44.03 | $3.37 | 722300 |
| 2024-04-15 | 43.35 | $3.36 | 420419 |
| 2024-04-12 | 47.13 | $3.43 | 192121 |
| 2024-04-11 | 48.27 | $3.45 | 281107 |
| 2024-04-10 | 52.50 | $3.52 | 194106 |
| 2024-04-09 | 51.35 | $3.50 | 307011 |
| 2024-04-08 | 54.50 | $3.55 | 285600 |
| 2024-04-05 | 47.09 | $3.43 | 252114 |
| 2024-04-04 | 44.96 | $3.40 | 205739 |
| 2024-04-03 | 53.08 | $3.52 | 176906 |
| 2024-04-02 | 51.70 | $3.50 | 125200 |
| 2024-04-01 | 50.31 | $3.48 | 180845 |
| 2024-03-28 | 49.62 | $3.47 | 529309 |
| 2024-03-27 | 53.87 | $3.53 | 208700 |
| 2024-03-26 | 49.78 | $3.47 | 386226 |
| 2024-03-25 | 53.54 | $3.52 | 402700 |
| 2024-03-22 | 54.32 | $3.53 | 180929 |
| 2024-03-21 | 53.02 | $3.51 | 129500 |
| 2024-03-20 | 50.34 | $3.47 | 81900 |
| 2024-03-19 | 51.03 | $3.48 | 235822 |
| 2024-03-18 | 49.03 | $3.45 | 387205 |
| 2024-03-15 | 51.01 | $3.48 | 480929 |
| 2024-03-14 | 52.34 | $3.50 | 281514 |
| 2024-03-13 | 53.68 | $3.52 | 93321 |
| 2024-03-12 | 52.53 | $3.50 | 571211 |
| 2024-03-11 | 48.25 | $3.43 | 235026 |
| 2024-03-08 | 46.96 | $3.41 | 119047 |
| 2024-03-07 | 49.93 | $3.46 | 698200 |
| 2024-03-06 | 49.93 | $3.46 | 171943 |
| 2024-03-05 | 49.93 | $3.46 | 140042 |
| 2024-03-04 | 45.81 | $3.39 | 683100 |
| 2024-03-01 | 45.20 | $3.38 | 219600 |
| 2024-02-29 | 45.20 | $3.38 | 196408 |
| 2024-02-28 | 46.14 | $3.40 | 157900 |
| 2024-02-27 | 49.57 | $3.47 | 148300 |
| 2024-02-26 | 47.45 | $3.43 | 117800 |
| 2024-02-23 | 54.52 | $3.56 | 90340 |
| 2024-02-22 | 52.98 | $3.53 | 161002 |
| 2024-02-21 | 57.27 | $3.60 | 229238 |
| 2024-02-20 | 45.25 | $3.40 | 296500 |
| 2024-02-16 | 37.76 | $3.31 | 195800 |
| 2024-02-15 | 34.94 | $3.28 | 303026 |
| 2024-02-14 | 30.99 | $3.24 | 190736 |
| 2024-02-13 | 28.93 | $3.22 | 769600 |
| 2024-02-12 | 30.21 | $3.25 | 462422 |
| 2024-02-09 | 31.54 | $3.28 | 284313 |
| 2024-02-08 | 31.98 | $3.29 | 210002 |
| 2024-02-07 | 33.32 | $3.32 | 296128 |
| 2024-02-06 | 40.26 | $3.45 | 665941 |
| 2024-02-05 | 39.34 | $3.44 | 489900 |
| 2024-02-02 | 43.14 | $3.50 | 100100 |
| 2024-02-01 | 37.39 | $3.44 | 212230 |
| 2024-01-31 | 37.39 | $3.44 | 76100 |
| 2024-01-30 | 37.39 | $3.44 | 74200 |
| 2024-01-29 | 38.50 | $3.46 | 275810 |
| 2024-01-26 | 42.07 | $3.52 | 146544 |
| 2024-01-25 | 40.32 | $3.50 | 175200 |
| 2024-01-24 | 35.71 | $3.45 | 110248 |
| 2024-01-23 | 34.75 | $3.44 | 167400 |
| 2024-01-22 | 37.40 | $3.49 | 187649 |
| 2024-01-19 | 33.55 | $3.45 | 84200 |
| 2024-01-18 | 41.40 | $3.58 | 209600 |
| 2024-01-17 | 42.87 | $3.60 | 188700 |
| 2024-01-16 | 42.87 | $3.60 | 1.2M |
| 2024-01-12 | 47.42 | $3.66 | 232717 |
| 2024-01-11 | 45.59 | $3.64 | 137700 |
| 2024-01-10 | 47.15 | $3.66 | 57918 |
| 2024-01-09 | 49.56 | $3.69 | 78406 |
| 2024-01-08 | 52.09 | $3.72 | 107902 |
| 2024-01-05 | 50.49 | $3.70 | 94100 |
| 2024-01-04 | 53.01 | $3.73 | 110149 |
| 2024-01-03 | 47.15 | $3.66 | 141900 |
| 2024-01-02 | 50.58 | $3.70 | 100700 |
| 2023-12-29 | 53.33 | $3.73 | 118800 |
| 2023-12-28 | 54.27 | $3.74 | 366936 |
| 2023-12-27 | 54.27 | $3.74 | 146116 |
| 2023-12-26 | 53.53 | $3.73 | 69512 |
| 2023-12-22 | 52.81 | $3.72 | 92300 |
| 2023-12-21 | 49.85 | $3.68 | 101200 |
| 2023-12-20 | 50.60 | $3.69 | 95633 |
| 2023-12-19 | 50.60 | $3.69 | 140900 |
| 2023-12-18 | 41.87 | $3.58 | 226109 |
| 2023-12-15 | 40.96 | $3.57 | 153700 |
| 2023-12-14 | 44.22 | $3.62 | 117300 |
| 2023-12-13 | 41.57 | $3.59 | 183021 |
| 2023-12-12 | 51.68 | $3.72 | 896142 |
| 2023-12-11 | 55.63 | $3.76 | 476538 |
| 2023-12-08 | 55.63 | $3.76 | 236500 |
| 2023-12-07 | 56.61 | $3.77 | 264643 |
| 2023-12-06 | 55.87 | $3.76 | 97923 |
| 2023-12-05 | 56.78 | $3.77 | 82201 |
| 2023-12-04 | 59.57 | $3.80 | 123500 |
| 2023-12-01 | 62.47 | $3.83 | 69715 |
| 2023-11-30 | 61.88 | $3.82 | 106100 |
| 2023-11-29 | 63.78 | $3.84 | 148325 |
| 2023-11-28 | 64.73 | $3.85 | 96046 |
| 2023-11-27 | 66.60 | $3.87 | 71400 |
| 2023-11-24 | 66.14 | $3.86 | 101007 |
| 2023-11-22 | 62.68 | $3.79 | 96700 |
| 2023-11-21 | 59.89 | $3.74 | 193239 |
| 2023-11-20 | 60.75 | $3.75 | 340739 |
| 2023-11-17 | 59.65 | $3.73 | 72100 |
| 2023-11-16 | 62.14 | $3.76 | 98801 |
| 2023-11-15 | 61.63 | $3.75 | 161200 |
| 2023-11-14 | 64.93 | $3.79 | 99000 |
| 2023-11-13 | 63.54 | $3.76 | 148900 |
| 2023-11-10 | 60.03 | $3.69 | 93537 |
| 2023-11-09 | 58.39 | $3.66 | 175725 |
| 2023-11-08 | 64.20 | $3.73 | 130107 |
| 2023-11-07 | 64.20 | $3.73 | 264700 |
| 2023-11-06 | 63.26 | $3.71 | 305422 |
| 2023-11-03 | 63.26 | $3.71 | 639800 |
| 2023-11-02 | 59.93 | $3.64 | 876100 |
| 2023-11-01 | 54.94 | $3.55 | 368349 |
| 2023-10-31 | 52.43 | $3.51 | 1.7M |
| 2023-10-30 | 55.35 | $3.55 | 244800 |
| 2023-10-27 | 49.32 | $3.46 | 96513 |
| 2023-10-26 | 46.25 | $3.42 | 142145 |
| 2023-10-25 | 42.09 | $3.37 | 153400 |
| 2023-10-24 | 38.47 | $3.33 | 390400 |
| 2023-10-23 | 36.59 | $3.31 | 258000 |
| 2023-10-20 | 31.62 | $3.26 | 138700 |
| 2023-10-19 | 32.59 | $3.28 | 635629 |
| 2023-10-18 | 34.60 | $3.32 | 150622 |
| 2023-10-17 | 35.12 | $3.33 | 363600 |
| 2023-10-16 | 36.15 | $3.35 | 944441 |
| 2023-10-13 | 31.39 | $3.30 | 124249 |
| 2023-10-12 | 32.78 | $3.33 | 187033 |
| 2023-10-11 | 34.22 | $3.36 | 163433 |
| 2023-10-10 | 33.29 | $3.35 | 248241 |
| 2023-10-09 | 35.69 | $3.40 | 155000 |
| 2023-10-06 | 36.18 | $3.41 | 201800 |
| 2023-10-05 | 33.56 | $3.38 | 185345 |
| 2023-10-04 | 28.93 | $3.33 | 276300 |
| 2023-10-03 | 29.32 | $3.34 | 278800 |
| 2023-10-02 | 29.70 | $3.35 | 191436 |
| 2023-09-29 | 32.06 | $3.41 | 173900 |
| 2023-09-28 | 32.46 | $3.42 | 324238 |
| 2023-09-27 | 28.12 | $3.37 | 240200 |
| 2023-09-26 | 29.95 | $3.42 | 390746 |
| 2023-09-25 | 28.17 | $3.40 | 134205 |
| 2023-09-22 | 32.03 | $3.50 | 115311 |
| 2023-09-21 | 35.76 | $3.58 | 173400 |
| 2023-09-20 | 36.77 | $3.60 | 190800 |
| 2023-09-19 | 37.79 | $3.62 | 192000 |
| 2023-09-18 | 34.33 | $3.58 | 86701 |
| 2023-09-15 | 34.79 | $3.59 | 790300 |
| 2023-09-14 | 37.67 | $3.65 | 112312 |
| 2023-09-13 | 35.99 | $3.63 | 60326 |
| 2023-09-12 | 39.52 | $3.70 | 126600 |
| 2023-09-11 | 37.87 | $3.68 | 94546 |
| 2023-09-08 | 33.55 | $3.63 | 126800 |
| 2023-09-07 | 25.71 | $3.55 | 124436 |
| 2023-09-06 | 26.08 | $3.56 | 92911 |
| 2023-09-05 | 27.56 | $3.60 | 176035 |
| 2023-09-01 | 32.40 | $3.71 | 77400 |
| 2023-08-31 | 38.18 | $3.81 | 128500 |
| 2023-08-30 | 38.18 | $3.81 | 226811 |
| 2023-08-29 | 39.45 | $3.83 | 659914 |
| 2023-08-28 | 50.65 | $3.97 | 80001 |
| 2023-08-25 | 51.65 | $3.98 | 38844 |
| 2023-08-24 | 50.73 | $3.97 | 50500 |
| 2023-08-23 | 52.63 | $3.99 | 39000 |
| 2023-08-22 | 55.61 | $4.02 | 82540 |
| 2023-08-21 | 56.62 | $4.03 | 388600 |
| 2023-08-18 | 54.24 | $4.00 | 161900 |
| 2023-08-17 | 57.22 | $4.03 | 72000 |
| 2023-08-16 | 54.87 | $4.00 | 96300 |
| 2023-08-15 | 55.84 | $4.01 | 58021 |
| 2023-08-14 | 56.80 | $4.02 | 210100 |
| 2023-08-11 | 57.74 | $4.03 | 63300 |
| 2023-08-10 | 56.37 | $4.01 | 56610 |
| 2023-08-09 | 57.25 | $4.02 | 100300 |
| 2023-08-08 | 59.00 | $4.04 | 67500 |
| 2023-08-07 | 59.00 | $4.04 | 60900 |
| 2023-08-04 | 59.00 | $4.04 | 43303 |
| 2023-08-03 | 59.79 | $4.05 | 207300 |
| 2023-08-02 | 59.27 | $4.04 | 55500 |
| 2023-08-01 | 61.52 | $4.07 | 80100 |
| 2023-07-31 | 61.05 | $4.06 | 75500 |
| 2023-07-28 | 61.76 | $4.07 | 217000 |
| 2023-07-27 | 65.39 | $4.12 | 74239 |
| 2023-07-26 | 63.34 | $4.07 | 99444 |
| 2023-07-25 | 55.93 | $3.92 | 94800 |
| 2023-07-24 | 58.95 | $3.96 | 56300 |
| 2023-07-21 | 62.14 | $4.00 | 74900 |
| 2023-07-20 | 61.64 | $3.99 | 71416 |
| 2023-07-19 | 61.16 | $3.98 | 83300 |
| 2023-07-18 | 58.71 | $3.93 | 93700 |
| 2023-07-17 | 58.21 | $3.92 | 270100 |
| 2023-07-14 | 57.22 | $3.90 | 412900 |
| 2023-07-13 | 59.91 | $3.94 | 49500 |
| 2023-07-12 | 58.52 | $3.91 | 65707 |
| 2023-07-11 | 55.06 | $3.84 | 181715 |
| 2023-07-10 | 51.20 | $3.77 | 91300 |
| 2023-07-07 | 51.20 | $3.77 | 102029 |
| 2023-07-06 | 48.34 | $3.72 | 237518 |
| 2023-07-05 | 49.44 | $3.74 | 124100 |
| 2023-07-03 | 54.78 | $3.83 | 51500 |
| 2023-06-30 | 56.06 | $3.85 | 94540 |
| 2023-06-29 | 51.19 | $3.76 | 69200 |
| 2023-06-28 | 56.47 | $3.84 | 87303 |
| 2023-06-27 | 50.40 | $3.74 | 301300 |
| 2023-06-26 | 45.32 | $3.67 | 102137 |
| 2023-06-23 | 41.24 | $3.62 | 105400 |
| 2023-06-22 | 39.53 | $3.60 | 136015 |
| 2023-06-21 | 41.85 | $3.64 | 114124 |
| 2023-06-20 | 41.03 | $3.63 | 245100 |
| 2023-06-16 | 41.58 | $3.64 | 111900 |
| 2023-06-15 | 40.03 | $3.62 | 1.3M |
| 2023-06-14 | 36.85 | $3.58 | 88600 |
| 2023-06-13 | 33.49 | $3.54 | 1.3M |
| 2023-06-12 | 33.49 | $3.54 | 167600 |
| 2023-06-09 | 32.68 | $3.53 | 197126 |
| 2023-06-08 | 35.55 | $3.60 | 130643 |
| 2023-06-07 | 32.33 | $3.56 | 1.7M |
| 2023-06-06 | 31.51 | $3.55 | 144203 |
| 2023-06-05 | 37.52 | $3.69 | 365500 |
| 2023-06-02 | 34.99 | $3.66 | 155836 |
| 2023-06-01 | 35.45 | $3.67 | 475634 |
| 2023-05-31 | 34.64 | $3.66 | 149337 |
| 2023-05-30 | 36.82 | $3.71 | 75300 |
| 2023-05-26 | 38.19 | $3.74 | 67400 |
| 2023-05-25 | 38.64 | $3.75 | 122645 |
| 2023-05-24 | 40.96 | $3.80 | 71000 |
| 2023-05-23 | 42.41 | $3.83 | 146104 |
| 2023-05-22 | 43.38 | $3.85 | 136300 |
| 2023-05-19 | 41.47 | $3.82 | 232906 |
| 2023-05-18 | 38.85 | $3.78 | 71500 |
| 2023-05-17 | 45.07 | $3.91 | 37235 |
| 2023-05-16 | 46.71 | $3.94 | 63011 |
| 2023-05-15 | 47.81 | $3.96 | 876516 |
| 2023-05-12 | 48.91 | $3.98 | 52600 |
| 2023-05-11 | 51.13 | $4.02 | 48800 |
| 2023-05-10 | 48.34 | $3.97 | 78306 |
| 2023-05-09 | 47.77 | $3.96 | 44032 |
| 2023-05-08 | 47.22 | $3.95 | 842644 |
| 2023-05-05 | 46.69 | $3.94 | 103500 |
| 2023-05-04 | 43.43 | $3.88 | 92500 |
| 2023-05-03 | 49.68 | $4.01 | 157600 |
| 2023-05-02 | 54.88 | $4.10 | 75000 |
| 2023-05-01 | 59.47 | $4.17 | 113200 |
| 2023-04-28 | 59.00 | $4.16 | 65500 |
| 2023-04-27 | 58.55 | $4.15 | 48300 |
| 2023-04-26 | 58.55 | $4.15 | 334239 |
| 2023-04-25 | 51.83 | $4.01 | 227548 |
| 2023-04-24 | 56.16 | $4.08 | 39131 |
| 2023-04-21 | 53.53 | $4.03 | 60719 |
| 2023-04-20 | 54.14 | $4.04 | 37400 |
| 2023-04-19 | 60.07 | $4.13 | 48900 |
| 2023-04-18 | 62.22 | $4.16 | 893244 |
| 2023-04-17 | 60.89 | $4.13 | 408332 |
| 2023-04-14 | 60.45 | $4.12 | 52400 |
| 2023-04-13 | 61.10 | $4.13 | 32328 |
| 2023-04-12 | 64.42 | $4.18 | 46044 |
| 2023-04-11 | 62.89 | $4.14 | 106800 |
| 2023-04-10 | 60.89 | $4.09 | 65200 |
| 2023-04-06 | 60.89 | $4.09 | 44100 |
| 2023-04-05 | 58.03 | $4.02 | 142800 |
| 2023-04-04 | 61.70 | $4.08 | 196100 |
| 2023-04-03 | 62.96 | $4.10 | 67948 |
| 2023-03-31 | 61.07 | $4.05 | 221100 |
| 2023-03-30 | 59.09 | $4.00 | 52312 |
| 2023-03-29 | 56.11 | $3.93 | 54600 |
| 2023-03-28 | 54.78 | $3.90 | 52600 |
| 2023-03-27 | 51.99 | $3.84 | 62115 |
| 2023-03-24 | 50.05 | $3.80 | 35400 |
| 2023-03-23 | 52.58 | $3.85 | 93830 |
| 2023-03-22 | 55.23 | $3.90 | 90600 |
| 2023-03-21 | 53.45 | $3.86 | 39500 |
| 2023-03-20 | 51.13 | $3.81 | 52442 |
| 2023-03-17 | 46.59 | $3.72 | 56300 |
| 2023-03-16 | 50.56 | $3.80 | 395305 |
| 2023-03-15 | 50.56 | $3.80 | 87804 |
| 2023-03-14 | 60.43 | $3.97 | 66500 |
| 2023-03-13 | 58.14 | $3.92 | 50100 |
| 2023-03-10 | 59.45 | $3.94 | 83039 |
| 2023-03-09 | 55.15 | $3.85 | 75200 |
| 2023-03-08 | 55.15 | $3.85 | 65434 |
| 2023-03-07 | 54.18 | $3.83 | 43211 |
| 2023-03-06 | 57.12 | $3.88 | 71115 |
| 2023-03-03 | 57.72 | $3.89 | 39100 |
| 2023-03-02 | 57.72 | $3.89 | 56300 |
| 2023-03-01 | 57.32 | $3.88 | 295931 |
| 2023-02-28 | 63.01 | $3.98 | 179200 |
| 2023-02-27 | 61.18 | $3.93 | 68525 |
| 2023-02-24 | 60.05 | $3.90 | 52100 |
| 2023-02-23 | 56.88 | $3.82 | 36546 |
| 2023-02-22 | 57.42 | $3.83 | 75110 |
| 2023-02-21 | 60.72 | $3.89 | 137603 |
| 2023-02-17 | 63.01 | $3.93 | 32900 |
| 2023-02-16 | 62.67 | $3.92 | 57823 |
| 2023-02-15 | 60.28 | $3.85 | 170000 |
| 2023-02-14 | 48.12 | $3.58 | 58400 |
| 2023-02-13 | 43.23 | $3.50 | 81216 |
| 2023-02-10 | 44.73 | $3.53 | 184500 |
| 2023-02-09 | 49.05 | $3.61 | 117714 |
| 2023-02-08 | 48.46 | $3.60 | 117500 |
| 2023-02-07 | 50.12 | $3.63 | 229820 |
| 2023-02-06 | 61.43 | $3.80 | 109803 |
| 2023-02-03 | 62.21 | $3.81 | 148400 |
| 2023-02-02 | 67.10 | $3.87 | 108132 |
| 2023-02-01 | 68.81 | $3.89 | 145937 |
| 2023-01-31 | 67.22 | $3.85 | 156700 |
| 2023-01-30 | 67.22 | $3.85 | 336100 |
| 2023-01-27 | 68.01 | $3.86 | 108100 |
| 2023-01-26 | 66.91 | $3.83 | 80043 |
| 2023-01-25 | 66.18 | $3.81 | 74000 |
| 2023-01-24 | 65.07 | $3.78 | 96100 |
| 2023-01-23 | 67.15 | $3.81 | 125400 |
| 2023-01-20 | 67.84 | $3.82 | 98536 |
| 2023-01-19 | 65.13 | $3.74 | 148200 |
| 2023-01-18 | 67.15 | $3.77 | 326500 |
| 2023-01-17 | 69.89 | $3.81 | 236427 |
| 2023-01-13 | 63.52 | $3.63 | 59738 |
| 2023-01-12 | 67.27 | $3.68 | 79400 |
| 2023-01-11 | 65.73 | $3.64 | 52429 |
| 2023-01-10 | 65.73 | $3.64 | 94200 |
| 2023-01-09 | 64.61 | $3.61 | 187328 |
| 2023-01-06 | 58.05 | $3.46 | 199200 |
| 2023-01-05 | 51.18 | $3.34 | 307002 |
| 2023-01-04 | 56.29 | $3.41 | 1.6M |
| 2023-01-03 | 49.43 | $3.31 | 129900 |
| 2022-12-30 | 49.43 | $3.31 | 167938 |
| 2022-12-29 | 50.87 | $3.33 | 86515 |
| 2022-12-28 | 48.74 | $3.30 | 130011 |
| 2022-12-27 | 53.11 | $3.36 | 189100 |
| 2022-12-23 | 54.67 | $3.38 | 170900 |
| 2022-12-22 | 51.29 | $3.33 | 149800 |
| 2022-12-21 | 51.29 | $3.33 | 147900 |
| 2022-12-20 | 50.62 | $3.32 | 283243 |
| 2022-12-19 | 50.62 | $3.32 | 264949 |
| 2022-12-16 | 47.38 | $3.27 | 136000 |
| 2022-12-15 | 51.91 | $3.34 | 155416 |
| 2022-12-14 | 49.96 | $3.31 | 168600 |
| 2022-12-13 | 58.17 | $3.42 | 186242 |
| 2022-12-12 | 56.95 | $3.40 | 187600 |
| 2022-12-09 | 61.19 | $3.45 | 640513 |
| 2022-12-08 | 62.07 | $3.46 | 122200 |
| 2022-12-07 | 63.81 | $3.48 | 88906 |
| 2022-12-06 | 65.56 | $3.50 | 145500 |
| 2022-12-05 | 63.67 | $3.46 | 1.0M |
| 2022-12-02 | 65.37 | $3.48 | 425622 |
| 2022-12-01 | 66.21 | $3.49 | 1.2M |
| 2022-11-30 | 61.51 | $3.39 | 92100 |
| 2022-11-29 | 60.99 | $3.38 | 224942 |
| 2022-11-28 | 59.44 | $3.35 | 292700 |
| 2022-11-25 | 62.59 | $3.39 | 75142 |
| 2022-11-23 | 61.12 | $3.36 | 126200 |
| 2022-11-22 | 59.62 | $3.33 | 246600 |
| 2022-11-21 | 57.53 | $3.29 | 148400 |
| 2022-11-18 | 60.50 | $3.33 | 457700 |
| 2022-11-17 | 58.99 | $3.30 | 157200 |
| 2022-11-16 | 60.45 | $3.32 | 112200 |
| 2022-11-15 | 64.23 | $3.37 | 300547 |
| 2022-11-14 | 63.80 | $3.36 | 224400 |
| 2022-11-11 | 61.61 | $3.31 | 143412 |
| 2022-11-10 | 61.16 | $3.30 | 110700 |
| 2022-11-09 | 59.36 | $3.26 | 105900 |
| 2022-11-08 | 58.45 | $3.24 | 343928 |
| 2022-11-07 | 61.74 | $3.29 | 514000 |
| 2022-11-04 | 58.65 | $3.22 | 193500 |
| 2022-11-03 | 54.11 | $3.13 | 362811 |
| 2022-11-02 | 55.39 | $3.15 | 258719 |
| 2022-11-01 | 54.88 | $3.14 | 262100 |
| 2022-10-31 | 56.10 | $3.16 | 356145 |
| 2022-10-28 | 56.69 | $3.17 | 228800 |
| 2022-10-27 | 53.90 | $3.11 | 382900 |
| 2022-10-26 | 53.42 | $3.10 | 94400 |
| 2022-10-25 | 50.51 | $3.04 | 610200 |
| 2022-10-24 | 47.39 | $2.98 | 423113 |
| 2022-10-21 | 45.77 | $2.95 | 191523 |
| 2022-10-20 | 42.98 | $2.90 | 320923 |
| 2022-10-19 | 43.84 | $2.92 | 234105 |
| 2022-10-18 | 44.68 | $2.94 | 1.1M |
| 2022-10-17 | 44.17 | $2.93 | 1.1M |
| 2022-10-14 | 38.19 | $2.82 | 344127 |
| 2022-10-13 | 38.91 | $2.84 | 351300 |
| 2022-10-12 | 34.20 | $2.76 | 279400 |
| 2022-10-11 | 35.17 | $2.79 | 1.0M |
| 2022-10-10 | 35.81 | $2.81 | 335600 |
| 2022-10-07 | 33.51 | $2.77 | 778738 |
| 2022-10-06 | 32.36 | $2.75 | 639900 |
| 2022-10-05 | 33.18 | $2.78 | 340033 |
| 2022-10-04 | 36.07 | $2.88 | 1.5M |
| 2022-10-03 | 34.44 | $2.85 | 555000 |
| 2022-09-30 | 31.10 | $2.79 | 734700 |
| 2022-09-29 | 29.40 | $2.76 | 798800 |
| 2022-09-28 | 33.92 | $2.93 | 1.5M |
| 2022-09-27 | 30.95 | $2.88 | 1.4M |
| 2022-09-26 | 29.76 | $2.86 | 474400 |
| 2022-09-23 | 31.03 | $2.91 | 547843 |
| 2022-09-22 | 37.46 | $3.12 | 481400 |
| 2022-09-21 | 35.02 | $3.08 | 172300 |
| 2022-09-20 | 39.80 | $3.21 | 348200 |
| 2022-09-19 | 43.73 | $3.30 | 273944 |
| 2022-09-16 | 44.66 | $3.32 | 281900 |
| 2022-09-15 | 42.93 | $3.29 | 919100 |
| 2022-09-14 | 46.12 | $3.36 | 163204 |
| 2022-09-13 | 48.07 | $3.40 | 245300 |
| 2022-09-12 | 50.59 | $3.45 | 454600 |
| 2022-09-09 | 45.71 | $3.36 | 228811 |
| 2022-09-08 | 40.08 | $3.27 | 306400 |
| 2022-09-07 | 41.44 | $3.30 | 463537 |
| 2022-09-06 | 40.80 | $3.29 | 480013 |
| 2022-09-02 | 40.19 | $3.28 | 226300 |
| 2022-09-01 | 44.61 | $3.38 | 473600 |
| 2022-08-31 | 45.08 | $3.39 | 1.0M |
| 2022-08-30 | 42.18 | $3.34 | 662238 |
| 2022-08-29 | 46.37 | $3.43 | 421449 |
| 2022-08-26 | 44.02 | $3.39 | 153400 |
| 2022-08-25 | 46.43 | $3.44 | 253946 |
| 2022-08-24 | 45.29 | $3.42 | 202505 |
| 2022-08-23 | 46.71 | $3.45 | 182400 |
| 2022-08-22 | 47.17 | $3.46 | 284725 |
| 2022-08-19 | 50.02 | $3.52 | 102222 |
| 2022-08-18 | 52.01 | $3.56 | 176500 |
| 2022-08-17 | 51.56 | $3.55 | 110803 |
| 2022-08-16 | 52.03 | $3.56 | 182100 |
| 2022-08-15 | 50.30 | $3.52 | 180400 |
| 2022-08-12 | 50.73 | $3.53 | 175122 |
| 2022-08-11 | 52.01 | $3.56 | 419400 |
| 2022-08-10 | 50.84 | $3.53 | 1.8M |
| 2022-08-09 | 42.85 | $3.35 | 266000 |
| 2022-08-08 | 40.82 | $3.31 | 285200 |
| 2022-08-05 | 40.31 | $3.30 | 260500 |
| 2022-08-04 | 38.83 | $3.27 | 100839 |
| 2022-08-03 | 39.77 | $3.30 | 289842 |
| 2022-08-02 | 39.30 | $3.29 | 408738 |
| 2022-08-01 | 38.40 | $3.27 | 459311 |
| 2022-07-29 | 41.01 | $3.36 | 147830 |
| 2022-07-28 | 41.31 | $3.37 | 202500 |
| 2022-07-27 | 48.26 | $3.58 | 308505 |
| 2022-07-26 | 38.41 | $3.37 | 479200 |
| 2022-07-25 | 40.14 | $3.42 | 204224 |
| 2022-07-22 | 38.02 | $3.38 | 71644 |
| 2022-07-21 | 39.69 | $3.43 | 161435 |
| 2022-07-20 | 39.69 | $3.43 | 222118 |
| 2022-07-19 | 41.67 | $3.49 | 752801 |
| 2022-07-18 | 34.99 | $3.36 | 425000 |
| 2022-07-15 | 29.06 | $3.26 | 287000 |
| 2022-07-14 | 28.44 | $3.25 | 269600 |
| 2022-07-13 | 29.93 | $3.31 | 234100 |
| 2022-07-12 | 31.50 | $3.37 | 300000 |
| 2022-07-11 | 31.50 | $3.37 | 516900 |
| 2022-07-08 | 34.49 | $3.48 | 847641 |
| 2022-07-07 | 29.27 | $3.39 | 455234 |
| 2022-07-06 | 29.51 | $3.40 | 638142 |
| 2022-07-05 | 30.00 | $3.42 | 246500 |
| 2022-07-01 | 33.09 | $3.54 | 113800 |
| 2022-06-30 | 32.54 | $3.53 | 120000 |
| 2022-06-29 | 33.59 | $3.57 | 183500 |
| 2022-06-28 | 34.66 | $3.61 | 374500 |
| 2022-06-27 | 35.46 | $3.64 | 221545 |
| 2022-06-24 | 34.98 | $3.63 | 174724 |
| 2022-06-23 | 27.93 | $3.49 | 248000 |
| 2022-06-22 | 30.39 | $3.60 | 255300 |
| 2022-06-21 | 38.25 | $3.87 | 330200 |
| 2022-06-17 | 37.10 | $3.85 | 117540 |
| 2022-06-16 | 41.08 | $3.96 | 228100 |
| 2022-06-15 | 38.81 | $3.92 | 291000 |
| 2022-06-14 | 39.54 | $3.94 | 408032 |
| 2022-06-13 | 35.55 | $3.87 | 264726 |
| 2022-06-10 | 37.57 | $3.93 | 437900 |
| 2022-06-09 | 41.28 | $4.03 | 467100 |
| 2022-06-08 | 42.89 | $4.07 | 170622 |
| 2022-06-07 | 45.41 | $4.13 | 2.2M |
| 2022-06-06 | 50.60 | $4.24 | 119508 |
| 2022-06-03 | 49.60 | $4.22 | 99000 |
| 2022-06-02 | 50.57 | $4.24 | 195800 |
| 2022-06-01 | 46.08 | $4.15 | 1.7M |
| 2022-05-31 | 43.93 | $4.11 | 4.6M |
| 2022-05-27 | 44.35 | $4.12 | 114300 |
| 2022-05-26 | 45.17 | $4.14 | 504500 |
| 2022-05-25 | 44.19 | $4.12 | 128700 |
| 2022-05-24 | 45.34 | $4.15 | 151000 |
| 2022-05-23 | 45.72 | $4.16 | 322025 |
| 2022-05-20 | 41.54 | $4.07 | 1.9M |
| 2022-05-19 | 44.05 | $4.14 | 65300 |
| 2022-05-18 | 46.73 | $4.21 | 42300 |
| 2022-05-17 | 58.27 | $4.45 | 88900 |
| 2022-05-16 | 56.57 | $4.41 | 55249 |
| 2022-05-13 | 55.27 | $4.38 | 59801 |
| 2022-05-12 | 49.00 | $4.25 | 151300 |
| 2022-05-11 | 50.03 | $4.27 | 361600 |
| 2022-05-10 | 56.80 | $4.39 | 184200 |
| 2022-05-09 | 55.85 | $4.37 | 69419 |
| 2022-05-06 | 54.91 | $4.35 | 102700 |
| 2022-05-05 | 54.91 | $4.35 | 78000 |
| 2022-05-04 | 57.68 | $4.40 | 90500 |
| 2022-05-03 | 57.68 | $4.40 | 357704 |
| 2022-05-02 | 53.45 | $4.30 | 157107 |
| 2022-04-29 | 51.13 | $4.25 | 51200 |
| 2022-04-28 | 49.70 | $4.22 | 154800 |
| 2022-04-27 | 48.75 | $4.20 | 164000 |
| 2022-04-26 | 53.03 | $4.29 | 133031 |
| 2022-04-25 | 53.03 | $4.29 | 115500 |
| 2022-04-22 | 52.18 | $4.27 | 47215 |
| 2022-04-21 | 53.09 | $4.29 | 112244 |
| 2022-04-20 | 62.31 | $4.47 | 139336 |
| 2022-04-19 | 64.07 | $4.50 | 567014 |
| 2022-04-18 | 60.15 | $4.39 | 38926 |
| 2022-04-14 | 60.15 | $4.39 | 98641 |
| 2022-04-13 | 62.38 | $4.43 | 150127 |
| 2022-04-12 | 60.28 | $4.37 | 147133 |
| 2022-04-11 | 65.50 | $4.46 | 55100 |
| 2022-04-08 | 63.50 | $4.40 | 59600 |
| 2022-04-07 | 61.74 | $4.35 | 132000 |
| 2022-04-06 | 57.88 | $4.25 | 94600 |
| 2022-04-05 | 53.91 | $4.16 | 154400 |
| 2022-04-04 | 57.33 | $4.22 | 2.2M |
| 2022-04-01 | 63.04 | $4.31 | 192025 |
| 2022-03-31 | 68.83 | $4.39 | 241900 |
| 2022-03-30 | 69.59 | $4.40 | 100500 |
| 2022-03-29 | 66.81 | $4.32 | 295500 |
| 2022-03-28 | 63.65 | $4.24 | 198500 |
| 2022-03-25 | 62.38 | $4.21 | 83042 |
| 2022-03-24 | 60.63 | $4.17 | 69400 |
| 2022-03-23 | 60.63 | $4.17 | 77100 |
| 2022-03-22 | 59.35 | $4.14 | 158847 |
| 2022-03-21 | 57.60 | $4.10 | 48403 |
| 2022-03-18 | 56.72 | $4.08 | 197800 |
| 2022-03-17 | 56.72 | $4.08 | 73200 |
| 2022-03-16 | 53.68 | $4.01 | 320800 |
| 2022-03-15 | 56.94 | $4.07 | 294600 |
| 2022-03-14 | 54.76 | $4.02 | 213900 |
| 2022-03-11 | 52.00 | $3.96 | 283315 |
| 2022-03-10 | 52.00 | $3.96 | 1.6M |
| 2022-03-09 | 50.17 | $3.92 | 147910 |
| 2022-03-08 | 44.64 | $3.81 | 318400 |
| 2022-03-07 | 38.79 | $3.71 | 271424 |
| 2022-03-04 | 45.14 | $3.85 | 198940 |
| 2022-03-03 | 52.09 | $3.97 | 135400 |
| 2022-03-02 | 52.09 | $3.97 | 400400 |
| 2022-03-01 | 51.53 | $3.96 | 204010 |
| 2022-02-28 | 56.56 | $4.04 | 151519 |
| 2022-02-25 | 58.60 | $4.07 | 96308 |
| 2022-02-24 | 55.55 | $4.01 | 199911 |
| 2022-02-23 | 62.88 | $4.11 | 178208 |
| 2022-02-22 | 62.88 | $4.11 | 234500 |
| 2022-02-18 | 65.20 | $4.14 | 1.8M |
| 2022-02-17 | 63.94 | $4.11 | 168728 |
| 2022-02-16 | 61.73 | $4.06 | 314700 |
| 2022-02-15 | 56.69 | $3.96 | 56840 |
| 2022-02-14 | 53.80 | $3.91 | 50900 |
| 2022-02-11 | 52.60 | $3.89 | 28700 |
| 2022-02-10 | 56.06 | $3.94 | 44040 |
| 2022-02-09 | 54.93 | $3.92 | 74941 |
| 2022-02-08 | 53.81 | $3.90 | 89233 |
| 2022-02-07 | 52.68 | $3.88 | 107200 |
| 2022-02-04 | 52.68 | $3.88 | 57247 |
| 2022-02-03 | 53.27 | $3.89 | 42806 |
| 2022-02-02 | 52.26 | $3.87 | 58021 |
| 2022-02-01 | 52.80 | $3.88 | 166300 |
| 2022-01-31 | 50.37 | $3.83 | 95500 |
| 2022-01-28 | 59.74 | $3.99 | 68400 |
| 2022-01-27 | 59.74 | $3.99 | 50242 |
| 2022-01-26 | 57.51 | $3.94 | 334903 |
| 2022-01-25 | 60.04 | $3.98 | 64602 |
| 2022-01-24 | 60.04 | $3.98 | 105600 |
| 2022-01-21 | 61.25 | $4.00 | 72700 |
| 2022-01-20 | 60.10 | $3.97 | 84400 |
| 2022-01-19 | 61.85 | $4.00 | 257000 |
| 2022-01-18 | 62.42 | $4.01 | 194900 |
| 2022-01-14 | 64.70 | $4.05 | 83500 |
| 2022-01-13 | 64.70 | $4.05 | 64000 |
| 2022-01-12 | 66.91 | $4.09 | 93102 |
| 2022-01-11 | 66.36 | $4.07 | 264800 |
| 2022-01-10 | 64.42 | $4.00 | 169100 |
| 2022-01-07 | 74.35 | $4.17 | 52100 |
| 2022-01-06 | 72.95 | $4.11 | 238808 |
| 2022-01-05 | 65.88 | $3.87 | 195411 |
| 2022-01-04 | 57.53 | $3.68 | 77000 |
| 2022-01-03 | 54.17 | $3.62 | 208100 |
| 2021-12-31 | 57.03 | $3.66 | 67624 |
| 2021-12-30 | 53.53 | $3.60 | 76926 |
| 2021-12-29 | 53.53 | $3.60 | 96707 |
| 2021-12-28 | 51.76 | $3.57 | 70200 |
| 2021-12-27 | 51.17 | $3.56 | 114804 |
| 2021-12-23 | 49.40 | $3.53 | 90643 |
| 2021-12-22 | 48.22 | $3.51 | 150736 |
| 2021-12-21 | 49.32 | $3.53 | 133429 |
| 2021-12-20 | 48.76 | $3.52 | 244121 |
| 2021-12-17 | 47.12 | $3.49 | 115502 |
| 2021-12-16 | 44.29 | $3.44 | 124702 |
| 2021-12-15 | 45.21 | $3.46 | 88900 |
| 2021-12-14 | 53.06 | $3.61 | 144616 |
| 2021-12-13 | 51.46 | $3.58 | 168305 |
| 2021-12-10 | 48.68 | $3.53 | 156000 |
| 2021-12-09 | 41.72 | $3.42 | 198900 |
| 2021-12-08 | 41.03 | $3.41 | 248937 |
| 2021-12-07 | 41.98 | $3.43 | 283042 |
| 2021-12-06 | 43.40 | $3.46 | 457700 |
| 2021-12-03 | 34.21 | $3.33 | 139500 |
| 2021-12-02 | 35.04 | $3.35 | 319600 |
| 2021-12-01 | 35.45 | $3.36 | 249200 |
| 2021-11-30 | 35.45 | $3.36 | 628500 |
| 2021-11-29 | 39.63 | $3.46 | 179500 |
| 2021-11-26 | 43.00 | $3.53 | 98100 |
| 2021-11-24 | 45.09 | $3.57 | 85700 |
| 2021-11-23 | 49.65 | $3.65 | 57700 |
| 2021-11-22 | 49.65 | $3.65 | 203419 |
| 2021-11-19 | 47.87 | $3.62 | 49229 |
| 2021-11-18 | 47.87 | $3.62 | 56439 |
| 2021-11-17 | 50.00 | $3.66 | 91824 |
| 2021-11-16 | 47.79 | $3.62 | 131802 |
| 2021-11-15 | 53.41 | $3.72 | 74243 |
| 2021-11-12 | 52.88 | $3.71 | 71738 |
| 2021-11-11 | 57.85 | $3.79 | 63500 |
| 2021-11-10 | 56.89 | $3.77 | 66900 |
| 2021-11-09 | 51.65 | $3.67 | 75714 |
| 2021-11-08 | 44.61 | $3.56 | 97027 |
| 2021-11-05 | 47.60 | $3.61 | 97700 |
| 2021-11-04 | 46.23 | $3.59 | 220638 |
| 2021-11-03 | 49.29 | $3.64 | 210000 |
| 2021-11-02 | 48.65 | $3.63 | 139000 |
| 2021-11-01 | 53.15 | $3.70 | 77012 |
| 2021-10-29 | 50.67 | $3.66 | 38747 |
| 2021-10-28 | 50.67 | $3.66 | 57000 |
| 2021-10-27 | 48.20 | $3.62 | 93824 |
| 2021-10-26 | 48.78 | $3.63 | 103145 |
| 2021-10-25 | 46.32 | $3.59 | 191728 |
| 2021-10-22 | 46.32 | $3.59 | 56900 |
| 2021-10-21 | 45.74 | $3.58 | 104305 |
| 2021-10-20 | 40.82 | $3.50 | 69438 |
| 2021-10-19 | 41.71 | $3.52 | 73500 |
| 2021-10-18 | 43.53 | $3.56 | 264249 |
| 2021-10-15 | 46.94 | $3.63 | 975746 |
| 2021-10-14 | 45.19 | $3.60 | 97002 |
| 2021-10-13 | 42.81 | $3.56 | 86400 |
| 2021-10-12 | 45.14 | $3.61 | 89400 |
| 2021-10-11 | 46.10 | $3.63 | 67248 |
| 2021-10-08 | 52.41 | $3.75 | 128708 |
| 2021-10-07 | 49.10 | $3.69 | 40900 |
| 2021-10-06 | 50.20 | $3.71 | 47100 |
| 2021-10-05 | 49.11 | $3.69 | 87600 |
| 2021-10-04 | 47.48 | $3.66 | 55113 |
| 2021-10-01 | 42.82 | $3.58 | 77334 |
| 2021-09-30 | 45.20 | $3.63 | 82004 |
| 2021-09-29 | 49.95 | $3.72 | 61200 |
| 2021-09-28 | 51.67 | $3.75 | 59100 |
| 2021-09-27 | 46.41 | $3.66 | 71200 |
| 2021-09-24 | 46.95 | $3.67 | 49925 |
| 2021-09-23 | 43.85 | $3.62 | 85925 |
| 2021-09-22 | 39.85 | $3.56 | 297627 |
| 2021-09-21 | 33.05 | $3.47 | 489815 |
| 2021-09-20 | 28.80 | $3.42 | 167923 |
| 2021-09-17 | 29.88 | $3.45 | 74131 |
| 2021-09-16 | 31.77 | $3.50 | 116832 |
| 2021-09-15 | 35.14 | $3.58 | 140100 |
| 2021-09-14 | 31.70 | $3.54 | 96135 |
| 2021-09-13 | 32.52 | $3.56 | 496900 |
| 2021-09-10 | 31.68 | $3.55 | 35817 |
| 2021-09-09 | 34.10 | $3.61 | 56444 |
| 2021-09-08 | 36.77 | $3.67 | 53100 |
| 2021-09-07 | 35.97 | $3.66 | 452220 |
| 2021-09-03 | 35.20 | $3.65 | 64403 |
| 2021-09-02 | 38.75 | $3.73 | 79420 |
| 2021-09-01 | 38.75 | $3.73 | 77227 |
| 2021-08-31 | 42.64 | $3.81 | 530930 |
| 2021-08-30 | 50.44 | $3.94 | 76016 |
| 2021-08-27 | 50.44 | $3.94 | 19624 |
| 2021-08-26 | 47.08 | $3.89 | 53600 |
| 2021-08-25 | 49.64 | $3.93 | 33415 |
| 2021-08-24 | 53.07 | $3.98 | 100000 |
| 2021-08-23 | 56.01 | $4.02 | 67600 |
| 2021-08-20 | 54.20 | $3.99 | 270010 |
| 2021-08-19 | 52.34 | $3.96 | 72900 |
| 2021-08-18 | 50.43 | $3.93 | 57701 |
| 2021-08-17 | 54.59 | $3.99 | 27100 |
| 2021-08-16 | 56.05 | $4.01 | 43900 |
| 2021-08-13 | 53.69 | $3.97 | 46711 |
| 2021-08-12 | 51.85 | $3.94 | 38105 |
| 2021-08-11 | 51.85 | $3.94 | 40300 |
| 2021-08-10 | 45.30 | $3.84 | 53500 |
| 2021-08-09 | 44.58 | $3.83 | 36300 |
| 2021-08-06 | 41.68 | $3.79 | 71600 |
| 2021-08-05 | 41.68 | $3.79 | 24000 |
| 2021-08-04 | 42.69 | $3.81 | 48600 |
| 2021-08-03 | 44.22 | $3.84 | 126427 |
| 2021-08-02 | 37.90 | $3.75 | 61100 |
| 2021-07-30 | 33.10 | $3.69 | 99206 |
| 2021-07-29 | 38.24 | $3.80 | 1.2M |
| 2021-07-28 | 39.30 | $3.82 | 53827 |
| 2021-07-27 | 29.07 | $3.71 | 60000 |
| 2021-07-26 | 28.02 | $3.70 | 69800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.39
2026-07-23
Close Price
$3.68
Vol: 572761
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -48.39 | $3.68 | 572761 |
| 2026-07-22 | -16.13 | $3.78 | 154800 |
| 2026-07-21 | -32.26 | $3.73 | 125820 |
| 2026-07-20 | -12.90 | $3.79 | 181800 |
| 2026-07-17 | -8.33 | $3.80 | 165904 |
| 2026-07-16 | -29.73 | $3.73 | 145811 |
| 2026-07-15 | -35.90 | $3.72 | 151234 |
| 2026-07-14 | -25.64 | $3.76 | 272115 |
| 2026-07-13 | -23.08 | $3.77 | 237800 |
| 2026-07-10 | -33.33 | $3.73 | 141615 |
| 2026-07-09 | -43.59 | $3.69 | 324500 |
| 2026-07-08 | -35.90 | $3.72 | 157940 |
| 2026-07-07 | -35.90 | $3.72 | 288542 |
| 2026-07-06 | -48.72 | $3.67 | 286436 |
| 2026-07-02 | -53.85 | $3.65 | 292000 |
| 2026-07-01 | -82.05 | $3.54 | 274300 |
| 2026-06-30 | -51.28 | $3.66 | 195900 |
| 2026-06-29 | -41.03 | $3.70 | 151900 |
| 2026-06-26 | -43.59 | $3.69 | 209900 |
| 2026-06-25 | -48.72 | $3.67 | 209126 |
| 2026-06-24 | -56.41 | $3.64 | 235621 |
| 2026-06-23 | -55.32 | $3.68 | 221400 |
| 2026-06-22 | -71.43 | $3.63 | 449943 |
| 2026-06-18 | -100.00 | $3.47 | 607600 |
| 2026-06-17 | -74.51 | $3.73 | 467900 |
| 2026-06-16 | -56.86 | $3.82 | 148300 |
| 2026-06-15 | -66.04 | $3.78 | 163500 |
| 2026-06-12 | -56.60 | $3.83 | 106844 |
| 2026-06-11 | -64.15 | $3.79 | 252208 |
| 2026-06-10 | -77.36 | $3.72 | 110200 |
| 2026-06-09 | -83.02 | $3.69 | 339500 |
| 2026-06-08 | -83.02 | $3.69 | 189200 |
| 2026-06-05 | -84.91 | $3.68 | 189900 |
| 2026-06-04 | -86.79 | $3.67 | 229105 |
| 2026-06-03 | -94.34 | $3.63 | 217800 |
| 2026-06-02 | -94.34 | $3.63 | 289500 |
| 2026-06-01 | -92.31 | $3.65 | 1.5M |
| 2026-05-29 | -100.00 | $3.68 | 357423 |
| 2026-05-28 | -97.78 | $3.69 | 252000 |
| 2026-05-27 | -100.00 | $3.69 | 462900 |
| 2026-05-26 | -85.71 | $3.89 | 1.1M |
| 2026-05-22 | -100.00 | $3.85 | 1.7M |
| 2026-05-21 | -46.15 | $4.01 | 821244 |
| 2026-05-20 | -17.86 | $4.08 | 130619 |
| 2026-05-19 | -25.00 | $4.06 | 159200 |
| 2026-05-18 | -3.57 | $4.12 | 176800 |
| 2026-05-15 | -38.46 | $4.01 | 175700 |
| 2026-05-14 | -26.92 | $4.04 | 154733 |
| 2026-05-13 | -7.69 | $4.09 | 1.1M |
| 2026-05-12 | -40.00 | $4.00 | 214200 |
| 2026-05-11 | -20.00 | $4.05 | 185700 |
| 2026-05-08 | -12.50 | $4.06 | 136300 |
| 2026-05-07 | -20.00 | $4.04 | 147220 |
| 2026-05-06 | -14.29 | $4.05 | 149242 |
| 2026-05-05 | -51.72 | $3.94 | 364600 |
| 2026-05-04 | -42.86 | $3.94 | 476900 |
| 2026-05-01 | -25.00 | $4.00 | 118806 |
| 2026-04-30 | -10.81 | $4.01 | 183300 |
| 2026-04-29 | -35.29 | $3.90 | 176800 |
| 2026-04-28 | -30.56 | $3.91 | 227940 |
| 2026-04-27 | -29.79 | $3.88 | 127500 |
| 2026-04-24 | -23.40 | $3.91 | 234000 |
| 2026-04-23 | -31.91 | $3.87 | 209900 |
| 2026-04-22 | 0.00 | $4.02 | 251500 |
| 2026-04-21 | -9.09 | $3.95 | 146622 |
| 2026-04-20 | -2.04 | $3.98 | 150539 |
| 2026-04-17 | -10.20 | $3.94 | 190304 |
| 2026-04-16 | -4.08 | $3.97 | 106028 |
| 2026-04-15 | -4.08 | $3.97 | 255300 |
| 2026-04-14 | -2.13 | $3.96 | 159004 |
| 2026-04-13 | 0.00 | $3.91 | 208000 |
| 2026-04-10 | -10.53 | $3.84 | 87300 |
| 2026-04-09 | -5.26 | $3.86 | 212400 |
| 2026-04-08 | -15.79 | $3.82 | 193000 |
| 2026-04-07 | -28.95 | $3.77 | 334800 |
| 2026-04-06 | -18.42 | $3.81 | 177200 |
| 2026-04-02 | -3.45 | $3.78 | 272900 |
| 2026-04-01 | -11.54 | $3.73 | 1.6M |
| 2026-03-31 | -12.00 | $3.72 | 269900 |
| 2026-03-30 | -42.86 | $3.62 | 394514 |
| 2026-03-27 | -66.67 | $3.57 | 220300 |
| 2026-03-26 | -62.50 | $3.62 | 203700 |
| 2026-03-25 | -66.67 | $3.61 | 411600 |
| 2026-03-24 | -81.08 | $3.57 | 309012 |
| 2026-03-23 | -86.84 | $3.55 | 605800 |
| 2026-03-20 | -100.00 | $3.50 | 239131 |
| 2026-03-19 | -78.95 | $3.58 | 274631 |
| 2026-03-18 | -73.68 | $3.60 | 273524 |
| 2026-03-17 | -46.51 | $3.68 | 247700 |
| 2026-03-16 | -55.81 | $3.64 | 159726 |
| 2026-03-13 | -74.42 | $3.56 | 87500 |
| 2026-03-12 | -69.77 | $3.58 | 517500 |
| 2026-03-11 | -79.07 | $3.54 | 245005 |
| 2026-03-10 | -81.40 | $3.53 | 354641 |
| 2026-03-09 | -74.42 | $3.56 | 412600 |
| 2026-03-06 | -67.44 | $3.59 | 275228 |
| 2026-03-05 | -72.09 | $3.57 | 1.3M |
| 2026-03-04 | -79.07 | $3.54 | 228226 |
| 2026-03-03 | -64.58 | $3.57 | 359745 |
| 2026-03-02 | -39.58 | $3.69 | 252236 |
| 2026-02-27 | -20.00 | $3.77 | 2.3M |
| 2026-02-26 | -21.82 | $3.76 | 825000 |
| 2026-02-25 | -7.27 | $3.84 | 140900 |
| 2026-02-24 | -3.64 | $3.86 | 200900 |
| 2026-02-23 | -2.13 | $3.79 | 201020 |
| 2026-02-20 | -27.78 | $3.65 | 150724 |
| 2026-02-19 | -37.04 | $3.60 | 382100 |
| 2026-02-18 | -60.00 | $3.47 | 268600 |
| 2026-02-17 | -28.33 | $3.63 | 192100 |
| 2026-02-13 | -8.33 | $3.75 | 238400 |
| 2026-02-12 | -3.70 | $3.72 | 239722 |
| 2026-02-11 | -4.08 | $3.67 | 202522 |
| 2026-02-10 | -5.00 | $3.58 | 179900 |
| 2026-02-09 | -2.50 | $3.59 | 427945 |
| 2026-02-06 | -10.53 | $3.54 | 105200 |
| 2026-02-05 | -7.89 | $3.55 | 933611 |
| 2026-02-04 | -5.26 | $3.56 | 222125 |
| 2026-02-03 | -4.00 | $3.44 | 107700 |
| 2026-02-02 | -4.35 | $3.42 | 197342 |
| 2026-01-30 | -46.15 | $3.34 | 180400 |
| 2026-01-29 | -26.92 | $3.39 | 180100 |
| 2026-01-28 | -34.62 | $3.37 | 114542 |
| 2026-01-27 | -30.77 | $3.38 | 214900 |
| 2026-01-26 | -42.31 | $3.35 | 153100 |
| 2026-01-23 | -46.15 | $3.34 | 275300 |
| 2026-01-22 | -61.54 | $3.30 | 111048 |
| 2026-01-21 | -73.08 | $3.27 | 142248 |
| 2026-01-20 | -76.92 | $3.26 | 242621 |
| 2026-01-16 | -91.67 | $3.24 | 282600 |
| 2026-01-15 | -75.00 | $3.28 | 111100 |
| 2026-01-14 | -91.67 | $3.24 | 110935 |
| 2026-01-13 | -81.82 | $3.28 | 188800 |
| 2026-01-12 | -56.25 | $3.37 | 132616 |
| 2026-01-09 | -61.11 | $3.35 | 115300 |
| 2026-01-08 | -21.21 | $3.39 | 113314 |
| 2026-01-07 | -17.07 | $3.39 | 132725 |
| 2026-01-06 | -26.83 | $3.35 | 74547 |
| 2026-01-05 | -21.95 | $3.37 | 191332 |
| 2026-01-02 | -12.20 | $3.41 | 164649 |
| 2025-12-31 | -25.64 | $3.34 | 77600 |
| 2025-12-30 | -23.08 | $3.35 | 108600 |
| 2025-12-29 | -15.38 | $3.38 | 323600 |
| 2025-12-26 | -28.21 | $3.33 | 93900 |
| 2025-12-24 | -23.40 | $3.33 | 100642 |
| 2025-12-23 | -11.90 | $3.34 | 121002 |
| 2025-12-22 | -4.65 | $3.37 | 260900 |
| 2025-12-19 | -6.98 | $3.36 | 180513 |
| 2025-12-18 | -9.09 | $3.35 | 104917 |
| 2025-12-17 | -6.82 | $3.36 | 92619 |
| 2025-12-16 | -4.55 | $3.37 | 217700 |
| 2025-12-15 | -6.98 | $3.35 | 707502 |
| 2025-12-12 | -7.69 | $3.31 | 188105 |
| 2025-12-11 | -5.26 | $3.31 | 228500 |
| 2025-12-10 | 0.00 | $3.18 | 182320 |
| 2025-12-09 | -18.18 | $3.13 | 148604 |
| 2025-12-08 | -22.73 | $3.12 | 139500 |
| 2025-12-05 | -13.64 | $3.14 | 142700 |
| 2025-12-04 | -16.67 | $3.13 | 102700 |
| 2025-12-03 | -7.41 | $3.15 | 198500 |
| 2025-12-02 | -11.11 | $3.14 | 134900 |
| 2025-12-01 | -22.22 | $3.11 | 143600 |
| 2025-11-28 | -37.04 | $3.07 | 87712 |
| 2025-11-26 | -44.44 | $3.05 | 318236 |
| 2025-11-25 | -59.26 | $3.01 | 252301 |
| 2025-11-24 | -70.37 | $2.98 | 307507 |
| 2025-11-21 | -62.96 | $3.00 | 215249 |
| 2025-11-20 | -81.48 | $2.95 | 215641 |
| 2025-11-19 | -70.37 | $2.98 | 362722 |
| 2025-11-18 | -62.96 | $3.00 | 243500 |
| 2025-11-17 | -40.74 | $3.06 | 137829 |
| 2025-11-14 | -32.14 | $3.09 | 168900 |
| 2025-11-13 | -10.71 | $3.15 | 153200 |
| 2025-11-12 | -32.14 | $3.09 | 275648 |
| 2025-11-11 | -39.29 | $3.07 | 190729 |
| 2025-11-10 | -42.86 | $3.06 | 421606 |
| 2025-11-07 | -53.57 | $3.03 | 170937 |
| 2025-11-06 | -60.71 | $3.01 | 309045 |
| 2025-11-05 | -75.00 | $2.97 | 385701 |
| 2025-11-04 | -96.15 | $2.93 | 344032 |
| 2025-11-03 | -100.00 | $2.97 | 209715 |
| 2025-10-31 | -66.67 | $3.04 | 275400 |
| 2025-10-30 | -71.43 | $3.03 | 193600 |
| 2025-10-29 | -76.19 | $3.02 | 245710 |
| 2025-10-28 | -76.19 | $3.02 | 209540 |
| 2025-10-27 | -71.43 | $3.03 | 155600 |
| 2025-10-24 | -85.71 | $3.00 | 191419 |
| 2025-10-23 | -80.95 | $3.01 | 192536 |
| 2025-10-22 | -52.17 | $3.06 | 223300 |
| 2025-10-21 | -16.00 | $3.14 | 177035 |
| 2025-10-20 | -10.34 | $3.15 | 190130 |
| 2025-10-17 | -6.06 | $3.16 | 311419 |
| 2025-10-16 | -12.12 | $3.14 | 534640 |
| 2025-10-15 | -10.34 | $3.11 | 1.7M |
| 2025-10-14 | -14.29 | $3.09 | 398300 |
| 2025-10-13 | -28.57 | $3.05 | 204131 |
| 2025-10-10 | -28.57 | $3.05 | 249738 |
| 2025-10-09 | -35.71 | $3.03 | 239810 |
| 2025-10-08 | -35.71 | $3.03 | 203349 |
| 2025-10-07 | -32.14 | $3.04 | 116616 |
| 2025-10-06 | -21.43 | $3.07 | 233342 |
| 2025-10-03 | 0.00 | $3.13 | 103200 |
| 2025-10-02 | 0.00 | $3.11 | 198229 |
| 2025-10-01 | -8.70 | $3.06 | 306800 |
| 2025-09-30 | -4.35 | $3.07 | 231919 |
| 2025-09-29 | 0.00 | $3.05 | 223600 |
| 2025-09-26 | 0.00 | $3.03 | 172000 |
| 2025-09-25 | -14.29 | $2.97 | 240600 |
| 2025-09-24 | -14.29 | $2.97 | 225419 |
| 2025-09-23 | -50.00 | $2.93 | 386339 |
| 2025-09-22 | -96.00 | $2.86 | 220100 |
| 2025-09-19 | -77.78 | $2.91 | 189700 |
| 2025-09-18 | -77.78 | $2.91 | 207500 |
| 2025-09-17 | -88.89 | $2.88 | 399900 |
| 2025-09-16 | -81.48 | $2.90 | 129000 |
| 2025-09-15 | -81.48 | $2.90 | 187500 |
| 2025-09-12 | -77.78 | $2.91 | 138712 |
| 2025-09-11 | -70.37 | $2.93 | 472900 |
| 2025-09-10 | -92.59 | $2.87 | 115400 |
| 2025-09-09 | -74.07 | $2.92 | 185135 |
| 2025-09-08 | -74.07 | $2.92 | 93208 |
| 2025-09-05 | -70.37 | $2.93 | 104900 |
| 2025-09-04 | -70.37 | $2.93 | 203300 |
| 2025-09-03 | -81.48 | $2.90 | 207900 |
| 2025-09-02 | -80.00 | $2.88 | 177138 |
| 2025-08-29 | -56.67 | $2.95 | 120438 |
| 2025-08-28 | -56.67 | $2.95 | 111240 |
| 2025-08-27 | -63.33 | $2.93 | 343633 |
| 2025-08-26 | -46.67 | $2.98 | 178802 |
| 2025-08-25 | -26.67 | $3.04 | 219400 |
| 2025-08-22 | -3.33 | $3.11 | 107940 |
| 2025-08-21 | -10.00 | $3.09 | 290635 |
| 2025-08-20 | -12.50 | $3.10 | 130824 |
| 2025-08-19 | -25.00 | $3.06 | 61500 |
| 2025-08-18 | -34.38 | $3.03 | 143200 |
| 2025-08-15 | -31.25 | $3.04 | 57700 |
| 2025-08-14 | -40.63 | $3.01 | 133100 |
| 2025-08-13 | -37.50 | $3.02 | 142216 |
| 2025-08-12 | -34.38 | $3.03 | 92000 |
| 2025-08-11 | -50.00 | $2.98 | 114400 |
| 2025-08-08 | -53.13 | $2.97 | 81226 |
| 2025-08-07 | -59.38 | $2.95 | 145900 |
| 2025-08-06 | -62.50 | $2.94 | 70800 |
| 2025-08-05 | -75.00 | $2.90 | 230000 |
| 2025-08-04 | -84.38 | $2.87 | 137727 |
| 2025-08-01 | -75.00 | $2.90 | 94127 |
| 2025-07-31 | -81.25 | $2.88 | 229616 |
| 2025-07-30 | -71.88 | $2.91 | 153000 |
| 2025-07-29 | -52.94 | $2.96 | 105500 |
| 2025-07-28 | -41.03 | $2.98 | 121600 |
| 2025-07-25 | -17.07 | $3.07 | 359600 |
| 2025-07-24 | -24.39 | $3.04 | 366117 |
| 2025-07-23 | -33.33 | $2.95 | 272100 |
| 2025-07-22 | -54.29 | $2.89 | 166300 |
| 2025-07-21 | -57.14 | $2.88 | 233641 |
| 2025-07-18 | -65.71 | $2.85 | 246500 |
| 2025-07-17 | -62.86 | $2.86 | 244548 |
| 2025-07-16 | -62.86 | $2.86 | 162004 |
| 2025-07-15 | -60.00 | $2.87 | 1.6M |
| 2025-07-14 | -54.29 | $2.89 | 245500 |
| 2025-07-11 | -45.71 | $2.92 | 117510 |
| 2025-07-10 | -34.29 | $2.96 | 237800 |
| 2025-07-09 | -28.57 | $2.98 | 171549 |
| 2025-07-08 | -37.14 | $2.95 | 181000 |
| 2025-07-07 | -40.00 | $2.94 | 924145 |
| 2025-07-03 | -37.14 | $2.95 | 75300 |
| 2025-07-02 | -45.71 | $2.92 | 124525 |
| 2025-07-01 | -48.65 | $2.92 | 253213 |
| 2025-06-30 | -67.57 | $2.85 | 186328 |
| 2025-06-27 | -87.72 | $2.80 | 294200 |
| 2025-06-26 | -94.55 | $2.80 | 286442 |
| 2025-06-25 | -71.43 | $3.02 | 121400 |
| 2025-06-24 | -65.31 | $3.05 | 181000 |
| 2025-06-23 | -77.55 | $2.99 | 191645 |
| 2025-06-20 | -78.43 | $2.99 | 142900 |
| 2025-06-18 | -76.36 | $3.01 | 136900 |
| 2025-06-17 | -76.36 | $3.01 | 193100 |
| 2025-06-16 | -80.00 | $2.99 | 242800 |
| 2025-06-13 | -78.18 | $3.00 | 255700 |
| 2025-06-12 | -81.82 | $2.98 | 187410 |
| 2025-06-11 | -100.00 | $2.88 | 1.1M |
| 2025-06-10 | -85.42 | $3.02 | 158100 |
| 2025-06-09 | -83.33 | $3.03 | 141747 |
| 2025-06-06 | -91.67 | $2.99 | 158100 |
| 2025-06-05 | -93.75 | $2.98 | 126100 |
| 2025-06-04 | -95.65 | $2.99 | 183800 |
| 2025-06-03 | -82.61 | $3.05 | 403400 |
| 2025-06-02 | -78.26 | $3.07 | 139726 |
| 2025-05-30 | -35.14 | $3.30 | 138800 |
| 2025-05-29 | -43.24 | $3.27 | 112331 |
| 2025-05-28 | -21.62 | $3.35 | 115700 |
| 2025-05-27 | -29.73 | $3.32 | 115600 |
| 2025-05-23 | -21.62 | $3.35 | 124900 |
| 2025-05-22 | -13.51 | $3.38 | 263800 |
| 2025-05-21 | -10.81 | $3.39 | 885207 |
| 2025-05-20 | -6.90 | $3.33 | 340100 |
| 2025-05-19 | -16.67 | $3.21 | 101442 |
| 2025-05-16 | -26.09 | $3.17 | 107600 |
| 2025-05-15 | -17.39 | $3.19 | 70603 |
| 2025-05-14 | -47.83 | $3.12 | 102737 |
| 2025-05-13 | -56.00 | $3.09 | 299100 |
| 2025-05-12 | -52.00 | $3.10 | 331200 |
| 2025-05-09 | -37.04 | $3.13 | 384500 |
| 2025-05-08 | -27.50 | $3.12 | 189531 |
| 2025-05-07 | -20.93 | $3.14 | 387720 |
| 2025-05-06 | -20.00 | $3.14 | 57607 |
| 2025-05-05 | -26.67 | $3.11 | 319800 |
| 2025-05-02 | -28.89 | $3.10 | 286500 |
| 2025-05-01 | -33.33 | $3.08 | 133820 |
| 2025-04-30 | -31.11 | $3.09 | 141500 |
| 2025-04-29 | -22.22 | $3.13 | 67900 |
| 2025-04-28 | -24.44 | $3.12 | 405630 |
| 2025-04-25 | -15.56 | $3.16 | 195125 |
| 2025-04-24 | -17.78 | $3.15 | 220808 |
| 2025-04-23 | -4.65 | $3.14 | 110741 |
| 2025-04-22 | -4.65 | $3.14 | 163032 |
| 2025-04-21 | -17.14 | $3.02 | 166800 |
| 2025-04-17 | -20.00 | $3.01 | 98600 |
| 2025-04-16 | -14.29 | $3.03 | 152000 |
| 2025-04-15 | -20.00 | $3.01 | 790800 |
| 2025-04-14 | -5.71 | $3.06 | 1.6M |
| 2025-04-11 | -12.90 | $3.00 | 701211 |
| 2025-04-10 | -20.69 | $2.96 | 440500 |
| 2025-04-09 | -44.83 | $2.89 | 421200 |
| 2025-04-08 | -68.97 | $2.82 | 388800 |
| 2025-04-07 | -55.17 | $2.86 | 515000 |
| 2025-04-04 | -51.72 | $2.87 | 187600 |
| 2025-04-03 | -17.24 | $2.97 | 210100 |
| 2025-04-02 | -6.25 | $2.88 | 239818 |
| 2025-04-01 | -11.11 | $2.85 | 220000 |
| 2025-03-31 | -3.70 | $2.86 | 217804 |
| 2025-03-28 | -3.23 | $2.86 | 292913 |
| 2025-03-27 | -16.13 | $2.82 | 957500 |
| 2025-03-26 | -35.48 | $2.76 | 155300 |
| 2025-03-25 | -29.03 | $2.78 | 1.1M |
| 2025-03-24 | -35.48 | $2.76 | 541343 |
| 2025-03-21 | -9.68 | $2.84 | 272426 |
| 2025-03-20 | -2.94 | $2.86 | 181900 |
| 2025-03-19 | -5.88 | $2.85 | 157600 |
| 2025-03-18 | -11.76 | $2.83 | 835200 |
| 2025-03-17 | -14.71 | $2.82 | 504600 |
| 2025-03-14 | -11.43 | $2.84 | 2.3M |
| 2025-03-13 | -37.14 | $2.75 | 4.9M |
| 2025-03-12 | -28.57 | $2.78 | 3.4M |
| 2025-03-11 | -20.00 | $2.81 | 844032 |
| 2025-03-10 | -11.43 | $2.84 | 874122 |
| 2025-03-07 | -20.00 | $2.81 | 456827 |
| 2025-03-06 | -34.29 | $2.76 | 687400 |
| 2025-03-05 | -48.57 | $2.71 | 338346 |
| 2025-03-04 | -60.00 | $2.67 | 415138 |
| 2025-03-03 | -80.00 | $2.60 | 385100 |
| 2025-02-28 | -82.86 | $2.59 | 400707 |
| 2025-02-27 | -80.56 | $2.60 | 371900 |
| 2025-02-26 | -73.68 | $2.63 | 353000 |
| 2025-02-25 | -60.53 | $2.68 | 1.4M |
| 2025-02-24 | -71.05 | $2.64 | 2.2M |
| 2025-02-21 | -97.37 | $2.54 | 4.4M |
| 2025-02-20 | -94.59 | $2.56 | 695238 |
| 2025-02-19 | -100.00 | $2.68 | 500626 |
| 2025-02-18 | -42.86 | $2.82 | 453200 |
| 2025-02-14 | -19.05 | $2.87 | 397400 |
| 2025-02-13 | -33.33 | $2.84 | 453727 |
| 2025-02-12 | -65.22 | $2.78 | 1.3M |
| 2025-02-11 | -69.57 | $2.77 | 310200 |
| 2025-02-10 | -39.13 | $2.84 | 256938 |
| 2025-02-07 | -34.78 | $2.85 | 591715 |
| 2025-02-06 | -47.83 | $2.82 | 386905 |
| 2025-02-05 | -39.13 | $2.84 | 487700 |
| 2025-02-04 | -43.48 | $2.83 | 533100 |
| 2025-02-03 | -60.87 | $2.79 | 416748 |
| 2025-01-31 | -60.87 | $2.79 | 304604 |
| 2025-01-30 | -34.78 | $2.85 | 3.1M |
| 2025-01-29 | -39.13 | $2.84 | 1.2M |
| 2025-01-28 | -34.78 | $2.85 | 320800 |
| 2025-01-27 | -39.13 | $2.84 | 717137 |
| 2025-01-24 | -60.87 | $2.79 | 458700 |
| 2025-01-23 | -82.61 | $2.74 | 762200 |
| 2025-01-22 | -95.45 | $2.72 | 800520 |
| 2025-01-21 | -54.55 | $2.81 | 874833 |
| 2025-01-17 | -90.91 | $2.73 | 721300 |
| 2025-01-16 | -31.82 | $2.86 | 3.2M |
| 2025-01-15 | -13.64 | $2.90 | 991700 |
| 2025-01-14 | -36.84 | $2.83 | 1.9M |
| 2025-01-13 | -59.09 | $2.80 | 844625 |
| 2025-01-10 | -68.18 | $2.78 | 614826 |
| 2025-01-08 | -64.00 | $2.80 | 444531 |
| 2025-01-07 | -70.97 | $2.80 | 1.5M |
| 2025-01-06 | -74.19 | $2.79 | 1.2M |
| 2025-01-03 | -90.32 | $2.74 | 694437 |
| 2025-01-02 | -90.32 | $2.74 | 511210 |
| 2024-12-31 | -77.42 | $2.78 | 425924 |
| 2024-12-30 | -83.87 | $2.76 | 805000 |
| 2024-12-27 | -77.78 | $2.79 | 768435 |
| 2024-12-26 | -82.05 | $2.78 | 713400 |
| 2024-12-24 | -76.92 | $2.80 | 306516 |
| 2024-12-23 | -94.74 | $2.74 | 1.6M |
| 2024-12-20 | -94.59 | $2.75 | 1.0M |
| 2024-12-19 | -94.44 | $2.76 | 1.5M |
| 2024-12-18 | -100.00 | $2.77 | 574100 |
| 2024-12-17 | -93.94 | $2.84 | 702700 |
| 2024-12-16 | -94.44 | $2.84 | 2.7M |
| 2024-12-13 | -88.24 | $2.88 | 520540 |
| 2024-12-12 | -85.29 | $2.89 | 753732 |
| 2024-12-11 | -82.35 | $2.90 | 492333 |
| 2024-12-10 | -73.53 | $2.93 | 658000 |
| 2024-12-09 | -59.46 | $2.99 | 885321 |
| 2024-12-06 | -76.19 | $2.94 | 634418 |
| 2024-12-05 | -83.72 | $2.91 | 810200 |
| 2024-12-04 | -79.07 | $2.93 | 509611 |
| 2024-12-03 | -86.05 | $2.90 | 1.1M |
| 2024-12-02 | -95.08 | $2.87 | 934422 |
| 2024-11-29 | -86.67 | $3.06 | 305800 |
| 2024-11-27 | -80.00 | $3.09 | 308503 |
| 2024-11-26 | -95.56 | $3.02 | 565429 |
| 2024-11-25 | -95.56 | $3.02 | 721200 |
| 2024-11-22 | -95.35 | $3.04 | 322700 |
| 2024-11-21 | -97.62 | $3.04 | 466823 |
| 2024-11-20 | -84.62 | $3.12 | 410702 |
| 2024-11-19 | -76.92 | $3.15 | 680600 |
| 2024-11-18 | -71.79 | $3.17 | 559700 |
| 2024-11-15 | -87.18 | $3.11 | 456042 |
| 2024-11-14 | -87.18 | $3.11 | 491300 |
| 2024-11-13 | -89.19 | $3.12 | 479139 |
| 2024-11-12 | -83.78 | $3.14 | 327115 |
| 2024-11-11 | -64.86 | $3.21 | 372100 |
| 2024-11-08 | -54.05 | $3.25 | 345300 |
| 2024-11-07 | -59.46 | $3.23 | 329122 |
| 2024-11-06 | -70.27 | $3.19 | 122500 |
| 2024-11-05 | -59.46 | $3.23 | 347200 |
| 2024-11-04 | -18.42 | $3.39 | 314125 |
| 2024-11-01 | -81.58 | $3.15 | 215737 |
| 2024-10-31 | -86.84 | $3.13 | 302200 |
| 2024-10-30 | -92.11 | $3.11 | 207800 |
| 2024-10-29 | -94.74 | $3.10 | 215221 |
| 2024-10-28 | -91.67 | $3.13 | 271740 |
| 2024-10-25 | -100.00 | $3.10 | 172619 |
| 2024-10-24 | -94.00 | $3.15 | 120700 |
| 2024-10-23 | -82.61 | $3.24 | 112932 |
| 2024-10-22 | -86.67 | $3.23 | 98400 |
| 2024-10-21 | -86.67 | $3.23 | 496205 |
| 2024-10-18 | -86.67 | $3.23 | 665527 |
| 2024-10-17 | -82.22 | $3.25 | 301502 |
| 2024-10-16 | -97.78 | $3.18 | 907100 |
| 2024-10-15 | -97.62 | $3.21 | 3.7M |
| 2024-10-14 | -100.00 | $3.21 | 186829 |
| 2024-10-11 | -94.44 | $3.28 | 193616 |
| 2024-10-10 | -65.71 | $3.39 | 116347 |
| 2024-10-09 | -62.86 | $3.40 | 54900 |
| 2024-10-08 | -60.00 | $3.41 | 691700 |
| 2024-10-07 | -71.43 | $3.37 | 280200 |
| 2024-10-04 | -82.86 | $3.33 | 129518 |
| 2024-10-03 | -91.43 | $3.30 | 153829 |
| 2024-10-02 | -72.97 | $3.35 | 109745 |
| 2024-10-01 | -54.05 | $3.42 | 137400 |
| 2024-09-30 | -52.63 | $3.42 | 148200 |
| 2024-09-27 | -6.98 | $3.59 | 222600 |
| 2024-09-26 | -2.78 | $3.54 | 85200 |
| 2024-09-25 | -5.56 | $3.53 | 215644 |
| 2024-09-24 | -2.78 | $3.54 | 255223 |
| 2024-09-23 | -16.22 | $3.47 | 190300 |
| 2024-09-20 | -5.13 | $3.51 | 210922 |
| 2024-09-19 | -2.44 | $3.52 | 82506 |
| 2024-09-18 | -7.50 | $3.48 | 54738 |
| 2024-09-17 | 0.00 | $3.44 | 130519 |
| 2024-09-16 | 0.00 | $3.44 | 561300 |
| 2024-09-13 | -7.89 | $3.39 | 636945 |
| 2024-09-12 | 0.00 | $3.36 | 146425 |
| 2024-09-11 | -5.56 | $3.33 | 171300 |
| 2024-09-10 | 0.00 | $3.33 | 163500 |
| 2024-09-09 | -5.56 | $3.31 | 186400 |
| 2024-09-06 | -14.29 | $3.27 | 198720 |
| 2024-09-05 | -5.71 | $3.30 | 330000 |
| 2024-09-04 | -3.13 | $3.28 | 166800 |
| 2024-09-03 | -6.06 | $3.27 | 181900 |
| 2024-08-30 | -16.13 | $3.22 | 230940 |
| 2024-08-29 | -16.13 | $3.22 | 321100 |
| 2024-08-28 | -9.68 | $3.24 | 240738 |
| 2024-08-27 | -6.45 | $3.25 | 334600 |
| 2024-08-26 | 0.00 | $3.20 | 265100 |
| 2024-08-23 | -8.33 | $3.18 | 114200 |
| 2024-08-22 | -14.29 | $3.14 | 224700 |
| 2024-08-21 | -14.29 | $3.14 | 342500 |
| 2024-08-20 | -43.33 | $3.13 | 717608 |
| 2024-08-19 | -50.00 | $3.12 | 1.1M |
| 2024-08-16 | -71.43 | $3.06 | 225300 |
| 2024-08-15 | -77.14 | $3.04 | 376400 |
| 2024-08-14 | -74.29 | $3.05 | 377726 |
| 2024-08-13 | -85.71 | $3.01 | 4.1M |
| 2024-08-12 | -80.00 | $3.03 | 3.6M |
| 2024-08-09 | -77.14 | $3.04 | 1.5M |
| 2024-08-08 | -65.71 | $3.08 | 340900 |
| 2024-08-07 | -71.43 | $3.06 | 615900 |
| 2024-08-06 | -85.71 | $3.01 | 1.1M |
| 2024-08-05 | -87.88 | $3.02 | 420300 |
| 2024-08-02 | -67.65 | $3.08 | 327400 |
| 2024-08-01 | -79.41 | $3.04 | 213544 |
| 2024-07-31 | -67.50 | $3.04 | 797900 |
| 2024-07-30 | -60.00 | $3.04 | 687800 |
| 2024-07-29 | -45.83 | $3.09 | 822600 |
| 2024-07-26 | -44.44 | $3.07 | 310900 |
| 2024-07-25 | -51.85 | $3.03 | 660500 |
| 2024-07-24 | -20.37 | $3.20 | 207143 |
| 2024-07-23 | -11.11 | $3.25 | 316100 |
| 2024-07-22 | -9.26 | $3.26 | 271300 |
| 2024-07-19 | -2.08 | $3.24 | 3.8M |
| 2024-07-18 | -4.65 | $3.18 | 215825 |
| 2024-07-17 | -2.56 | $3.15 | 925200 |
| 2024-07-16 | -28.57 | $3.07 | 541200 |
| 2024-07-15 | -30.95 | $3.06 | 226347 |
| 2024-07-12 | -28.89 | $3.09 | 334445 |
| 2024-07-11 | -41.51 | $3.08 | 778219 |
| 2024-07-10 | -47.17 | $3.05 | 913500 |
| 2024-07-09 | -54.72 | $3.01 | 318843 |
| 2024-07-08 | -54.72 | $3.01 | 450306 |
| 2024-07-05 | -47.17 | $3.05 | 462200 |
| 2024-07-03 | -67.27 | $2.95 | 412700 |
| 2024-07-02 | -77.59 | $2.90 | 913000 |
| 2024-07-01 | -88.52 | $2.84 | 1.3M |
| 2024-06-28 | -98.36 | $2.78 | 1.1M |
| 2024-06-27 | -96.49 | $2.83 | 610100 |
| 2024-06-26 | -84.21 | $2.90 | 745300 |
| 2024-06-25 | -82.72 | $2.95 | 540122 |
| 2024-06-24 | -85.37 | $2.93 | 727000 |
| 2024-06-21 | -84.15 | $2.94 | 567703 |
| 2024-06-20 | -81.71 | $2.96 | 634513 |
| 2024-06-18 | -88.57 | $3.01 | 7.3M |
| 2024-06-17 | -70.00 | $3.14 | 682049 |
| 2024-06-14 | -98.33 | $3.10 | 368000 |
| 2024-06-13 | -91.23 | $3.17 | 3.2M |
| 2024-06-12 | -82.46 | $3.22 | 1.2M |
| 2024-06-11 | -82.54 | $3.23 | 968400 |
| 2024-06-10 | -92.06 | $3.17 | 851400 |
| 2024-06-07 | -85.48 | $3.22 | 606515 |
| 2024-06-06 | -82.26 | $3.24 | 281729 |
| 2024-06-05 | -79.03 | $3.26 | 170827 |
| 2024-06-04 | -64.52 | $3.35 | 365200 |
| 2024-06-03 | -61.29 | $3.37 | 937200 |
| 2024-05-31 | -90.32 | $3.19 | 2.4M |
| 2024-05-30 | -74.19 | $3.29 | 694900 |
| 2024-05-29 | -100.00 | $3.31 | 221100 |
| 2024-05-28 | -43.90 | $3.57 | 195817 |
| 2024-05-24 | -43.90 | $3.57 | 185200 |
| 2024-05-23 | -36.59 | $3.60 | 234419 |
| 2024-05-22 | -34.15 | $3.61 | 179700 |
| 2024-05-21 | -36.59 | $3.60 | 112000 |
| 2024-05-20 | -31.71 | $3.62 | 84100 |
| 2024-05-17 | -29.27 | $3.63 | 79349 |
| 2024-05-16 | -46.34 | $3.56 | 125803 |
| 2024-05-15 | -46.34 | $3.56 | 85933 |
| 2024-05-14 | -12.20 | $3.70 | 97200 |
| 2024-05-13 | 0.00 | $3.72 | 117146 |
| 2024-05-10 | -19.35 | $3.58 | 73043 |
| 2024-05-09 | 0.00 | $3.60 | 145529 |
| 2024-05-08 | -25.00 | $3.48 | 143549 |
| 2024-05-07 | -50.00 | $3.43 | 237600 |
| 2024-05-06 | -42.86 | $3.45 | 153948 |
| 2024-05-03 | -63.64 | $3.41 | 150800 |
| 2024-05-02 | -81.82 | $3.37 | 139945 |
| 2024-05-01 | -54.55 | $3.43 | 149538 |
| 2024-04-30 | -68.18 | $3.40 | 109200 |
| 2024-04-29 | -63.64 | $3.41 | 212820 |
| 2024-04-26 | -43.48 | $3.45 | 292200 |
| 2024-04-25 | -56.52 | $3.42 | 159426 |
| 2024-04-24 | -34.78 | $3.47 | 1.4M |
| 2024-04-23 | -8.70 | $3.53 | 337634 |
| 2024-04-22 | -21.74 | $3.50 | 231608 |
| 2024-04-19 | -62.96 | $3.42 | 197900 |
| 2024-04-18 | -77.78 | $3.38 | 416100 |
| 2024-04-17 | -74.07 | $3.39 | 751800 |
| 2024-04-16 | -81.48 | $3.37 | 722300 |
| 2024-04-15 | -85.19 | $3.36 | 420419 |
| 2024-04-12 | -59.26 | $3.43 | 192121 |
| 2024-04-11 | -51.85 | $3.45 | 281107 |
| 2024-04-10 | -25.93 | $3.52 | 194106 |
| 2024-04-09 | -33.33 | $3.50 | 307011 |
| 2024-04-08 | -14.81 | $3.55 | 285600 |
| 2024-04-05 | -59.26 | $3.43 | 252114 |
| 2024-04-04 | -70.37 | $3.40 | 205739 |
| 2024-04-03 | -25.93 | $3.52 | 176906 |
| 2024-04-02 | -33.33 | $3.50 | 125200 |
| 2024-04-01 | -40.74 | $3.48 | 180845 |
| 2024-03-28 | -48.00 | $3.47 | 529309 |
| 2024-03-27 | -24.00 | $3.53 | 208700 |
| 2024-03-26 | -48.00 | $3.47 | 386226 |
| 2024-03-25 | -28.00 | $3.52 | 402700 |
| 2024-03-22 | -24.00 | $3.53 | 180929 |
| 2024-03-21 | -32.00 | $3.51 | 129500 |
| 2024-03-20 | -50.00 | $3.47 | 81900 |
| 2024-03-19 | -46.15 | $3.48 | 235822 |
| 2024-03-18 | -42.86 | $3.45 | 387205 |
| 2024-03-15 | -33.33 | $3.48 | 480929 |
| 2024-03-14 | -27.78 | $3.50 | 281514 |
| 2024-03-13 | -21.62 | $3.52 | 93321 |
| 2024-03-12 | -23.81 | $3.50 | 571211 |
| 2024-03-11 | -40.48 | $3.43 | 235026 |
| 2024-03-08 | -45.24 | $3.41 | 119047 |
| 2024-03-07 | -33.33 | $3.46 | 698200 |
| 2024-03-06 | -33.33 | $3.46 | 171943 |
| 2024-03-05 | -33.33 | $3.46 | 140042 |
| 2024-03-04 | -50.00 | $3.39 | 683100 |
| 2024-03-01 | -52.38 | $3.38 | 219600 |
| 2024-02-29 | -52.38 | $3.38 | 196408 |
| 2024-02-28 | -47.62 | $3.40 | 157900 |
| 2024-02-27 | -30.95 | $3.47 | 148300 |
| 2024-02-26 | -40.48 | $3.43 | 117800 |
| 2024-02-23 | -9.52 | $3.56 | 90340 |
| 2024-02-22 | -16.67 | $3.53 | 161002 |
| 2024-02-21 | 0.00 | $3.60 | 229238 |
| 2024-02-20 | -46.34 | $3.40 | 296500 |
| 2024-02-16 | -68.29 | $3.31 | 195800 |
| 2024-02-15 | -75.61 | $3.28 | 303026 |
| 2024-02-14 | -85.71 | $3.24 | 190736 |
| 2024-02-13 | -90.48 | $3.22 | 769600 |
| 2024-02-12 | -93.18 | $3.25 | 462422 |
| 2024-02-09 | -86.67 | $3.28 | 284313 |
| 2024-02-08 | -92.86 | $3.29 | 210002 |
| 2024-02-07 | -92.31 | $3.32 | 296128 |
| 2024-02-06 | -75.76 | $3.45 | 665941 |
| 2024-02-05 | -80.00 | $3.44 | 489900 |
| 2024-02-02 | -62.86 | $3.50 | 100100 |
| 2024-02-01 | -81.58 | $3.44 | 212230 |
| 2024-01-31 | -81.58 | $3.44 | 76100 |
| 2024-01-30 | -81.58 | $3.44 | 74200 |
| 2024-01-29 | -76.32 | $3.46 | 275810 |
| 2024-01-26 | -63.89 | $3.52 | 146544 |
| 2024-01-25 | -69.44 | $3.50 | 175200 |
| 2024-01-24 | -83.33 | $3.45 | 110248 |
| 2024-01-23 | -86.11 | $3.44 | 167400 |
| 2024-01-22 | -74.29 | $3.49 | 187649 |
| 2024-01-19 | -85.71 | $3.45 | 84200 |
| 2024-01-18 | -68.00 | $3.58 | 209600 |
| 2024-01-17 | -55.56 | $3.60 | 188700 |
| 2024-01-16 | -55.56 | $3.60 | 1.2M |
| 2024-01-12 | -33.33 | $3.66 | 232717 |
| 2024-01-11 | -40.74 | $3.64 | 137700 |
| 2024-01-10 | -37.93 | $3.66 | 57918 |
| 2024-01-09 | -32.26 | $3.69 | 78406 |
| 2024-01-08 | -22.58 | $3.72 | 107902 |
| 2024-01-05 | -29.03 | $3.70 | 94100 |
| 2024-01-04 | -19.35 | $3.73 | 110149 |
| 2024-01-03 | -41.94 | $3.66 | 141900 |
| 2024-01-02 | -33.33 | $3.70 | 100700 |
| 2023-12-29 | -28.57 | $3.73 | 118800 |
| 2023-12-28 | -29.73 | $3.74 | 366936 |
| 2023-12-27 | -35.00 | $3.74 | 146116 |
| 2023-12-26 | -37.50 | $3.73 | 69512 |
| 2023-12-22 | -40.00 | $3.72 | 92300 |
| 2023-12-21 | -50.00 | $3.68 | 101200 |
| 2023-12-20 | -47.50 | $3.69 | 95633 |
| 2023-12-19 | -47.50 | $3.69 | 140900 |
| 2023-12-18 | -75.00 | $3.58 | 226109 |
| 2023-12-15 | -81.58 | $3.57 | 153700 |
| 2023-12-14 | -68.42 | $3.62 | 117300 |
| 2023-12-13 | -76.32 | $3.59 | 183021 |
| 2023-12-12 | -61.54 | $3.72 | 896142 |
| 2023-12-11 | -46.15 | $3.76 | 476538 |
| 2023-12-08 | -50.00 | $3.76 | 236500 |
| 2023-12-07 | -42.31 | $3.77 | 264643 |
| 2023-12-06 | -46.15 | $3.76 | 97923 |
| 2023-12-05 | -42.31 | $3.77 | 82201 |
| 2023-12-04 | -30.77 | $3.80 | 123500 |
| 2023-12-01 | -19.23 | $3.83 | 69715 |
| 2023-11-30 | -21.43 | $3.82 | 106100 |
| 2023-11-29 | -11.43 | $3.84 | 148325 |
| 2023-11-28 | -7.50 | $3.85 | 96046 |
| 2023-11-27 | 0.00 | $3.87 | 71400 |
| 2023-11-24 | 0.00 | $3.86 | 101007 |
| 2023-11-22 | -9.76 | $3.79 | 96700 |
| 2023-11-21 | -15.52 | $3.74 | 193239 |
| 2023-11-20 | -13.79 | $3.75 | 340739 |
| 2023-11-17 | -17.24 | $3.73 | 72100 |
| 2023-11-16 | -12.07 | $3.76 | 98801 |
| 2023-11-15 | -13.79 | $3.75 | 161200 |
| 2023-11-14 | -6.90 | $3.79 | 99000 |
| 2023-11-13 | -1.92 | $3.76 | 148900 |
| 2023-11-10 | -13.73 | $3.69 | 93537 |
| 2023-11-09 | -19.61 | $3.66 | 175725 |
| 2023-11-08 | -5.88 | $3.73 | 130107 |
| 2023-11-07 | -5.88 | $3.73 | 264700 |
| 2023-11-06 | -6.12 | $3.71 | 305422 |
| 2023-11-03 | -6.12 | $3.71 | 639800 |
| 2023-11-02 | -2.50 | $3.64 | 876100 |
| 2023-11-01 | -11.76 | $3.55 | 368349 |
| 2023-10-31 | -16.13 | $3.51 | 1.7M |
| 2023-10-30 | 0.00 | $3.55 | 244800 |
| 2023-10-27 | -12.50 | $3.46 | 96513 |
| 2023-10-26 | -19.05 | $3.42 | 142145 |
| 2023-10-25 | -42.86 | $3.37 | 153400 |
| 2023-10-24 | -65.00 | $3.33 | 390400 |
| 2023-10-23 | -75.00 | $3.31 | 258000 |
| 2023-10-20 | -100.00 | $3.26 | 138700 |
| 2023-10-19 | -95.83 | $3.28 | 635629 |
| 2023-10-18 | -84.85 | $3.32 | 150622 |
| 2023-10-17 | -83.33 | $3.33 | 363600 |
| 2023-10-16 | -77.78 | $3.35 | 944441 |
| 2023-10-13 | -91.67 | $3.30 | 124249 |
| 2023-10-12 | -88.24 | $3.33 | 187033 |
| 2023-10-11 | -86.11 | $3.36 | 163433 |
| 2023-10-10 | -89.19 | $3.35 | 248241 |
| 2023-10-09 | -78.05 | $3.40 | 155000 |
| 2023-10-06 | -75.61 | $3.41 | 201800 |
| 2023-10-05 | -82.93 | $3.38 | 185345 |
| 2023-10-04 | -95.12 | $3.33 | 276300 |
| 2023-10-03 | -95.00 | $3.34 | 278800 |
| 2023-10-02 | -100.00 | $3.35 | 191436 |
| 2023-09-29 | -90.70 | $3.41 | 173900 |
| 2023-09-28 | -91.23 | $3.42 | 324238 |
| 2023-09-27 | -100.00 | $3.37 | 240200 |
| 2023-09-26 | -96.30 | $3.42 | 390746 |
| 2023-09-25 | -100.00 | $3.40 | 134205 |
| 2023-09-22 | -92.86 | $3.50 | 115311 |
| 2023-09-21 | -88.00 | $3.58 | 173400 |
| 2023-09-20 | -84.00 | $3.60 | 190800 |
| 2023-09-19 | -81.13 | $3.62 | 192000 |
| 2023-09-18 | -88.68 | $3.58 | 86701 |
| 2023-09-15 | -86.79 | $3.59 | 790300 |
| 2023-09-14 | -75.47 | $3.65 | 112312 |
| 2023-09-13 | -79.25 | $3.63 | 60326 |
| 2023-09-12 | -66.04 | $3.70 | 126600 |
| 2023-09-11 | -69.81 | $3.68 | 94546 |
| 2023-09-08 | -79.25 | $3.63 | 126800 |
| 2023-09-07 | -94.55 | $3.55 | 124436 |
| 2023-09-06 | -92.73 | $3.56 | 92911 |
| 2023-09-05 | -92.16 | $3.60 | 176035 |
| 2023-09-01 | -97.30 | $3.71 | 77400 |
| 2023-08-31 | -87.10 | $3.81 | 128500 |
| 2023-08-30 | -87.10 | $3.81 | 226811 |
| 2023-08-29 | -80.65 | $3.83 | 659914 |
| 2023-08-28 | -83.33 | $3.97 | 80001 |
| 2023-08-25 | -77.78 | $3.98 | 38844 |
| 2023-08-24 | -83.33 | $3.97 | 50500 |
| 2023-08-23 | -78.26 | $3.99 | 39000 |
| 2023-08-22 | -68.18 | $4.02 | 82540 |
| 2023-08-21 | -42.42 | $4.03 | 388600 |
| 2023-08-18 | -51.52 | $4.00 | 161900 |
| 2023-08-17 | -42.42 | $4.03 | 72000 |
| 2023-08-16 | -51.52 | $4.00 | 96300 |
| 2023-08-15 | -48.48 | $4.01 | 58021 |
| 2023-08-14 | -45.45 | $4.02 | 210100 |
| 2023-08-11 | -42.42 | $4.03 | 63300 |
| 2023-08-10 | -48.48 | $4.01 | 56610 |
| 2023-08-09 | -45.45 | $4.02 | 100300 |
| 2023-08-08 | -39.39 | $4.04 | 67500 |
| 2023-08-07 | -35.14 | $4.04 | 60900 |
| 2023-08-04 | -31.71 | $4.04 | 43303 |
| 2023-08-03 | -25.00 | $4.05 | 207300 |
| 2023-08-02 | -23.64 | $4.04 | 55500 |
| 2023-08-01 | -18.18 | $4.07 | 80100 |
| 2023-07-31 | -20.00 | $4.06 | 75500 |
| 2023-07-28 | -18.18 | $4.07 | 217000 |
| 2023-07-27 | -9.09 | $4.12 | 74239 |
| 2023-07-26 | -13.46 | $4.07 | 99444 |
| 2023-07-25 | -25.00 | $3.92 | 94800 |
| 2023-07-24 | -13.64 | $3.96 | 56300 |
| 2023-07-21 | -4.26 | $4.00 | 74900 |
| 2023-07-20 | -2.22 | $3.99 | 71416 |
| 2023-07-19 | 0.00 | $3.98 | 83300 |
| 2023-07-18 | -5.00 | $3.93 | 93700 |
| 2023-07-17 | -7.50 | $3.92 | 270100 |
| 2023-07-14 | -12.50 | $3.90 | 412900 |
| 2023-07-13 | -2.44 | $3.94 | 49500 |
| 2023-07-12 | 0.00 | $3.91 | 65707 |
| 2023-07-11 | -5.56 | $3.84 | 181715 |
| 2023-07-10 | -25.00 | $3.77 | 91300 |
| 2023-07-07 | -25.00 | $3.77 | 102029 |
| 2023-07-06 | -38.89 | $3.72 | 237518 |
| 2023-07-05 | -33.33 | $3.74 | 124100 |
| 2023-07-03 | -8.33 | $3.83 | 51500 |
| 2023-06-30 | -2.78 | $3.85 | 94540 |
| 2023-06-29 | -23.53 | $3.76 | 69200 |
| 2023-06-28 | 0.00 | $3.84 | 87303 |
| 2023-06-27 | -4.00 | $3.74 | 301300 |
| 2023-06-26 | -39.29 | $3.67 | 102137 |
| 2023-06-23 | -57.14 | $3.62 | 105400 |
| 2023-06-22 | -68.75 | $3.60 | 136015 |
| 2023-06-21 | -60.00 | $3.64 | 114124 |
| 2023-06-20 | -64.86 | $3.63 | 245100 |
| 2023-06-16 | -62.16 | $3.64 | 111900 |
| 2023-06-15 | -67.57 | $3.62 | 1.3M |
| 2023-06-14 | -81.40 | $3.58 | 88600 |
| 2023-06-13 | -91.84 | $3.54 | 1.3M |
| 2023-06-12 | -91.84 | $3.54 | 167600 |
| 2023-06-09 | -93.88 | $3.53 | 197126 |
| 2023-06-08 | -80.77 | $3.60 | 130643 |
| 2023-06-07 | -88.46 | $3.56 | 1.7M |
| 2023-06-06 | -95.92 | $3.55 | 144203 |
| 2023-06-05 | -78.57 | $3.69 | 365500 |
| 2023-06-02 | -85.71 | $3.66 | 155836 |
| 2023-06-01 | -83.33 | $3.67 | 475634 |
| 2023-05-31 | -86.96 | $3.66 | 149337 |
| 2023-05-30 | -95.35 | $3.71 | 75300 |
| 2023-05-26 | -92.16 | $3.74 | 67400 |
| 2023-05-25 | -90.20 | $3.75 | 122645 |
| 2023-05-24 | -93.18 | $3.80 | 71000 |
| 2023-05-23 | -86.36 | $3.83 | 146104 |
| 2023-05-22 | -81.82 | $3.85 | 136300 |
| 2023-05-19 | -88.64 | $3.82 | 232906 |
| 2023-05-18 | -97.73 | $3.78 | 71500 |
| 2023-05-17 | -81.08 | $3.91 | 37235 |
| 2023-05-16 | -72.97 | $3.94 | 63011 |
| 2023-05-15 | -67.57 | $3.96 | 876516 |
| 2023-05-12 | -62.16 | $3.98 | 52600 |
| 2023-05-11 | -51.35 | $4.02 | 48800 |
| 2023-05-10 | -64.86 | $3.97 | 78306 |
| 2023-05-09 | -67.57 | $3.96 | 44032 |
| 2023-05-08 | -70.27 | $3.95 | 842644 |
| 2023-05-05 | -72.97 | $3.94 | 103500 |
| 2023-05-04 | -89.19 | $3.88 | 92500 |
| 2023-05-03 | -76.92 | $4.01 | 157600 |
| 2023-05-02 | -42.31 | $4.10 | 75000 |
| 2023-05-01 | -15.38 | $4.17 | 113200 |
| 2023-04-28 | -19.23 | $4.16 | 65500 |
| 2023-04-27 | -23.08 | $4.15 | 48300 |
| 2023-04-26 | -17.86 | $4.15 | 334239 |
| 2023-04-25 | -61.29 | $4.01 | 227548 |
| 2023-04-24 | -30.77 | $4.08 | 39131 |
| 2023-04-21 | -37.78 | $4.03 | 60719 |
| 2023-04-20 | -35.56 | $4.04 | 37400 |
| 2023-04-19 | -15.56 | $4.13 | 48900 |
| 2023-04-18 | -8.89 | $4.16 | 893244 |
| 2023-04-17 | -15.56 | $4.13 | 408332 |
| 2023-04-14 | -16.33 | $4.12 | 52400 |
| 2023-04-13 | -14.29 | $4.13 | 32328 |
| 2023-04-12 | -4.08 | $4.18 | 46044 |
| 2023-04-11 | -8.51 | $4.14 | 106800 |
| 2023-04-10 | -7.32 | $4.09 | 65200 |
| 2023-04-06 | -7.32 | $4.09 | 44100 |
| 2023-04-05 | -24.39 | $4.02 | 142800 |
| 2023-04-04 | -9.76 | $4.08 | 196100 |
| 2023-04-03 | -4.88 | $4.10 | 67948 |
| 2023-03-31 | -15.00 | $4.05 | 221100 |
| 2023-03-30 | -12.12 | $4.00 | 52312 |
| 2023-03-29 | -24.14 | $3.93 | 54600 |
| 2023-03-28 | -34.48 | $3.90 | 52600 |
| 2023-03-27 | -59.38 | $3.84 | 62115 |
| 2023-03-24 | -71.88 | $3.80 | 35400 |
| 2023-03-23 | -56.25 | $3.85 | 93830 |
| 2023-03-22 | -40.63 | $3.90 | 90600 |
| 2023-03-21 | -53.13 | $3.86 | 39500 |
| 2023-03-20 | -68.75 | $3.81 | 52442 |
| 2023-03-17 | -96.88 | $3.72 | 56300 |
| 2023-03-16 | -74.19 | $3.80 | 395305 |
| 2023-03-15 | -74.19 | $3.80 | 87804 |
| 2023-03-14 | -11.32 | $3.97 | 66500 |
| 2023-03-13 | -20.00 | $3.92 | 50100 |
| 2023-03-10 | -16.36 | $3.94 | 83039 |
| 2023-03-09 | -32.73 | $3.85 | 75200 |
| 2023-03-08 | -32.73 | $3.85 | 65434 |
| 2023-03-07 | -36.36 | $3.83 | 43211 |
| 2023-03-06 | -27.27 | $3.88 | 71115 |
| 2023-03-03 | -25.45 | $3.89 | 39100 |
| 2023-03-02 | -25.45 | $3.89 | 56300 |
| 2023-03-01 | -27.27 | $3.88 | 295931 |
| 2023-02-28 | -9.09 | $3.98 | 179200 |
| 2023-02-27 | -6.25 | $3.93 | 68525 |
| 2023-02-24 | -6.67 | $3.90 | 52100 |
| 2023-02-23 | -24.44 | $3.82 | 36546 |
| 2023-02-22 | -22.22 | $3.83 | 75110 |
| 2023-02-21 | -8.89 | $3.89 | 137603 |
| 2023-02-17 | 0.00 | $3.93 | 32900 |
| 2023-02-16 | -2.22 | $3.92 | 57823 |
| 2023-02-15 | -11.90 | $3.85 | 170000 |
| 2023-02-14 | -76.19 | $3.58 | 58400 |
| 2023-02-13 | -95.24 | $3.50 | 81216 |
| 2023-02-10 | -94.87 | $3.53 | 184500 |
| 2023-02-09 | -85.29 | $3.61 | 117714 |
| 2023-02-08 | -88.24 | $3.60 | 117500 |
| 2023-02-07 | -79.41 | $3.63 | 229820 |
| 2023-02-06 | -33.33 | $3.80 | 109803 |
| 2023-02-03 | -18.37 | $3.81 | 148400 |
| 2023-02-02 | -5.08 | $3.87 | 108132 |
| 2023-02-01 | -1.69 | $3.89 | 145937 |
| 2023-01-31 | -3.51 | $3.85 | 156700 |
| 2023-01-30 | -3.45 | $3.85 | 336100 |
| 2023-01-27 | -1.72 | $3.86 | 108100 |
| 2023-01-26 | 0.00 | $3.83 | 80043 |
| 2023-01-25 | -3.70 | $3.81 | 74000 |
| 2023-01-24 | -9.26 | $3.78 | 96100 |
| 2023-01-23 | -3.70 | $3.81 | 125400 |
| 2023-01-20 | -1.85 | $3.82 | 98536 |
| 2023-01-19 | -16.67 | $3.74 | 148200 |
| 2023-01-18 | -11.11 | $3.77 | 326500 |
| 2023-01-17 | -1.69 | $3.81 | 236427 |
| 2023-01-13 | -14.89 | $3.63 | 59738 |
| 2023-01-12 | -4.26 | $3.68 | 79400 |
| 2023-01-11 | -8.89 | $3.64 | 52429 |
| 2023-01-10 | -4.65 | $3.64 | 94200 |
| 2023-01-09 | -11.63 | $3.61 | 187328 |
| 2023-01-06 | -17.86 | $3.46 | 199200 |
| 2023-01-05 | -60.71 | $3.34 | 307002 |
| 2023-01-04 | -40.00 | $3.41 | 1.6M |
| 2023-01-03 | -73.33 | $3.31 | 129900 |
| 2022-12-30 | -73.33 | $3.31 | 167938 |
| 2022-12-29 | -66.67 | $3.33 | 86515 |
| 2022-12-28 | -76.67 | $3.30 | 130011 |
| 2022-12-27 | -56.67 | $3.36 | 189100 |
| 2022-12-23 | -50.00 | $3.38 | 170900 |
| 2022-12-22 | -66.67 | $3.33 | 149800 |
| 2022-12-21 | -66.67 | $3.33 | 147900 |
| 2022-12-20 | -70.00 | $3.32 | 283243 |
| 2022-12-19 | -70.00 | $3.32 | 264949 |
| 2022-12-16 | -86.67 | $3.27 | 136000 |
| 2022-12-15 | -73.08 | $3.34 | 155416 |
| 2022-12-14 | -84.62 | $3.31 | 168600 |
| 2022-12-13 | -42.31 | $3.42 | 186242 |
| 2022-12-12 | -50.00 | $3.40 | 187600 |
| 2022-12-09 | -28.57 | $3.45 | 640513 |
| 2022-12-08 | -24.14 | $3.46 | 122200 |
| 2022-12-07 | -16.67 | $3.48 | 88906 |
| 2022-12-06 | -9.38 | $3.50 | 145500 |
| 2022-12-05 | -19.35 | $3.46 | 1.0M |
| 2022-12-02 | -11.76 | $3.48 | 425622 |
| 2022-12-01 | 0.00 | $3.49 | 1.2M |
| 2022-11-30 | -3.33 | $3.39 | 92100 |
| 2022-11-29 | -6.67 | $3.38 | 224942 |
| 2022-11-28 | -16.67 | $3.35 | 292700 |
| 2022-11-25 | -3.33 | $3.39 | 75142 |
| 2022-11-23 | -10.00 | $3.36 | 126200 |
| 2022-11-22 | -16.22 | $3.33 | 246600 |
| 2022-11-21 | -25.64 | $3.29 | 148400 |
| 2022-11-18 | -13.95 | $3.33 | 457700 |
| 2022-11-17 | -18.37 | $3.30 | 157200 |
| 2022-11-16 | -14.00 | $3.32 | 112200 |
| 2022-11-15 | -4.00 | $3.37 | 300547 |
| 2022-11-14 | -4.08 | $3.36 | 224400 |
| 2022-11-11 | 0.00 | $3.31 | 143412 |
| 2022-11-10 | 0.00 | $3.30 | 110700 |
| 2022-11-09 | -5.66 | $3.26 | 105900 |
| 2022-11-08 | -9.26 | $3.24 | 343928 |
| 2022-11-07 | 0.00 | $3.29 | 514000 |
| 2022-11-04 | -4.08 | $3.22 | 193500 |
| 2022-11-03 | -17.39 | $3.13 | 362811 |
| 2022-11-02 | -12.77 | $3.15 | 258719 |
| 2022-11-01 | -14.89 | $3.14 | 262100 |
| 2022-10-31 | -8.70 | $3.16 | 356145 |
| 2022-10-28 | -4.44 | $3.17 | 228800 |
| 2022-10-27 | -9.76 | $3.11 | 382900 |
| 2022-10-26 | -9.52 | $3.10 | 94400 |
| 2022-10-25 | -8.57 | $3.04 | 610200 |
| 2022-10-24 | -7.14 | $2.98 | 423113 |
| 2022-10-21 | -8.00 | $2.95 | 191523 |
| 2022-10-20 | -25.00 | $2.90 | 320923 |
| 2022-10-19 | -51.22 | $2.92 | 234105 |
| 2022-10-18 | -54.17 | $2.94 | 1.1M |
| 2022-10-17 | -60.38 | $2.93 | 1.1M |
| 2022-10-14 | -83.33 | $2.82 | 344127 |
| 2022-10-13 | -80.33 | $2.84 | 351300 |
| 2022-10-12 | -93.55 | $2.76 | 279400 |
| 2022-10-11 | -89.86 | $2.79 | 1.0M |
| 2022-10-10 | -87.67 | $2.81 | 335600 |
| 2022-10-07 | -93.42 | $2.77 | 778738 |
| 2022-10-06 | -96.05 | $2.75 | 639900 |
| 2022-10-05 | -92.11 | $2.78 | 340033 |
| 2022-10-04 | -78.95 | $2.88 | 1.5M |
| 2022-10-03 | -82.89 | $2.85 | 555000 |
| 2022-09-30 | -90.79 | $2.79 | 734700 |
| 2022-09-29 | -94.74 | $2.76 | 798800 |
| 2022-09-28 | -80.88 | $2.93 | 1.5M |
| 2022-09-27 | -89.55 | $2.88 | 1.4M |
| 2022-09-26 | -92.54 | $2.86 | 474400 |
| 2022-09-23 | -95.00 | $2.91 | 547843 |
| 2022-09-22 | -85.71 | $3.12 | 481400 |
| 2022-09-21 | -100.00 | $3.08 | 172300 |
| 2022-09-20 | -96.43 | $3.21 | 348200 |
| 2022-09-19 | -76.00 | $3.30 | 273944 |
| 2022-09-16 | -75.00 | $3.32 | 281900 |
| 2022-09-15 | -85.29 | $3.29 | 919100 |
| 2022-09-14 | -64.71 | $3.36 | 163204 |
| 2022-09-13 | -52.94 | $3.40 | 245300 |
| 2022-09-12 | -38.24 | $3.45 | 454600 |
| 2022-09-09 | -64.71 | $3.36 | 228811 |
| 2022-09-08 | -91.18 | $3.27 | 306400 |
| 2022-09-07 | -82.35 | $3.30 | 463537 |
| 2022-09-06 | -93.55 | $3.29 | 480013 |
| 2022-09-02 | -100.00 | $3.28 | 226300 |
| 2022-09-01 | -68.97 | $3.38 | 473600 |
| 2022-08-31 | -59.38 | $3.39 | 1.0M |
| 2022-08-30 | -72.73 | $3.34 | 662238 |
| 2022-08-29 | -45.45 | $3.43 | 421449 |
| 2022-08-26 | -57.58 | $3.39 | 153400 |
| 2022-08-25 | -42.42 | $3.44 | 253946 |
| 2022-08-24 | -48.48 | $3.42 | 202505 |
| 2022-08-23 | -39.39 | $3.45 | 182400 |
| 2022-08-22 | -36.36 | $3.46 | 284725 |
| 2022-08-19 | -18.18 | $3.52 | 102222 |
| 2022-08-18 | -6.06 | $3.56 | 176500 |
| 2022-08-17 | -9.09 | $3.55 | 110803 |
| 2022-08-16 | -6.06 | $3.56 | 182100 |
| 2022-08-15 | -22.86 | $3.52 | 180400 |
| 2022-08-12 | -20.00 | $3.53 | 175122 |
| 2022-08-11 | -11.43 | $3.56 | 419400 |
| 2022-08-10 | -18.42 | $3.53 | 1.8M |
| 2022-08-09 | -65.79 | $3.35 | 266000 |
| 2022-08-08 | -76.32 | $3.31 | 285200 |
| 2022-08-05 | -78.95 | $3.30 | 260500 |
| 2022-08-04 | -86.84 | $3.27 | 100839 |
| 2022-08-03 | -78.95 | $3.30 | 289842 |
| 2022-08-02 | -81.58 | $3.29 | 408738 |
| 2022-08-01 | -86.84 | $3.27 | 459311 |
| 2022-07-29 | -63.16 | $3.36 | 147830 |
| 2022-07-28 | -61.54 | $3.37 | 202500 |
| 2022-07-27 | -7.69 | $3.58 | 308505 |
| 2022-07-26 | -68.09 | $3.37 | 479200 |
| 2022-07-25 | -57.45 | $3.42 | 204224 |
| 2022-07-22 | -65.96 | $3.38 | 71644 |
| 2022-07-21 | -55.32 | $3.43 | 161435 |
| 2022-07-20 | -55.32 | $3.43 | 222118 |
| 2022-07-19 | -61.97 | $3.49 | 752801 |
| 2022-07-18 | -80.28 | $3.36 | 425000 |
| 2022-07-15 | -94.74 | $3.26 | 287000 |
| 2022-07-14 | -96.10 | $3.25 | 269600 |
| 2022-07-13 | -100.00 | $3.31 | 234100 |
| 2022-07-12 | -92.54 | $3.37 | 300000 |
| 2022-07-11 | -98.41 | $3.37 | 516900 |
| 2022-07-08 | -91.73 | $3.48 | 847641 |
| 2022-07-07 | -98.50 | $3.39 | 455234 |
| 2022-07-06 | -99.24 | $3.40 | 638142 |
| 2022-07-05 | -97.71 | $3.42 | 246500 |
| 2022-07-01 | -93.55 | $3.54 | 113800 |
| 2022-06-30 | -94.35 | $3.53 | 120000 |
| 2022-06-29 | -91.13 | $3.57 | 183500 |
| 2022-06-28 | -87.90 | $3.61 | 374500 |
| 2022-06-27 | -85.48 | $3.64 | 221545 |
| 2022-06-24 | -86.29 | $3.63 | 174724 |
| 2022-06-23 | -97.58 | $3.49 | 248000 |
| 2022-06-22 | -99.10 | $3.60 | 255300 |
| 2022-06-21 | -95.40 | $3.87 | 330200 |
| 2022-06-17 | -97.70 | $3.85 | 117540 |
| 2022-06-16 | -87.06 | $3.96 | 228100 |
| 2022-06-15 | -91.76 | $3.92 | 291000 |
| 2022-06-14 | -90.48 | $3.94 | 408032 |
| 2022-06-13 | -98.81 | $3.87 | 264726 |
| 2022-06-10 | -92.77 | $3.93 | 437900 |
| 2022-06-09 | -94.37 | $4.03 | 467100 |
| 2022-06-08 | -83.67 | $4.07 | 170622 |
| 2022-06-07 | -71.43 | $4.13 | 2.2M |
| 2022-06-06 | -48.98 | $4.24 | 119508 |
| 2022-06-03 | -53.06 | $4.22 | 99000 |
| 2022-06-02 | -48.98 | $4.24 | 195800 |
| 2022-06-01 | -67.35 | $4.15 | 1.7M |
| 2022-05-31 | -75.51 | $4.11 | 4.6M |
| 2022-05-27 | -76.60 | $4.12 | 114300 |
| 2022-05-26 | -72.34 | $4.14 | 504500 |
| 2022-05-25 | -76.60 | $4.12 | 128700 |
| 2022-05-24 | -70.21 | $4.15 | 151000 |
| 2022-05-23 | -68.09 | $4.16 | 322025 |
| 2022-05-20 | -87.23 | $4.07 | 1.9M |
| 2022-05-19 | -89.47 | $4.14 | 65300 |
| 2022-05-18 | -90.00 | $4.21 | 42300 |
| 2022-05-17 | -18.75 | $4.45 | 88900 |
| 2022-05-16 | -31.25 | $4.41 | 55249 |
| 2022-05-13 | -40.63 | $4.38 | 59801 |
| 2022-05-12 | -81.25 | $4.25 | 151300 |
| 2022-05-11 | -75.00 | $4.27 | 361600 |
| 2022-05-10 | -37.50 | $4.39 | 184200 |
| 2022-05-09 | -43.75 | $4.37 | 69419 |
| 2022-05-06 | -50.00 | $4.35 | 102700 |
| 2022-05-05 | -50.00 | $4.35 | 78000 |
| 2022-05-04 | -34.38 | $4.40 | 90500 |
| 2022-05-03 | -27.50 | $4.40 | 357704 |
| 2022-05-02 | -52.50 | $4.30 | 157107 |
| 2022-04-29 | -65.00 | $4.25 | 51200 |
| 2022-04-28 | -72.50 | $4.22 | 154800 |
| 2022-04-27 | -77.50 | $4.20 | 164000 |
| 2022-04-26 | -55.00 | $4.29 | 133031 |
| 2022-04-25 | -55.00 | $4.29 | 115500 |
| 2022-04-22 | -60.00 | $4.27 | 47215 |
| 2022-04-21 | -55.00 | $4.29 | 112244 |
| 2022-04-20 | -10.00 | $4.47 | 139336 |
| 2022-04-19 | 0.00 | $4.50 | 567014 |
| 2022-04-18 | -22.50 | $4.39 | 38926 |
| 2022-04-14 | -19.15 | $4.39 | 98641 |
| 2022-04-13 | -9.80 | $4.43 | 150127 |
| 2022-04-12 | -21.57 | $4.37 | 147133 |
| 2022-04-11 | -3.92 | $4.46 | 55100 |
| 2022-04-08 | -6.52 | $4.40 | 59600 |
| 2022-04-07 | -14.89 | $4.35 | 132000 |
| 2022-04-06 | -35.42 | $4.25 | 94600 |
| 2022-04-05 | -49.06 | $4.16 | 154400 |
| 2022-04-04 | -29.85 | $4.22 | 2.2M |
| 2022-04-01 | -15.07 | $4.31 | 192025 |
| 2022-03-31 | -4.11 | $4.39 | 241900 |
| 2022-03-30 | -1.39 | $4.40 | 100500 |
| 2022-03-29 | -3.08 | $4.32 | 295500 |
| 2022-03-28 | -1.79 | $4.24 | 198500 |
| 2022-03-25 | -3.70 | $4.21 | 83042 |
| 2022-03-24 | -5.88 | $4.17 | 69400 |
| 2022-03-23 | -2.04 | $4.17 | 77100 |
| 2022-03-22 | -2.17 | $4.14 | 158847 |
| 2022-03-21 | -6.82 | $4.10 | 48403 |
| 2022-03-18 | -17.02 | $4.08 | 197800 |
| 2022-03-17 | -17.02 | $4.08 | 73200 |
| 2022-03-16 | -31.91 | $4.01 | 320800 |
| 2022-03-15 | -19.15 | $4.07 | 294600 |
| 2022-03-14 | -29.79 | $4.02 | 213900 |
| 2022-03-11 | -42.55 | $3.96 | 283315 |
| 2022-03-10 | -42.55 | $3.96 | 1.6M |
| 2022-03-09 | -51.06 | $3.92 | 147910 |
| 2022-03-08 | -74.47 | $3.81 | 318400 |
| 2022-03-07 | -95.74 | $3.71 | 271424 |
| 2022-03-04 | -91.18 | $3.85 | 198940 |
| 2022-03-03 | -55.88 | $3.97 | 135400 |
| 2022-03-02 | -55.88 | $3.97 | 400400 |
| 2022-03-01 | -58.82 | $3.96 | 204010 |
| 2022-02-28 | -31.58 | $4.04 | 151519 |
| 2022-02-25 | -23.68 | $4.07 | 96308 |
| 2022-02-24 | -39.47 | $4.01 | 199911 |
| 2022-02-23 | -13.16 | $4.11 | 178208 |
| 2022-02-22 | -13.16 | $4.11 | 234500 |
| 2022-02-18 | -5.26 | $4.14 | 1.8M |
| 2022-02-17 | -13.16 | $4.11 | 168728 |
| 2022-02-16 | -3.45 | $4.06 | 314700 |
| 2022-02-15 | -25.00 | $3.96 | 56840 |
| 2022-02-14 | -50.00 | $3.91 | 50900 |
| 2022-02-11 | -65.63 | $3.89 | 28700 |
| 2022-02-10 | -50.00 | $3.94 | 44040 |
| 2022-02-09 | -56.25 | $3.92 | 74941 |
| 2022-02-08 | -62.50 | $3.90 | 89233 |
| 2022-02-07 | -70.59 | $3.88 | 107200 |
| 2022-02-04 | -75.61 | $3.88 | 57247 |
| 2022-02-03 | -73.17 | $3.89 | 42806 |
| 2022-02-02 | -78.05 | $3.87 | 58021 |
| 2022-02-01 | -57.41 | $3.88 | 166300 |
| 2022-01-31 | -62.07 | $3.83 | 95500 |
| 2022-01-28 | -31.75 | $3.99 | 68400 |
| 2022-01-27 | -31.75 | $3.99 | 50242 |
| 2022-01-26 | -39.68 | $3.94 | 334903 |
| 2022-01-25 | -33.33 | $3.98 | 64602 |
| 2022-01-24 | -31.34 | $3.98 | 105600 |
| 2022-01-21 | -28.36 | $4.00 | 72700 |
| 2022-01-20 | -31.88 | $3.97 | 84400 |
| 2022-01-19 | -27.54 | $4.00 | 257000 |
| 2022-01-18 | -24.32 | $4.01 | 194900 |
| 2022-01-14 | -18.92 | $4.05 | 83500 |
| 2022-01-13 | -18.18 | $4.05 | 64000 |
| 2022-01-12 | -12.66 | $4.09 | 93102 |
| 2022-01-11 | -15.19 | $4.07 | 264800 |
| 2022-01-10 | -24.05 | $4.00 | 169100 |
| 2022-01-07 | -2.53 | $4.17 | 52100 |
| 2022-01-06 | -5.06 | $4.11 | 238808 |
| 2022-01-05 | -7.27 | $3.87 | 195411 |
| 2022-01-04 | -3.03 | $3.68 | 77000 |
| 2022-01-03 | -13.33 | $3.62 | 208100 |
| 2021-12-31 | 0.00 | $3.66 | 67624 |
| 2021-12-30 | -15.15 | $3.60 | 76926 |
| 2021-12-29 | -15.15 | $3.60 | 96707 |
| 2021-12-28 | -24.24 | $3.57 | 70200 |
| 2021-12-27 | -27.27 | $3.56 | 114804 |
| 2021-12-23 | -36.36 | $3.53 | 90643 |
| 2021-12-22 | -42.42 | $3.51 | 150736 |
| 2021-12-21 | -41.67 | $3.53 | 133429 |
| 2021-12-20 | -44.44 | $3.52 | 244121 |
| 2021-12-17 | -52.78 | $3.49 | 115502 |
| 2021-12-16 | -66.67 | $3.44 | 124702 |
| 2021-12-15 | -61.11 | $3.46 | 88900 |
| 2021-12-14 | -19.44 | $3.61 | 144616 |
| 2021-12-13 | -40.91 | $3.58 | 168305 |
| 2021-12-10 | -52.27 | $3.53 | 156000 |
| 2021-12-09 | -78.72 | $3.42 | 198900 |
| 2021-12-08 | -80.85 | $3.41 | 248937 |
| 2021-12-07 | -76.60 | $3.43 | 283042 |
| 2021-12-06 | -70.21 | $3.46 | 457700 |
| 2021-12-03 | -97.87 | $3.33 | 139500 |
| 2021-12-02 | -93.62 | $3.35 | 319600 |
| 2021-12-01 | -93.48 | $3.36 | 249200 |
| 2021-11-30 | -93.48 | $3.36 | 628500 |
| 2021-11-29 | -86.84 | $3.46 | 179500 |
| 2021-11-26 | -92.86 | $3.53 | 98100 |
| 2021-11-24 | -91.67 | $3.57 | 85700 |
| 2021-11-23 | -58.33 | $3.65 | 57700 |
| 2021-11-22 | -58.33 | $3.65 | 203419 |
| 2021-11-19 | -70.83 | $3.62 | 49229 |
| 2021-11-18 | -70.83 | $3.62 | 56439 |
| 2021-11-17 | -52.00 | $3.66 | 91824 |
| 2021-11-16 | -58.62 | $3.62 | 131802 |
| 2021-11-15 | -24.14 | $3.72 | 74243 |
| 2021-11-12 | -27.59 | $3.71 | 71738 |
| 2021-11-11 | 0.00 | $3.79 | 63500 |
| 2021-11-10 | -6.90 | $3.77 | 66900 |
| 2021-11-09 | -15.00 | $3.67 | 75714 |
| 2021-11-08 | -70.00 | $3.56 | 97027 |
| 2021-11-05 | -45.00 | $3.61 | 97700 |
| 2021-11-04 | -65.38 | $3.59 | 220638 |
| 2021-11-03 | -46.15 | $3.64 | 210000 |
| 2021-11-02 | -50.00 | $3.63 | 139000 |
| 2021-11-01 | -23.08 | $3.70 | 77012 |
| 2021-10-29 | -38.46 | $3.66 | 38747 |
| 2021-10-28 | -38.46 | $3.66 | 57000 |
| 2021-10-27 | -53.85 | $3.62 | 93824 |
| 2021-10-26 | -61.76 | $3.63 | 103145 |
| 2021-10-25 | -73.53 | $3.59 | 191728 |
| 2021-10-22 | -73.53 | $3.59 | 56900 |
| 2021-10-21 | -76.47 | $3.58 | 104305 |
| 2021-10-20 | -100.00 | $3.50 | 69438 |
| 2021-10-19 | -100.00 | $3.52 | 73500 |
| 2021-10-18 | -73.68 | $3.56 | 264249 |
| 2021-10-15 | -46.67 | $3.63 | 975746 |
| 2021-10-14 | -53.33 | $3.60 | 97002 |
| 2021-10-13 | -62.22 | $3.56 | 86400 |
| 2021-10-12 | -51.11 | $3.61 | 89400 |
| 2021-10-11 | -46.67 | $3.63 | 67248 |
| 2021-10-08 | -20.00 | $3.75 | 128708 |
| 2021-10-07 | -33.33 | $3.69 | 40900 |
| 2021-10-06 | -28.89 | $3.71 | 47100 |
| 2021-10-05 | -33.33 | $3.69 | 87600 |
| 2021-10-04 | -40.00 | $3.66 | 55113 |
| 2021-10-01 | -57.78 | $3.58 | 77334 |
| 2021-09-30 | -46.67 | $3.63 | 82004 |
| 2021-09-29 | -26.67 | $3.72 | 61200 |
| 2021-09-28 | -34.55 | $3.75 | 59100 |
| 2021-09-27 | -51.79 | $3.66 | 71200 |
| 2021-09-24 | -50.88 | $3.67 | 49925 |
| 2021-09-23 | -59.65 | $3.62 | 85925 |
| 2021-09-22 | -70.18 | $3.56 | 297627 |
| 2021-09-21 | -86.67 | $3.47 | 489815 |
| 2021-09-20 | -95.24 | $3.42 | 167923 |
| 2021-09-17 | -96.61 | $3.45 | 74131 |
| 2021-09-16 | -96.30 | $3.50 | 116832 |
| 2021-09-15 | -84.62 | $3.58 | 140100 |
| 2021-09-14 | -92.31 | $3.54 | 96135 |
| 2021-09-13 | -88.46 | $3.56 | 496900 |
| 2021-09-10 | -97.92 | $3.55 | 35817 |
| 2021-09-09 | -100.00 | $3.61 | 56444 |
| 2021-09-08 | -85.37 | $3.67 | 53100 |
| 2021-09-07 | -94.74 | $3.66 | 452220 |
| 2021-09-03 | -97.37 | $3.65 | 64403 |
| 2021-09-02 | -93.55 | $3.73 | 79420 |
| 2021-09-01 | -96.67 | $3.73 | 77227 |
| 2021-08-31 | -87.50 | $3.81 | 530930 |
| 2021-08-30 | -33.33 | $3.94 | 76016 |
| 2021-08-27 | -28.57 | $3.94 | 19624 |
| 2021-08-26 | -36.11 | $3.89 | 53600 |
| 2021-08-25 | -25.00 | $3.93 | 33415 |
| 2021-08-24 | -11.11 | $3.98 | 100000 |
| 2021-08-23 | 0.00 | $4.02 | 67600 |
| 2021-08-20 | -5.00 | $3.99 | 270010 |
| 2021-08-19 | -12.50 | $3.96 | 72900 |
| 2021-08-18 | -20.00 | $3.93 | 57701 |
| 2021-08-17 | -5.00 | $3.99 | 27100 |
| 2021-08-16 | 0.00 | $4.01 | 43900 |
| 2021-08-13 | 0.00 | $3.97 | 46711 |
| 2021-08-12 | -2.94 | $3.94 | 38105 |
| 2021-08-11 | -2.94 | $3.94 | 40300 |
| 2021-08-10 | -28.13 | $3.84 | 53500 |
| 2021-08-09 | -31.25 | $3.83 | 36300 |
| 2021-08-06 | -43.75 | $3.79 | 71600 |
| 2021-08-05 | -50.00 | $3.79 | 24000 |
| 2021-08-04 | -44.44 | $3.81 | 48600 |
| 2021-08-03 | -45.24 | $3.84 | 126427 |
| 2021-08-02 | -73.58 | $3.75 | 61100 |
| 2021-07-30 | -84.91 | $3.69 | 99206 |
| 2021-07-29 | -64.15 | $3.80 | 1.2M |
| 2021-07-28 | -60.38 | $3.82 | 53827 |
| 2021-07-27 | -81.13 | $3.71 | 60000 |
| 2021-07-26 | -84.62 | $3.70 | 69800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.72
2026-07-23
Close Price
$3.68
Vol: 572761Average Directional Index - Detailed Analysis
Minimum
8.00
Average
19.24
Maximum
53.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 10.72 | $3.68 | 572761 |
| 2026-07-22 | 10.94 | $3.78 | 154800 |
| 2026-07-21 | 11.28 | $3.73 | 125820 |
| 2026-07-20 | 11.78 | $3.79 | 181800 |
| 2026-07-17 | 12.27 | $3.80 | 165904 |
| 2026-07-16 | 12.66 | $3.73 | 145811 |
| 2026-07-15 | 13.15 | $3.72 | 151234 |
| 2026-07-14 | 13.55 | $3.76 | 272115 |
| 2026-07-13 | 14.22 | $3.77 | 237800 |
| 2026-07-10 | 14.78 | $3.73 | 141615 |
| 2026-07-09 | 15.14 | $3.69 | 324500 |
| 2026-07-08 | 15.46 | $3.72 | 157940 |
| 2026-07-07 | 15.94 | $3.72 | 288542 |
| 2026-07-06 | 16.58 | $3.67 | 286436 |
| 2026-07-02 | 16.73 | $3.65 | 292000 |
| 2026-07-01 | 17.15 | $3.54 | 274300 |
| 2026-06-30 | 16.75 | $3.66 | 195900 |
| 2026-06-29 | 16.86 | $3.70 | 151900 |
| 2026-06-26 | 17.24 | $3.69 | 209900 |
| 2026-06-25 | 17.64 | $3.67 | 209126 |
| 2026-06-24 | 17.75 | $3.64 | 235621 |
| 2026-06-23 | 17.87 | $3.68 | 221400 |
| 2026-06-22 | 17.93 | $3.63 | 449943 |
| 2026-06-18 | 17.93 | $3.47 | 607600 |
| 2026-06-17 | 17.19 | $3.73 | 467900 |
| 2026-06-16 | 17.53 | $3.82 | 148300 |
| 2026-06-15 | 18.25 | $3.78 | 163500 |
| 2026-06-12 | 18.94 | $3.83 | 106844 |
| 2026-06-11 | 19.77 | $3.79 | 252208 |
| 2026-06-10 | 20.76 | $3.72 | 110200 |
| 2026-06-09 | 21.20 | $3.69 | 339500 |
| 2026-06-08 | 21.67 | $3.69 | 189200 |
| 2026-06-05 | 22.22 | $3.68 | 189900 |
| 2026-06-04 | 22.91 | $3.67 | 229105 |
| 2026-06-03 | 23.22 | $3.63 | 217800 |
| 2026-06-02 | 23.32 | $3.63 | 289500 |
| 2026-06-01 | 23.43 | $3.65 | 1.5M |
| 2026-05-29 | 23.59 | $3.68 | 357423 |
| 2026-05-28 | 24.08 | $3.69 | 252000 |
| 2026-05-27 | 24.61 | $3.69 | 462900 |
| 2026-05-26 | 25.20 | $3.89 | 1.1M |
| 2026-05-22 | 26.40 | $3.85 | 1.7M |
| 2026-05-21 | 27.66 | $4.01 | 821244 |
| 2026-05-20 | 28.36 | $4.08 | 130619 |
| 2026-05-19 | 28.38 | $4.06 | 159200 |
| 2026-05-18 | 28.48 | $4.12 | 176800 |
| 2026-05-15 | 28.11 | $4.01 | 175700 |
| 2026-05-14 | 28.11 | $4.04 | 154733 |
| 2026-05-13 | 28.10 | $4.09 | 1.1M |
| 2026-05-12 | 27.86 | $4.00 | 214200 |
| 2026-05-11 | 28.05 | $4.05 | 185700 |
| 2026-05-08 | 28.01 | $4.06 | 136300 |
| 2026-05-07 | 28.01 | $4.04 | 147220 |
| 2026-05-06 | 28.11 | $4.05 | 149242 |
| 2026-05-05 | 27.63 | $3.94 | 364600 |
| 2026-05-04 | 27.62 | $3.94 | 476900 |
| 2026-05-01 | 27.71 | $4.00 | 118806 |
| 2026-04-30 | 26.87 | $4.01 | 183300 |
| 2026-04-29 | 26.15 | $3.90 | 176800 |
| 2026-04-28 | 26.00 | $3.91 | 227940 |
| 2026-04-27 | 25.83 | $3.88 | 127500 |
| 2026-04-24 | 25.66 | $3.91 | 234000 |
| 2026-04-23 | 25.53 | $3.87 | 209900 |
| 2026-04-22 | 25.49 | $4.02 | 251500 |
| 2026-04-21 | 24.70 | $3.95 | 146622 |
| 2026-04-20 | 24.09 | $3.98 | 150539 |
| 2026-04-17 | 23.34 | $3.94 | 190304 |
| 2026-04-16 | 22.70 | $3.97 | 106028 |
| 2026-04-15 | 21.51 | $3.97 | 255300 |
| 2026-04-14 | 20.26 | $3.96 | 159004 |
| 2026-04-13 | 19.02 | $3.91 | 208000 |
| 2026-04-10 | 17.96 | $3.84 | 87300 |
| 2026-04-09 | 16.96 | $3.86 | 212400 |
| 2026-04-08 | 15.92 | $3.82 | 193000 |
| 2026-04-07 | 14.98 | $3.77 | 334800 |
| 2026-04-06 | 14.22 | $3.81 | 177200 |
| 2026-04-02 | 13.42 | $3.78 | 272900 |
| 2026-04-01 | 13.00 | $3.73 | 1.6M |
| 2026-03-31 | 12.72 | $3.72 | 269900 |
| 2026-03-30 | 12.48 | $3.62 | 394514 |
| 2026-03-27 | 12.92 | $3.57 | 220300 |
| 2026-03-26 | 13.58 | $3.62 | 203700 |
| 2026-03-25 | 13.93 | $3.61 | 411600 |
| 2026-03-24 | 14.49 | $3.57 | 309012 |
| 2026-03-23 | 15.14 | $3.55 | 605800 |
| 2026-03-20 | 15.78 | $3.50 | 239131 |
| 2026-03-19 | 16.46 | $3.58 | 274631 |
| 2026-03-18 | 17.24 | $3.60 | 273524 |
| 2026-03-17 | 17.66 | $3.68 | 247700 |
| 2026-03-16 | 17.74 | $3.64 | 159726 |
| 2026-03-13 | 18.17 | $3.56 | 87500 |
| 2026-03-12 | 18.85 | $3.58 | 517500 |
| 2026-03-11 | 19.58 | $3.54 | 245005 |
| 2026-03-10 | 20.51 | $3.53 | 354641 |
| 2026-03-09 | 21.56 | $3.56 | 412600 |
| 2026-03-06 | 22.67 | $3.59 | 275228 |
| 2026-03-05 | 23.78 | $3.57 | 1.3M |
| 2026-03-04 | 24.90 | $3.54 | 228226 |
| 2026-03-03 | 26.01 | $3.57 | 359745 |
| 2026-03-02 | 27.29 | $3.69 | 252236 |
| 2026-02-27 | 27.90 | $3.77 | 2.3M |
| 2026-02-26 | 28.10 | $3.76 | 825000 |
| 2026-02-25 | 28.03 | $3.84 | 140900 |
| 2026-02-24 | 27.68 | $3.86 | 200900 |
| 2026-02-23 | 27.16 | $3.79 | 201020 |
| 2026-02-20 | 26.89 | $3.65 | 150724 |
| 2026-02-19 | 27.13 | $3.60 | 382100 |
| 2026-02-18 | 27.52 | $3.47 | 268600 |
| 2026-02-17 | 28.42 | $3.63 | 192100 |
| 2026-02-13 | 28.47 | $3.75 | 238400 |
| 2026-02-12 | 27.01 | $3.72 | 239722 |
| 2026-02-11 | 25.69 | $3.67 | 202522 |
| 2026-02-10 | 24.50 | $3.58 | 179900 |
| 2026-02-09 | 23.69 | $3.59 | 427945 |
| 2026-02-06 | 22.82 | $3.54 | 105200 |
| 2026-02-05 | 22.02 | $3.55 | 933611 |
| 2026-02-04 | 21.23 | $3.56 | 222125 |
| 2026-02-03 | 20.05 | $3.44 | 107700 |
| 2026-02-02 | 19.54 | $3.42 | 197342 |
| 2026-01-30 | 19.13 | $3.34 | 180400 |
| 2026-01-29 | 19.23 | $3.39 | 180100 |
| 2026-01-28 | 18.84 | $3.37 | 114542 |
| 2026-01-27 | 18.50 | $3.38 | 214900 |
| 2026-01-26 | 18.22 | $3.35 | 153100 |
| 2026-01-23 | 18.00 | $3.34 | 275300 |
| 2026-01-22 | 17.91 | $3.30 | 111048 |
| 2026-01-21 | 18.06 | $3.27 | 142248 |
| 2026-01-20 | 18.55 | $3.26 | 242621 |
| 2026-01-16 | 19.06 | $3.24 | 282600 |
| 2026-01-15 | 19.95 | $3.28 | 111100 |
| 2026-01-14 | 20.69 | $3.24 | 110935 |
| 2026-01-13 | 21.65 | $3.28 | 188800 |
| 2026-01-12 | 22.47 | $3.37 | 132616 |
| 2026-01-09 | 22.11 | $3.35 | 115300 |
| 2026-01-08 | 21.72 | $3.39 | 113314 |
| 2026-01-07 | 21.19 | $3.39 | 132725 |
| 2026-01-06 | 20.63 | $3.35 | 74547 |
| 2026-01-05 | 20.37 | $3.37 | 191332 |
| 2026-01-02 | 19.98 | $3.41 | 164649 |
| 2025-12-31 | 18.82 | $3.34 | 77600 |
| 2025-12-30 | 18.18 | $3.35 | 108600 |
| 2025-12-29 | 17.50 | $3.38 | 323600 |
| 2025-12-26 | 16.78 | $3.33 | 93900 |
| 2025-12-24 | 16.10 | $3.33 | 100642 |
| 2025-12-23 | 15.13 | $3.34 | 121002 |
| 2025-12-22 | 14.58 | $3.37 | 260900 |
| 2025-12-19 | 14.00 | $3.36 | 180513 |
| 2025-12-18 | 13.38 | $3.35 | 104917 |
| 2025-12-17 | 12.74 | $3.36 | 92619 |
| 2025-12-16 | 11.85 | $3.37 | 217700 |
| 2025-12-15 | 10.80 | $3.35 | 707502 |
| 2025-12-12 | 9.75 | $3.31 | 188105 |
| 2025-12-11 | 8.87 | $3.31 | 228500 |
| 2025-12-10 | 8.00 | $3.18 | 182320 |
| 2025-12-09 | 8.12 | $3.13 | 148604 |
| 2025-12-08 | 8.49 | $3.12 | 139500 |
| 2025-12-05 | 8.62 | $3.14 | 142700 |
| 2025-12-04 | 8.84 | $3.13 | 102700 |
| 2025-12-03 | 9.15 | $3.15 | 198500 |
| 2025-12-02 | 8.79 | $3.14 | 134900 |
| 2025-12-01 | 8.49 | $3.11 | 143600 |
| 2025-11-28 | 8.32 | $3.07 | 87712 |
| 2025-11-26 | 8.67 | $3.05 | 318236 |
| 2025-11-25 | 9.03 | $3.01 | 252301 |
| 2025-11-24 | 9.21 | $2.98 | 307507 |
| 2025-11-21 | 9.41 | $3.00 | 215249 |
| 2025-11-20 | 9.61 | $2.95 | 215641 |
| 2025-11-19 | 9.61 | $2.98 | 362722 |
| 2025-11-18 | 9.79 | $3.00 | 243500 |
| 2025-11-17 | 10.25 | $3.06 | 137829 |
| 2025-11-14 | 10.73 | $3.09 | 168900 |
| 2025-11-13 | 11.09 | $3.15 | 153200 |
| 2025-11-12 | 10.64 | $3.09 | 275648 |
| 2025-11-11 | 10.58 | $3.07 | 190729 |
| 2025-11-10 | 10.70 | $3.06 | 421606 |
| 2025-11-07 | 11.21 | $3.03 | 170937 |
| 2025-11-06 | 11.65 | $3.01 | 309045 |
| 2025-11-05 | 12.01 | $2.97 | 385701 |
| 2025-11-04 | 11.97 | $2.93 | 344032 |
| 2025-11-03 | 11.45 | $2.97 | 209715 |
| 2025-10-31 | 11.33 | $3.04 | 275400 |
| 2025-10-30 | 11.60 | $3.03 | 193600 |
| 2025-10-29 | 11.88 | $3.02 | 245710 |
| 2025-10-28 | 12.27 | $3.02 | 209540 |
| 2025-10-27 | 12.47 | $3.03 | 155600 |
| 2025-10-24 | 12.97 | $3.00 | 191419 |
| 2025-10-23 | 13.48 | $3.01 | 192536 |
| 2025-10-22 | 14.12 | $3.06 | 223300 |
| 2025-10-21 | 14.45 | $3.14 | 177035 |
| 2025-10-20 | 14.80 | $3.15 | 190130 |
| 2025-10-17 | 14.40 | $3.16 | 311419 |
| 2025-10-16 | 14.14 | $3.14 | 534640 |
| 2025-10-15 | 13.86 | $3.11 | 1.7M |
| 2025-10-14 | 13.88 | $3.09 | 398300 |
| 2025-10-13 | 14.33 | $3.05 | 204131 |
| 2025-10-10 | 15.08 | $3.05 | 249738 |
| 2025-10-09 | 15.24 | $3.03 | 239810 |
| 2025-10-08 | 15.41 | $3.03 | 203349 |
| 2025-10-07 | 15.76 | $3.04 | 116616 |
| 2025-10-06 | 15.92 | $3.07 | 233342 |
| 2025-10-03 | 15.75 | $3.13 | 103200 |
| 2025-10-02 | 14.95 | $3.11 | 198229 |
| 2025-10-01 | 14.25 | $3.06 | 306800 |
| 2025-09-30 | 13.74 | $3.07 | 231919 |
| 2025-09-29 | 12.94 | $3.05 | 223600 |
| 2025-09-26 | 12.33 | $3.03 | 172000 |
| 2025-09-25 | 11.83 | $2.97 | 240600 |
| 2025-09-24 | 11.81 | $2.97 | 225419 |
| 2025-09-23 | 11.79 | $2.93 | 386339 |
| 2025-09-22 | 12.34 | $2.86 | 220100 |
| 2025-09-19 | 12.36 | $2.91 | 189700 |
| 2025-09-18 | 12.70 | $2.91 | 207500 |
| 2025-09-17 | 13.05 | $2.88 | 399900 |
| 2025-09-16 | 13.43 | $2.90 | 129000 |
| 2025-09-15 | 13.59 | $2.90 | 187500 |
| 2025-09-12 | 13.77 | $2.91 | 138712 |
| 2025-09-11 | 13.85 | $2.93 | 472900 |
| 2025-09-10 | 14.10 | $2.87 | 115400 |
| 2025-09-09 | 13.93 | $2.92 | 185135 |
| 2025-09-08 | 13.83 | $2.92 | 93208 |
| 2025-09-05 | 13.81 | $2.93 | 104900 |
| 2025-09-04 | 13.94 | $2.93 | 203300 |
| 2025-09-03 | 14.08 | $2.90 | 207900 |
| 2025-09-02 | 13.83 | $2.88 | 177138 |
| 2025-08-29 | 13.37 | $2.95 | 120438 |
| 2025-08-28 | 13.31 | $2.95 | 111240 |
| 2025-08-27 | 13.14 | $2.93 | 343633 |
| 2025-08-26 | 12.96 | $2.98 | 178802 |
| 2025-08-25 | 13.44 | $3.04 | 219400 |
| 2025-08-22 | 13.80 | $3.11 | 107940 |
| 2025-08-21 | 13.88 | $3.09 | 290635 |
| 2025-08-20 | 13.64 | $3.10 | 130824 |
| 2025-08-19 | 13.39 | $3.06 | 61500 |
| 2025-08-18 | 13.27 | $3.03 | 143200 |
| 2025-08-15 | 13.62 | $3.04 | 57700 |
| 2025-08-14 | 13.88 | $3.01 | 133100 |
| 2025-08-13 | 14.41 | $3.02 | 142216 |
| 2025-08-12 | 14.78 | $3.03 | 92000 |
| 2025-08-11 | 15.17 | $2.98 | 114400 |
| 2025-08-08 | 15.89 | $2.97 | 81226 |
| 2025-08-07 | 16.65 | $2.95 | 145900 |
| 2025-08-06 | 17.20 | $2.94 | 70800 |
| 2025-08-05 | 17.78 | $2.90 | 230000 |
| 2025-08-04 | 17.97 | $2.87 | 137727 |
| 2025-08-01 | 18.51 | $2.90 | 94127 |
| 2025-07-31 | 19.08 | $2.88 | 229616 |
| 2025-07-30 | 19.61 | $2.91 | 153000 |
| 2025-07-29 | 20.22 | $2.96 | 105500 |
| 2025-07-28 | 21.21 | $2.98 | 121600 |
| 2025-07-25 | 22.26 | $3.07 | 359600 |
| 2025-07-24 | 22.77 | $3.04 | 366117 |
| 2025-07-23 | 23.30 | $2.95 | 272100 |
| 2025-07-22 | 23.70 | $2.89 | 166300 |
| 2025-07-21 | 23.70 | $2.88 | 233641 |
| 2025-07-18 | 23.48 | $2.85 | 246500 |
| 2025-07-17 | 23.31 | $2.86 | 244548 |
| 2025-07-16 | 23.03 | $2.86 | 162004 |
| 2025-07-15 | 22.73 | $2.87 | 1.6M |
| 2025-07-14 | 22.58 | $2.89 | 245500 |
| 2025-07-11 | 22.60 | $2.92 | 117510 |
| 2025-07-10 | 22.68 | $2.96 | 237800 |
| 2025-07-09 | 22.82 | $2.98 | 171549 |
| 2025-07-08 | 23.14 | $2.95 | 181000 |
| 2025-07-07 | 23.14 | $2.94 | 924145 |
| 2025-07-03 | 23.20 | $2.95 | 75300 |
| 2025-07-02 | 23.25 | $2.92 | 124525 |
| 2025-07-01 | 23.47 | $2.92 | 253213 |
| 2025-06-30 | 23.54 | $2.85 | 186328 |
| 2025-06-27 | 22.97 | $2.80 | 294200 |
| 2025-06-26 | 22.38 | $2.80 | 286442 |
| 2025-06-25 | 21.91 | $3.02 | 121400 |
| 2025-06-24 | 22.48 | $3.05 | 181000 |
| 2025-06-23 | 23.20 | $2.99 | 191645 |
| 2025-06-20 | 23.55 | $2.99 | 142900 |
| 2025-06-18 | 23.65 | $3.01 | 136900 |
| 2025-06-17 | 23.88 | $3.01 | 193100 |
| 2025-06-16 | 24.17 | $2.99 | 242800 |
| 2025-06-13 | 24.60 | $3.00 | 255700 |
| 2025-06-12 | 25.04 | $2.98 | 187410 |
| 2025-06-11 | 25.28 | $2.88 | 1.1M |
| 2025-06-10 | 25.39 | $3.02 | 158100 |
| 2025-06-09 | 26.07 | $3.03 | 141747 |
| 2025-06-06 | 26.72 | $2.99 | 158100 |
| 2025-06-05 | 27.33 | $2.98 | 126100 |
| 2025-06-04 | 27.68 | $2.99 | 183800 |
| 2025-06-03 | 28.15 | $3.05 | 403400 |
| 2025-06-02 | 28.95 | $3.07 | 139726 |
| 2025-05-30 | 29.65 | $3.30 | 138800 |
| 2025-05-29 | 30.64 | $3.27 | 112331 |
| 2025-05-28 | 31.25 | $3.35 | 115700 |
| 2025-05-27 | 31.90 | $3.32 | 115600 |
| 2025-05-23 | 31.41 | $3.35 | 124900 |
| 2025-05-22 | 30.90 | $3.38 | 263800 |
| 2025-05-21 | 29.55 | $3.39 | 885207 |
| 2025-05-20 | 28.12 | $3.33 | 340100 |
| 2025-05-19 | 26.91 | $3.21 | 101442 |
| 2025-05-16 | 26.15 | $3.17 | 107600 |
| 2025-05-15 | 25.71 | $3.19 | 70603 |
| 2025-05-14 | 25.24 | $3.12 | 102737 |
| 2025-05-13 | 24.75 | $3.09 | 299100 |
| 2025-05-12 | 24.75 | $3.10 | 331200 |
| 2025-05-09 | 24.50 | $3.13 | 384500 |
| 2025-05-08 | 23.99 | $3.12 | 189531 |
| 2025-05-07 | 23.52 | $3.14 | 387720 |
| 2025-05-06 | 22.90 | $3.14 | 57607 |
| 2025-05-05 | 22.31 | $3.11 | 319800 |
| 2025-05-02 | 21.86 | $3.10 | 286500 |
| 2025-05-01 | 21.38 | $3.08 | 133820 |
| 2025-04-30 | 21.05 | $3.09 | 141500 |
| 2025-04-29 | 20.70 | $3.13 | 67900 |
| 2025-04-28 | 19.82 | $3.12 | 405630 |
| 2025-04-25 | 18.80 | $3.16 | 195125 |
| 2025-04-24 | 17.61 | $3.15 | 220808 |
| 2025-04-23 | 16.37 | $3.14 | 110741 |
| 2025-04-22 | 15.35 | $3.14 | 163032 |
| 2025-04-21 | 14.29 | $3.02 | 166800 |
| 2025-04-17 | 13.60 | $3.01 | 98600 |
| 2025-04-16 | 13.03 | $3.03 | 152000 |
| 2025-04-15 | 12.44 | $3.01 | 790800 |
| 2025-04-14 | 11.92 | $3.06 | 1.6M |
| 2025-04-11 | 11.29 | $3.00 | 701211 |
| 2025-04-10 | 10.82 | $2.96 | 440500 |
| 2025-04-09 | 10.71 | $2.89 | 421200 |
| 2025-04-08 | 10.77 | $2.82 | 388800 |
| 2025-04-07 | 11.27 | $2.86 | 515000 |
| 2025-04-04 | 11.66 | $2.87 | 187600 |
| 2025-04-03 | 11.56 | $2.97 | 210100 |
| 2025-04-02 | 10.78 | $2.88 | 239818 |
| 2025-04-01 | 10.78 | $2.85 | 220000 |
| 2025-03-31 | 11.00 | $2.86 | 217804 |
| 2025-03-28 | 11.24 | $2.86 | 292913 |
| 2025-03-27 | 11.40 | $2.82 | 957500 |
| 2025-03-26 | 11.94 | $2.76 | 155300 |
| 2025-03-25 | 12.32 | $2.78 | 1.1M |
| 2025-03-24 | 12.86 | $2.76 | 541343 |
| 2025-03-21 | 13.35 | $2.84 | 272426 |
| 2025-03-20 | 13.70 | $2.86 | 181900 |
| 2025-03-19 | 13.82 | $2.85 | 157600 |
| 2025-03-18 | 14.01 | $2.83 | 835200 |
| 2025-03-17 | 14.34 | $2.82 | 504600 |
| 2025-03-14 | 14.69 | $2.84 | 2.3M |
| 2025-03-13 | 15.06 | $2.75 | 4.9M |
| 2025-03-12 | 15.74 | $2.78 | 3.4M |
| 2025-03-11 | 16.41 | $2.81 | 844032 |
| 2025-03-10 | 17.25 | $2.84 | 874122 |
| 2025-03-07 | 17.92 | $2.81 | 456827 |
| 2025-03-06 | 18.84 | $2.76 | 687400 |
| 2025-03-05 | 19.53 | $2.71 | 338346 |
| 2025-03-04 | 19.81 | $2.67 | 415138 |
| 2025-03-03 | 19.71 | $2.60 | 385100 |
| 2025-02-28 | 19.08 | $2.59 | 400707 |
| 2025-02-27 | 18.56 | $2.60 | 371900 |
| 2025-02-26 | 18.06 | $2.63 | 353000 |
| 2025-02-25 | 17.58 | $2.68 | 1.4M |
| 2025-02-24 | 17.32 | $2.64 | 2.2M |
| 2025-02-21 | 17.05 | $2.54 | 4.4M |
| 2025-02-20 | 15.83 | $2.56 | 695238 |
| 2025-02-19 | 14.59 | $2.68 | 500626 |
| 2025-02-18 | 13.93 | $2.82 | 453200 |
| 2025-02-14 | 14.06 | $2.87 | 397400 |
| 2025-02-13 | 14.51 | $2.84 | 453727 |
| 2025-02-12 | 14.71 | $2.78 | 1.3M |
| 2025-02-11 | 14.62 | $2.77 | 310200 |
| 2025-02-10 | 14.42 | $2.84 | 256938 |
| 2025-02-07 | 15.10 | $2.85 | 591715 |
| 2025-02-06 | 15.69 | $2.82 | 386905 |
| 2025-02-05 | 16.49 | $2.84 | 487700 |
| 2025-02-04 | 17.29 | $2.83 | 533100 |
| 2025-02-03 | 17.94 | $2.79 | 416748 |
| 2025-01-31 | 18.53 | $2.79 | 304604 |
| 2025-01-30 | 19.49 | $2.85 | 3.1M |
| 2025-01-29 | 20.07 | $2.84 | 1.2M |
| 2025-01-28 | 20.68 | $2.85 | 320800 |
| 2025-01-27 | 21.32 | $2.84 | 717137 |
| 2025-01-24 | 22.14 | $2.79 | 458700 |
| 2025-01-23 | 23.12 | $2.74 | 762200 |
| 2025-01-22 | 23.78 | $2.72 | 800520 |
| 2025-01-21 | 24.30 | $2.81 | 874833 |
| 2025-01-17 | 25.14 | $2.73 | 721300 |
| 2025-01-16 | 25.54 | $2.86 | 3.2M |
| 2025-01-15 | 26.87 | $2.90 | 991700 |
| 2025-01-14 | 28.28 | $2.83 | 1.9M |
| 2025-01-13 | 28.92 | $2.80 | 844625 |
| 2025-01-10 | 29.07 | $2.78 | 614826 |
| 2025-01-08 | 28.81 | $2.80 | 444531 |
| 2025-01-07 | 28.68 | $2.80 | 1.5M |
| 2025-01-06 | 28.62 | $2.79 | 1.2M |
| 2025-01-03 | 28.55 | $2.74 | 694437 |
| 2025-01-02 | 27.93 | $2.74 | 511210 |
| 2024-12-31 | 27.29 | $2.78 | 425924 |
| 2024-12-30 | 26.79 | $2.76 | 805000 |
| 2024-12-27 | 26.26 | $2.79 | 768435 |
| 2024-12-26 | 25.88 | $2.78 | 713400 |
| 2024-12-24 | 25.49 | $2.80 | 306516 |
| 2024-12-23 | 24.84 | $2.74 | 1.6M |
| 2024-12-20 | 23.78 | $2.75 | 1.0M |
| 2024-12-19 | 22.72 | $2.76 | 1.5M |
| 2024-12-18 | 21.65 | $2.77 | 574100 |
| 2024-12-17 | 20.66 | $2.84 | 702700 |
| 2024-12-16 | 19.87 | $2.84 | 2.7M |
| 2024-12-13 | 19.04 | $2.88 | 520540 |
| 2024-12-12 | 18.43 | $2.89 | 753732 |
| 2024-12-11 | 17.90 | $2.90 | 492333 |
| 2024-12-10 | 17.34 | $2.93 | 658000 |
| 2024-12-09 | 16.92 | $2.99 | 885321 |
| 2024-12-06 | 16.82 | $2.94 | 634418 |
| 2024-12-05 | 16.54 | $2.91 | 810200 |
| 2024-12-04 | 15.96 | $2.93 | 509611 |
| 2024-12-03 | 15.41 | $2.90 | 1.1M |
| 2024-12-02 | 14.64 | $2.87 | 934422 |
| 2024-11-29 | 13.66 | $3.06 | 305800 |
| 2024-11-27 | 13.72 | $3.09 | 308503 |
| 2024-11-26 | 13.94 | $3.02 | 565429 |
| 2024-11-25 | 13.79 | $3.02 | 721200 |
| 2024-11-22 | 13.63 | $3.04 | 322700 |
| 2024-11-21 | 13.60 | $3.04 | 466823 |
| 2024-11-20 | 13.63 | $3.12 | 410702 |
| 2024-11-19 | 14.01 | $3.15 | 680600 |
| 2024-11-18 | 14.55 | $3.17 | 559700 |
| 2024-11-15 | 15.26 | $3.11 | 456042 |
| 2024-11-14 | 15.87 | $3.11 | 491300 |
| 2024-11-13 | 16.43 | $3.12 | 479139 |
| 2024-11-12 | 17.22 | $3.14 | 327115 |
| 2024-11-11 | 18.12 | $3.21 | 372100 |
| 2024-11-08 | 18.67 | $3.25 | 345300 |
| 2024-11-07 | 18.86 | $3.23 | 329122 |
| 2024-11-06 | 18.99 | $3.19 | 122500 |
| 2024-11-05 | 19.35 | $3.23 | 347200 |
| 2024-11-04 | 19.35 | $3.39 | 314125 |
| 2024-11-01 | 19.35 | $3.15 | 215737 |
| 2024-10-31 | 19.64 | $3.13 | 302200 |
| 2024-10-30 | 19.43 | $3.11 | 207800 |
| 2024-10-29 | 18.88 | $3.10 | 215221 |
| 2024-10-28 | 18.30 | $3.13 | 271740 |
| 2024-10-25 | 17.81 | $3.10 | 172619 |
| 2024-10-24 | 17.29 | $3.15 | 120700 |
| 2024-10-23 | 16.86 | $3.24 | 112932 |
| 2024-10-22 | 16.63 | $3.23 | 98400 |
| 2024-10-21 | 16.78 | $3.23 | 496205 |
| 2024-10-18 | 16.93 | $3.23 | 665527 |
| 2024-10-17 | 17.29 | $3.25 | 301502 |
| 2024-10-16 | 17.67 | $3.18 | 907100 |
| 2024-10-15 | 17.74 | $3.21 | 3.7M |
| 2024-10-14 | 18.01 | $3.21 | 186829 |
| 2024-10-11 | 18.34 | $3.28 | 193616 |
| 2024-10-10 | 19.00 | $3.39 | 116347 |
| 2024-10-09 | 19.67 | $3.40 | 54900 |
| 2024-10-08 | 20.06 | $3.41 | 691700 |
| 2024-10-07 | 20.46 | $3.37 | 280200 |
| 2024-10-04 | 21.07 | $3.33 | 129518 |
| 2024-10-03 | 21.95 | $3.30 | 153829 |
| 2024-10-02 | 23.09 | $3.35 | 109745 |
| 2024-10-01 | 24.09 | $3.42 | 137400 |
| 2024-09-30 | 24.58 | $3.42 | 148200 |
| 2024-09-27 | 25.09 | $3.59 | 222600 |
| 2024-09-26 | 23.81 | $3.54 | 85200 |
| 2024-09-25 | 22.87 | $3.53 | 215644 |
| 2024-09-24 | 21.89 | $3.54 | 255223 |
| 2024-09-23 | 20.85 | $3.47 | 190300 |
| 2024-09-20 | 20.17 | $3.51 | 210922 |
| 2024-09-19 | 19.05 | $3.52 | 82506 |
| 2024-09-18 | 17.74 | $3.48 | 54738 |
| 2024-09-17 | 16.46 | $3.44 | 130519 |
| 2024-09-16 | 15.53 | $3.44 | 561300 |
| 2024-09-13 | 14.55 | $3.39 | 636945 |
| 2024-09-12 | 13.64 | $3.36 | 146425 |
| 2024-09-11 | 13.10 | $3.33 | 171300 |
| 2024-09-10 | 12.61 | $3.33 | 163500 |
| 2024-09-09 | 12.23 | $3.31 | 186400 |
| 2024-09-06 | 11.84 | $3.27 | 198720 |
| 2024-09-05 | 11.65 | $3.30 | 330000 |
| 2024-09-04 | 11.45 | $3.28 | 166800 |
| 2024-09-03 | 11.46 | $3.27 | 181900 |
| 2024-08-30 | 11.47 | $3.22 | 230940 |
| 2024-08-29 | 11.85 | $3.22 | 321100 |
| 2024-08-28 | 12.08 | $3.24 | 240738 |
| 2024-08-27 | 12.32 | $3.25 | 334600 |
| 2024-08-26 | 12.05 | $3.20 | 265100 |
| 2024-08-23 | 12.26 | $3.18 | 114200 |
| 2024-08-22 | 12.49 | $3.14 | 224700 |
| 2024-08-21 | 13.11 | $3.14 | 342500 |
| 2024-08-20 | 13.77 | $3.13 | 717608 |
| 2024-08-19 | 14.38 | $3.12 | 1.1M |
| 2024-08-16 | 15.03 | $3.06 | 225300 |
| 2024-08-15 | 15.41 | $3.04 | 376400 |
| 2024-08-14 | 15.56 | $3.05 | 377726 |
| 2024-08-13 | 15.64 | $3.01 | 4.1M |
| 2024-08-12 | 15.72 | $3.03 | 3.6M |
| 2024-08-09 | 16.04 | $3.04 | 1.5M |
| 2024-08-08 | 16.50 | $3.08 | 340900 |
| 2024-08-07 | 17.05 | $3.06 | 615900 |
| 2024-08-06 | 17.28 | $3.01 | 1.1M |
| 2024-08-05 | 17.30 | $3.02 | 420300 |
| 2024-08-02 | 17.59 | $3.08 | 327400 |
| 2024-08-01 | 18.13 | $3.04 | 213544 |
| 2024-07-31 | 18.56 | $3.04 | 797900 |
| 2024-07-30 | 19.02 | $3.04 | 687800 |
| 2024-07-29 | 19.30 | $3.09 | 822600 |
| 2024-07-26 | 19.60 | $3.07 | 310900 |
| 2024-07-25 | 20.06 | $3.03 | 660500 |
| 2024-07-24 | 20.54 | $3.20 | 207143 |
| 2024-07-23 | 21.30 | $3.25 | 316100 |
| 2024-07-22 | 21.98 | $3.26 | 271300 |
| 2024-07-19 | 22.57 | $3.24 | 3.8M |
| 2024-07-18 | 23.50 | $3.18 | 215825 |
| 2024-07-17 | 24.73 | $3.15 | 925200 |
| 2024-07-16 | 25.80 | $3.07 | 541200 |
| 2024-07-15 | 26.44 | $3.06 | 226347 |
| 2024-07-12 | 27.27 | $3.09 | 334445 |
| 2024-07-11 | 28.29 | $3.08 | 778219 |
| 2024-07-10 | 29.00 | $3.05 | 913500 |
| 2024-07-09 | 29.49 | $3.01 | 318843 |
| 2024-07-08 | 29.81 | $3.01 | 450306 |
| 2024-07-05 | 30.16 | $3.05 | 462200 |
| 2024-07-03 | 30.71 | $2.95 | 412700 |
| 2024-07-02 | 30.72 | $2.90 | 913000 |
| 2024-07-01 | 30.16 | $2.84 | 1.3M |
| 2024-06-28 | 29.57 | $2.78 | 1.1M |
| 2024-06-27 | 28.26 | $2.83 | 610100 |
| 2024-06-26 | 27.03 | $2.90 | 745300 |
| 2024-06-25 | 25.78 | $2.95 | 540122 |
| 2024-06-24 | 24.69 | $2.93 | 727000 |
| 2024-06-21 | 23.53 | $2.94 | 567703 |
| 2024-06-20 | 22.25 | $2.96 | 634513 |
| 2024-06-18 | 20.89 | $3.01 | 7.3M |
| 2024-06-17 | 19.93 | $3.14 | 682049 |
| 2024-06-14 | 18.92 | $3.10 | 368000 |
| 2024-06-13 | 18.39 | $3.17 | 3.2M |
| 2024-06-12 | 17.94 | $3.22 | 1.2M |
| 2024-06-11 | 17.89 | $3.23 | 968400 |
| 2024-06-10 | 17.57 | $3.17 | 851400 |
| 2024-06-07 | 16.88 | $3.22 | 606515 |
| 2024-06-06 | 16.48 | $3.24 | 281729 |
| 2024-06-05 | 16.06 | $3.26 | 170827 |
| 2024-06-04 | 15.83 | $3.35 | 365200 |
| 2024-06-03 | 15.67 | $3.37 | 937200 |
| 2024-05-31 | 15.50 | $3.19 | 2.4M |
| 2024-05-30 | 14.68 | $3.29 | 694900 |
| 2024-05-29 | 13.83 | $3.31 | 221100 |
| 2024-05-28 | 13.64 | $3.57 | 195817 |
| 2024-05-24 | 14.07 | $3.57 | 185200 |
| 2024-05-23 | 14.32 | $3.60 | 234419 |
| 2024-05-22 | 14.37 | $3.61 | 179700 |
| 2024-05-21 | 14.47 | $3.60 | 112000 |
| 2024-05-20 | 14.70 | $3.62 | 84100 |
| 2024-05-17 | 14.42 | $3.63 | 79349 |
| 2024-05-16 | 13.98 | $3.56 | 125803 |
| 2024-05-15 | 13.87 | $3.56 | 85933 |
| 2024-05-14 | 13.87 | $3.70 | 97200 |
| 2024-05-13 | 12.99 | $3.72 | 117146 |
| 2024-05-10 | 12.21 | $3.58 | 73043 |
| 2024-05-09 | 11.80 | $3.60 | 145529 |
| 2024-05-08 | 11.61 | $3.48 | 143549 |
| 2024-05-07 | 11.93 | $3.43 | 237600 |
| 2024-05-06 | 12.33 | $3.45 | 153948 |
| 2024-05-03 | 12.90 | $3.41 | 150800 |
| 2024-05-02 | 13.14 | $3.37 | 139945 |
| 2024-05-01 | 13.39 | $3.43 | 149538 |
| 2024-04-30 | 13.65 | $3.40 | 109200 |
| 2024-04-29 | 14.18 | $3.41 | 212820 |
| 2024-04-26 | 14.86 | $3.45 | 292200 |
| 2024-04-25 | 15.58 | $3.42 | 159426 |
| 2024-04-24 | 15.65 | $3.47 | 1.4M |
| 2024-04-23 | 16.21 | $3.53 | 337634 |
| 2024-04-22 | 16.98 | $3.50 | 231608 |
| 2024-04-19 | 17.75 | $3.42 | 197900 |
| 2024-04-18 | 17.93 | $3.38 | 416100 |
| 2024-04-17 | 18.12 | $3.39 | 751800 |
| 2024-04-16 | 17.90 | $3.37 | 722300 |
| 2024-04-15 | 17.49 | $3.36 | 420419 |
| 2024-04-12 | 17.22 | $3.43 | 192121 |
| 2024-04-11 | 17.16 | $3.45 | 281107 |
| 2024-04-10 | 17.09 | $3.52 | 194106 |
| 2024-04-09 | 17.43 | $3.50 | 307011 |
| 2024-04-08 | 17.90 | $3.55 | 285600 |
| 2024-04-05 | 18.40 | $3.43 | 252114 |
| 2024-04-04 | 18.24 | $3.40 | 205739 |
| 2024-04-03 | 18.08 | $3.52 | 176906 |
| 2024-04-02 | 18.34 | $3.50 | 125200 |
| 2024-04-01 | 18.31 | $3.48 | 180845 |
| 2024-03-28 | 18.27 | $3.47 | 529309 |
| 2024-03-27 | 18.88 | $3.53 | 208700 |
| 2024-03-26 | 19.82 | $3.47 | 386226 |
| 2024-03-25 | 20.62 | $3.52 | 402700 |
| 2024-03-22 | 21.58 | $3.53 | 180929 |
| 2024-03-21 | 22.45 | $3.51 | 129500 |
| 2024-03-20 | 23.55 | $3.47 | 81900 |
| 2024-03-19 | 24.39 | $3.48 | 235822 |
| 2024-03-18 | 25.13 | $3.45 | 387205 |
| 2024-03-15 | 25.90 | $3.48 | 480929 |
| 2024-03-14 | 26.56 | $3.50 | 281514 |
| 2024-03-13 | 27.43 | $3.52 | 93321 |
| 2024-03-12 | 28.41 | $3.50 | 571211 |
| 2024-03-11 | 29.50 | $3.43 | 235026 |
| 2024-03-08 | 30.00 | $3.41 | 119047 |
| 2024-03-07 | 30.53 | $3.46 | 698200 |
| 2024-03-06 | 31.24 | $3.46 | 171943 |
| 2024-03-05 | 32.08 | $3.46 | 140042 |
| 2024-03-04 | 32.97 | $3.39 | 683100 |
| 2024-03-01 | 33.28 | $3.38 | 219600 |
| 2024-02-29 | 33.47 | $3.38 | 196408 |
| 2024-02-28 | 33.79 | $3.40 | 157900 |
| 2024-02-27 | 34.24 | $3.47 | 148300 |
| 2024-02-26 | 34.97 | $3.43 | 117800 |
| 2024-02-23 | 35.54 | $3.56 | 90340 |
| 2024-02-22 | 36.79 | $3.53 | 161002 |
| 2024-02-21 | 38.09 | $3.60 | 229238 |
| 2024-02-20 | 39.72 | $3.40 | 296500 |
| 2024-02-16 | 41.06 | $3.31 | 195800 |
| 2024-02-15 | 40.77 | $3.28 | 303026 |
| 2024-02-14 | 40.15 | $3.24 | 190736 |
| 2024-02-13 | 39.30 | $3.22 | 769600 |
| 2024-02-12 | 38.39 | $3.25 | 462422 |
| 2024-02-09 | 37.65 | $3.28 | 284313 |
| 2024-02-08 | 36.87 | $3.29 | 210002 |
| 2024-02-07 | 36.16 | $3.32 | 296128 |
| 2024-02-06 | 35.51 | $3.45 | 665941 |
| 2024-02-05 | 35.22 | $3.44 | 489900 |
| 2024-02-02 | 34.90 | $3.50 | 100100 |
| 2024-02-01 | 34.89 | $3.44 | 212230 |
| 2024-01-31 | 34.61 | $3.44 | 76100 |
| 2024-01-30 | 34.31 | $3.44 | 74200 |
| 2024-01-29 | 34.15 | $3.46 | 275810 |
| 2024-01-26 | 33.97 | $3.52 | 146544 |
| 2024-01-25 | 34.33 | $3.50 | 175200 |
| 2024-01-24 | 34.10 | $3.45 | 110248 |
| 2024-01-23 | 33.85 | $3.44 | 167400 |
| 2024-01-22 | 33.04 | $3.49 | 187649 |
| 2024-01-19 | 32.39 | $3.45 | 84200 |
| 2024-01-18 | 31.31 | $3.58 | 209600 |
| 2024-01-17 | 30.52 | $3.60 | 188700 |
| 2024-01-16 | 29.85 | $3.60 | 1.2M |
| 2024-01-12 | 29.32 | $3.66 | 232717 |
| 2024-01-11 | 28.88 | $3.64 | 137700 |
| 2024-01-10 | 28.43 | $3.66 | 57918 |
| 2024-01-09 | 28.08 | $3.69 | 78406 |
| 2024-01-08 | 27.79 | $3.72 | 107902 |
| 2024-01-05 | 27.58 | $3.70 | 94100 |
| 2024-01-04 | 27.36 | $3.73 | 110149 |
| 2024-01-03 | 27.21 | $3.66 | 141900 |
| 2024-01-02 | 26.57 | $3.70 | 100700 |
| 2023-12-29 | 26.13 | $3.73 | 118800 |
| 2023-12-28 | 25.58 | $3.74 | 366936 |
| 2023-12-27 | 25.04 | $3.74 | 146116 |
| 2023-12-26 | 24.82 | $3.73 | 69512 |
| 2023-12-22 | 24.44 | $3.72 | 92300 |
| 2023-12-21 | 24.15 | $3.68 | 101200 |
| 2023-12-20 | 23.63 | $3.69 | 95633 |
| 2023-12-19 | 23.39 | $3.69 | 140900 |
| 2023-12-18 | 22.83 | $3.58 | 226109 |
| 2023-12-15 | 21.61 | $3.57 | 153700 |
| 2023-12-14 | 20.63 | $3.62 | 117300 |
| 2023-12-13 | 19.71 | $3.59 | 183021 |
| 2023-12-12 | 18.31 | $3.72 | 896142 |
| 2023-12-11 | 17.77 | $3.76 | 476538 |
| 2023-12-08 | 17.20 | $3.76 | 236500 |
| 2023-12-07 | 16.70 | $3.77 | 264643 |
| 2023-12-06 | 16.77 | $3.76 | 97923 |
| 2023-12-05 | 16.66 | $3.77 | 82201 |
| 2023-12-04 | 16.54 | $3.80 | 123500 |
| 2023-12-01 | 16.66 | $3.83 | 69715 |
| 2023-11-30 | 17.26 | $3.82 | 106100 |
| 2023-11-29 | 17.89 | $3.84 | 148325 |
| 2023-11-28 | 18.34 | $3.85 | 96046 |
| 2023-11-27 | 18.80 | $3.87 | 71400 |
| 2023-11-24 | 19.04 | $3.86 | 101007 |
| 2023-11-22 | 18.85 | $3.79 | 96700 |
| 2023-11-21 | 19.02 | $3.74 | 193239 |
| 2023-11-20 | 19.55 | $3.75 | 340739 |
| 2023-11-17 | 20.12 | $3.73 | 72100 |
| 2023-11-16 | 20.71 | $3.76 | 98801 |
| 2023-11-15 | 21.33 | $3.75 | 161200 |
| 2023-11-14 | 21.42 | $3.79 | 99000 |
| 2023-11-13 | 21.33 | $3.76 | 148900 |
| 2023-11-10 | 21.59 | $3.69 | 93537 |
| 2023-11-09 | 22.18 | $3.66 | 175725 |
| 2023-11-08 | 22.94 | $3.73 | 130107 |
| 2023-11-07 | 23.05 | $3.73 | 264700 |
| 2023-11-06 | 23.16 | $3.71 | 305422 |
| 2023-11-03 | 23.01 | $3.71 | 639800 |
| 2023-11-02 | 22.84 | $3.64 | 876100 |
| 2023-11-01 | 23.18 | $3.55 | 368349 |
| 2023-10-31 | 23.95 | $3.51 | 1.7M |
| 2023-10-30 | 24.97 | $3.55 | 244800 |
| 2023-10-27 | 26.04 | $3.46 | 96513 |
| 2023-10-26 | 27.20 | $3.42 | 142145 |
| 2023-10-25 | 28.10 | $3.37 | 153400 |
| 2023-10-24 | 28.29 | $3.33 | 390400 |
| 2023-10-23 | 28.89 | $3.31 | 258000 |
| 2023-10-20 | 29.52 | $3.26 | 138700 |
| 2023-10-19 | 29.46 | $3.28 | 635629 |
| 2023-10-18 | 29.51 | $3.32 | 150622 |
| 2023-10-17 | 29.63 | $3.33 | 363600 |
| 2023-10-16 | 29.94 | $3.35 | 944441 |
| 2023-10-13 | 30.26 | $3.30 | 124249 |
| 2023-10-12 | 29.87 | $3.33 | 187033 |
| 2023-10-11 | 29.56 | $3.36 | 163433 |
| 2023-10-10 | 29.39 | $3.35 | 248241 |
| 2023-10-09 | 29.22 | $3.40 | 155000 |
| 2023-10-06 | 29.24 | $3.41 | 201800 |
| 2023-10-05 | 29.07 | $3.38 | 185345 |
| 2023-10-04 | 28.59 | $3.33 | 276300 |
| 2023-10-03 | 27.87 | $3.34 | 278800 |
| 2023-10-02 | 26.90 | $3.35 | 191436 |
| 2023-09-29 | 26.01 | $3.41 | 173900 |
| 2023-09-28 | 25.27 | $3.42 | 324238 |
| 2023-09-27 | 24.29 | $3.37 | 240200 |
| 2023-09-26 | 23.06 | $3.42 | 390746 |
| 2023-09-25 | 21.87 | $3.40 | 134205 |
| 2023-09-22 | 20.62 | $3.50 | 115311 |
| 2023-09-21 | 19.52 | $3.58 | 173400 |
| 2023-09-20 | 18.69 | $3.60 | 190800 |
| 2023-09-19 | 17.92 | $3.62 | 192000 |
| 2023-09-18 | 17.23 | $3.58 | 86701 |
| 2023-09-15 | 16.51 | $3.59 | 790300 |
| 2023-09-14 | 15.94 | $3.65 | 112312 |
| 2023-09-13 | 15.51 | $3.63 | 60326 |
| 2023-09-12 | 15.12 | $3.70 | 126600 |
| 2023-09-11 | 14.89 | $3.68 | 94546 |
| 2023-09-08 | 14.43 | $3.63 | 126800 |
| 2023-09-07 | 13.87 | $3.55 | 124436 |
| 2023-09-06 | 12.69 | $3.56 | 92911 |
| 2023-09-05 | 11.44 | $3.60 | 176035 |
| 2023-09-01 | 10.28 | $3.71 | 77400 |
| 2023-08-31 | 9.63 | $3.81 | 128500 |
| 2023-08-30 | 9.53 | $3.81 | 226811 |
| 2023-08-29 | 8.95 | $3.83 | 659914 |
| 2023-08-28 | 8.10 | $3.97 | 80001 |
| 2023-08-25 | 8.34 | $3.98 | 38844 |
| 2023-08-24 | 8.42 | $3.97 | 50500 |
| 2023-08-23 | 8.58 | $3.99 | 39000 |
| 2023-08-22 | 8.74 | $4.02 | 82540 |
| 2023-08-21 | 9.20 | $4.03 | 388600 |
| 2023-08-18 | 9.53 | $4.00 | 161900 |
| 2023-08-17 | 9.82 | $4.03 | 72000 |
| 2023-08-16 | 10.18 | $4.00 | 96300 |
| 2023-08-15 | 10.57 | $4.01 | 58021 |
| 2023-08-14 | 10.98 | $4.02 | 210100 |
| 2023-08-11 | 11.49 | $4.03 | 63300 |
| 2023-08-10 | 11.96 | $4.01 | 56610 |
| 2023-08-09 | 12.32 | $4.02 | 100300 |
| 2023-08-08 | 12.88 | $4.04 | 67500 |
| 2023-08-07 | 13.47 | $4.04 | 60900 |
| 2023-08-04 | 13.84 | $4.04 | 43303 |
| 2023-08-03 | 14.22 | $4.05 | 207300 |
| 2023-08-02 | 14.74 | $4.04 | 55500 |
| 2023-08-01 | 14.97 | $4.07 | 80100 |
| 2023-07-31 | 15.03 | $4.06 | 75500 |
| 2023-07-28 | 15.23 | $4.07 | 217000 |
| 2023-07-27 | 15.06 | $4.12 | 74239 |
| 2023-07-26 | 14.54 | $4.07 | 99444 |
| 2023-07-25 | 14.12 | $3.92 | 94800 |
| 2023-07-24 | 14.79 | $3.96 | 56300 |
| 2023-07-21 | 14.91 | $4.00 | 74900 |
| 2023-07-20 | 14.63 | $3.99 | 71416 |
| 2023-07-19 | 14.44 | $3.98 | 83300 |
| 2023-07-18 | 14.36 | $3.93 | 93700 |
| 2023-07-17 | 14.51 | $3.92 | 270100 |
| 2023-07-14 | 14.72 | $3.90 | 412900 |
| 2023-07-13 | 14.95 | $3.94 | 49500 |
| 2023-07-12 | 14.98 | $3.91 | 65707 |
| 2023-07-11 | 15.23 | $3.84 | 181715 |
| 2023-07-10 | 15.89 | $3.77 | 91300 |
| 2023-07-07 | 16.62 | $3.77 | 102029 |
| 2023-07-06 | 17.18 | $3.72 | 237518 |
| 2023-07-05 | 17.44 | $3.74 | 124100 |
| 2023-07-03 | 18.00 | $3.83 | 51500 |
| 2023-06-30 | 18.67 | $3.85 | 94540 |
| 2023-06-29 | 19.23 | $3.76 | 69200 |
| 2023-06-28 | 20.21 | $3.84 | 87303 |
| 2023-06-27 | 20.95 | $3.74 | 301300 |
| 2023-06-26 | 21.65 | $3.67 | 102137 |
| 2023-06-23 | 22.06 | $3.62 | 105400 |
| 2023-06-22 | 21.84 | $3.60 | 136015 |
| 2023-06-21 | 21.72 | $3.64 | 114124 |
| 2023-06-20 | 21.65 | $3.63 | 245100 |
| 2023-06-16 | 21.58 | $3.64 | 111900 |
| 2023-06-15 | 21.74 | $3.62 | 1.3M |
| 2023-06-14 | 21.46 | $3.58 | 88600 |
| 2023-06-13 | 21.16 | $3.54 | 1.3M |
| 2023-06-12 | 20.29 | $3.54 | 167600 |
| 2023-06-09 | 19.38 | $3.53 | 197126 |
| 2023-06-08 | 18.50 | $3.60 | 130643 |
| 2023-06-07 | 17.70 | $3.56 | 1.7M |
| 2023-06-06 | 16.69 | $3.55 | 144203 |
| 2023-06-05 | 15.75 | $3.69 | 365500 |
| 2023-06-02 | 15.31 | $3.66 | 155836 |
| 2023-06-01 | 14.59 | $3.67 | 475634 |
| 2023-05-31 | 13.82 | $3.66 | 149337 |
| 2023-05-30 | 12.77 | $3.71 | 75300 |
| 2023-05-26 | 12.07 | $3.74 | 67400 |
| 2023-05-25 | 11.39 | $3.75 | 122645 |
| 2023-05-24 | 10.67 | $3.80 | 71000 |
| 2023-05-23 | 10.36 | $3.83 | 146104 |
| 2023-05-22 | 10.15 | $3.85 | 136300 |
| 2023-05-19 | 10.03 | $3.82 | 232906 |
| 2023-05-18 | 9.77 | $3.78 | 71500 |
| 2023-05-17 | 9.14 | $3.91 | 37235 |
| 2023-05-16 | 9.11 | $3.94 | 63011 |
| 2023-05-15 | 9.39 | $3.96 | 876516 |
| 2023-05-12 | 9.55 | $3.98 | 52600 |
| 2023-05-11 | 9.78 | $4.02 | 48800 |
| 2023-05-10 | 10.02 | $3.97 | 78306 |
| 2023-05-09 | 10.14 | $3.96 | 44032 |
| 2023-05-08 | 10.28 | $3.95 | 842644 |
| 2023-05-05 | 10.30 | $3.94 | 103500 |
| 2023-05-04 | 10.08 | $3.88 | 92500 |
| 2023-05-03 | 9.55 | $4.01 | 157600 |
| 2023-05-02 | 9.82 | $4.10 | 75000 |
| 2023-05-01 | 10.33 | $4.17 | 113200 |
| 2023-04-28 | 10.43 | $4.16 | 65500 |
| 2023-04-27 | 10.53 | $4.15 | 48300 |
| 2023-04-26 | 10.64 | $4.15 | 334239 |
| 2023-04-25 | 10.95 | $4.01 | 227548 |
| 2023-04-24 | 11.38 | $4.08 | 39131 |
| 2023-04-21 | 11.96 | $4.03 | 60719 |
| 2023-04-20 | 12.45 | $4.04 | 37400 |
| 2023-04-19 | 13.09 | $4.13 | 48900 |
| 2023-04-18 | 13.32 | $4.16 | 893244 |
| 2023-04-17 | 13.44 | $4.13 | 408332 |
| 2023-04-14 | 13.80 | $4.12 | 52400 |
| 2023-04-13 | 14.08 | $4.13 | 32328 |
| 2023-04-12 | 14.31 | $4.18 | 46044 |
| 2023-04-11 | 14.16 | $4.14 | 106800 |
| 2023-04-10 | 14.09 | $4.09 | 65200 |
| 2023-04-06 | 14.40 | $4.09 | 44100 |
| 2023-04-05 | 14.09 | $4.02 | 142800 |
| 2023-04-04 | 13.93 | $4.08 | 196100 |
| 2023-04-03 | 13.38 | $4.10 | 67948 |
| 2023-03-31 | 12.80 | $4.05 | 221100 |
| 2023-03-30 | 12.18 | $4.00 | 52312 |
| 2023-03-29 | 11.80 | $3.93 | 54600 |
| 2023-03-28 | 11.69 | $3.90 | 52600 |
| 2023-03-27 | 11.65 | $3.84 | 62115 |
| 2023-03-24 | 12.05 | $3.80 | 35400 |
| 2023-03-23 | 12.65 | $3.85 | 93830 |
| 2023-03-22 | 12.99 | $3.90 | 90600 |
| 2023-03-21 | 13.19 | $3.86 | 39500 |
| 2023-03-20 | 13.62 | $3.81 | 52442 |
| 2023-03-17 | 14.31 | $3.72 | 56300 |
| 2023-03-16 | 14.58 | $3.80 | 395305 |
| 2023-03-15 | 15.19 | $3.80 | 87804 |
| 2023-03-14 | 15.78 | $3.97 | 66500 |
| 2023-03-13 | 15.56 | $3.92 | 50100 |
| 2023-03-10 | 15.68 | $3.94 | 83039 |
| 2023-03-09 | 15.73 | $3.85 | 75200 |
| 2023-03-08 | 16.20 | $3.85 | 65434 |
| 2023-03-07 | 16.75 | $3.83 | 43211 |
| 2023-03-06 | 17.33 | $3.88 | 71115 |
| 2023-03-03 | 17.64 | $3.89 | 39100 |
| 2023-03-02 | 17.97 | $3.89 | 56300 |
| 2023-03-01 | 18.32 | $3.88 | 295931 |
| 2023-02-28 | 18.63 | $3.98 | 179200 |
| 2023-02-27 | 18.34 | $3.93 | 68525 |
| 2023-02-24 | 18.30 | $3.90 | 52100 |
| 2023-02-23 | 18.51 | $3.82 | 36546 |
| 2023-02-22 | 19.05 | $3.83 | 75110 |
| 2023-02-21 | 19.33 | $3.89 | 137603 |
| 2023-02-17 | 19.26 | $3.93 | 32900 |
| 2023-02-16 | 19.20 | $3.92 | 57823 |
| 2023-02-15 | 19.07 | $3.85 | 170000 |
| 2023-02-14 | 19.24 | $3.58 | 58400 |
| 2023-02-13 | 20.19 | $3.50 | 81216 |
| 2023-02-10 | 20.31 | $3.53 | 184500 |
| 2023-02-09 | 20.59 | $3.61 | 117714 |
| 2023-02-08 | 21.38 | $3.60 | 117500 |
| 2023-02-07 | 22.21 | $3.63 | 229820 |
| 2023-02-06 | 23.02 | $3.80 | 109803 |
| 2023-02-03 | 23.10 | $3.81 | 148400 |
| 2023-02-02 | 23.11 | $3.87 | 108132 |
| 2023-02-01 | 22.60 | $3.89 | 145937 |
| 2023-01-31 | 22.05 | $3.85 | 156700 |
| 2023-01-30 | 21.66 | $3.85 | 336100 |
| 2023-01-27 | 21.07 | $3.86 | 108100 |
| 2023-01-26 | 20.46 | $3.83 | 80043 |
| 2023-01-25 | 19.98 | $3.81 | 74000 |
| 2023-01-24 | 19.52 | $3.78 | 96100 |
| 2023-01-23 | 19.16 | $3.81 | 125400 |
| 2023-01-20 | 18.64 | $3.82 | 98536 |
| 2023-01-19 | 18.08 | $3.74 | 148200 |
| 2023-01-18 | 17.74 | $3.77 | 326500 |
| 2023-01-17 | 16.88 | $3.81 | 236427 |
| 2023-01-13 | 15.84 | $3.63 | 59738 |
| 2023-01-12 | 15.45 | $3.68 | 79400 |
| 2023-01-11 | 14.66 | $3.64 | 52429 |
| 2023-01-10 | 13.91 | $3.64 | 94200 |
| 2023-01-09 | 13.20 | $3.61 | 187328 |
| 2023-01-06 | 12.46 | $3.46 | 199200 |
| 2023-01-05 | 12.66 | $3.34 | 307002 |
| 2023-01-04 | 13.19 | $3.41 | 1.6M |
| 2023-01-03 | 13.42 | $3.31 | 129900 |
| 2022-12-30 | 13.90 | $3.31 | 167938 |
| 2022-12-29 | 14.41 | $3.33 | 86515 |
| 2022-12-28 | 14.94 | $3.30 | 130011 |
| 2022-12-27 | 15.35 | $3.36 | 189100 |
| 2022-12-23 | 16.13 | $3.38 | 170900 |
| 2022-12-22 | 16.94 | $3.33 | 149800 |
| 2022-12-21 | 17.66 | $3.33 | 147900 |
| 2022-12-20 | 18.55 | $3.32 | 283243 |
| 2022-12-19 | 19.42 | $3.32 | 264949 |
| 2022-12-16 | 20.21 | $3.27 | 136000 |
| 2022-12-15 | 20.83 | $3.34 | 155416 |
| 2022-12-14 | 21.81 | $3.31 | 168600 |
| 2022-12-13 | 22.88 | $3.42 | 186242 |
| 2022-12-12 | 23.20 | $3.40 | 187600 |
| 2022-12-09 | 23.99 | $3.45 | 640513 |
| 2022-12-08 | 24.30 | $3.46 | 122200 |
| 2022-12-07 | 24.43 | $3.48 | 88906 |
| 2022-12-06 | 24.57 | $3.50 | 145500 |
| 2022-12-05 | 24.25 | $3.46 | 1.0M |
| 2022-12-02 | 24.07 | $3.48 | 425622 |
| 2022-12-01 | 23.58 | $3.49 | 1.2M |
| 2022-11-30 | 23.23 | $3.39 | 92100 |
| 2022-11-29 | 23.43 | $3.38 | 224942 |
| 2022-11-28 | 23.13 | $3.35 | 292700 |
| 2022-11-25 | 22.82 | $3.39 | 75142 |
| 2022-11-23 | 22.29 | $3.36 | 126200 |
| 2022-11-22 | 21.94 | $3.33 | 246600 |
| 2022-11-21 | 21.74 | $3.29 | 148400 |
| 2022-11-18 | 21.71 | $3.33 | 457700 |
| 2022-11-17 | 21.49 | $3.30 | 157200 |
| 2022-11-16 | 21.43 | $3.32 | 112200 |
| 2022-11-15 | 21.27 | $3.37 | 300547 |
| 2022-11-14 | 20.54 | $3.36 | 224400 |
| 2022-11-11 | 19.82 | $3.31 | 143412 |
| 2022-11-10 | 19.42 | $3.30 | 110700 |
| 2022-11-09 | 19.04 | $3.26 | 105900 |
| 2022-11-08 | 18.75 | $3.24 | 343928 |
| 2022-11-07 | 18.60 | $3.29 | 514000 |
| 2022-11-04 | 18.20 | $3.22 | 193500 |
| 2022-11-03 | 18.03 | $3.13 | 362811 |
| 2022-11-02 | 18.46 | $3.15 | 258719 |
| 2022-11-01 | 18.57 | $3.14 | 262100 |
| 2022-10-31 | 18.69 | $3.16 | 356145 |
| 2022-10-28 | 18.73 | $3.17 | 228800 |
| 2022-10-27 | 18.83 | $3.11 | 382900 |
| 2022-10-26 | 19.17 | $3.10 | 94400 |
| 2022-10-25 | 19.58 | $3.04 | 610200 |
| 2022-10-24 | 20.43 | $2.98 | 423113 |
| 2022-10-21 | 21.20 | $2.95 | 191523 |
| 2022-10-20 | 21.79 | $2.90 | 320923 |
| 2022-10-19 | 22.34 | $2.92 | 234105 |
| 2022-10-18 | 22.97 | $2.94 | 1.1M |
| 2022-10-17 | 23.69 | $2.93 | 1.1M |
| 2022-10-14 | 24.45 | $2.82 | 344127 |
| 2022-10-13 | 24.93 | $2.84 | 351300 |
| 2022-10-12 | 25.01 | $2.76 | 279400 |
| 2022-10-11 | 24.64 | $2.79 | 1.0M |
| 2022-10-10 | 24.41 | $2.81 | 335600 |
| 2022-10-07 | 23.95 | $2.77 | 778738 |
| 2022-10-06 | 23.38 | $2.75 | 639900 |
| 2022-10-05 | 22.78 | $2.78 | 340033 |
| 2022-10-04 | 22.26 | $2.88 | 1.5M |
| 2022-10-03 | 21.78 | $2.85 | 555000 |
| 2022-09-30 | 21.14 | $2.79 | 734700 |
| 2022-09-29 | 20.06 | $2.76 | 798800 |
| 2022-09-28 | 18.72 | $2.93 | 1.5M |
| 2022-09-27 | 17.52 | $2.88 | 1.4M |
| 2022-09-26 | 16.38 | $2.86 | 474400 |
| 2022-09-23 | 14.76 | $2.91 | 547843 |
| 2022-09-22 | 13.24 | $3.12 | 481400 |
| 2022-09-21 | 12.23 | $3.08 | 172300 |
| 2022-09-20 | 11.24 | $3.21 | 348200 |
| 2022-09-19 | 10.69 | $3.30 | 273944 |
| 2022-09-16 | 10.46 | $3.32 | 281900 |
| 2022-09-15 | 10.32 | $3.29 | 919100 |
| 2022-09-14 | 10.17 | $3.36 | 163204 |
| 2022-09-13 | 10.54 | $3.40 | 245300 |
| 2022-09-12 | 11.03 | $3.45 | 454600 |
| 2022-09-09 | 11.30 | $3.36 | 228811 |
| 2022-09-08 | 11.60 | $3.27 | 306400 |
| 2022-09-07 | 11.36 | $3.30 | 463537 |
| 2022-09-06 | 11.11 | $3.29 | 480013 |
| 2022-09-02 | 11.00 | $3.28 | 226300 |
| 2022-09-01 | 10.93 | $3.38 | 473600 |
| 2022-08-31 | 11.02 | $3.39 | 1.0M |
| 2022-08-30 | 11.38 | $3.34 | 662238 |
| 2022-08-29 | 11.45 | $3.43 | 421449 |
| 2022-08-26 | 11.96 | $3.39 | 153400 |
| 2022-08-25 | 12.51 | $3.44 | 253946 |
| 2022-08-24 | 12.71 | $3.42 | 202505 |
| 2022-08-23 | 13.08 | $3.45 | 182400 |
| 2022-08-22 | 13.29 | $3.46 | 284725 |
| 2022-08-19 | 13.39 | $3.52 | 102222 |
| 2022-08-18 | 12.95 | $3.56 | 176500 |
| 2022-08-17 | 12.43 | $3.55 | 110803 |
| 2022-08-16 | 11.92 | $3.56 | 182100 |
| 2022-08-15 | 11.38 | $3.52 | 180400 |
| 2022-08-12 | 10.89 | $3.53 | 175122 |
| 2022-08-11 | 10.26 | $3.56 | 419400 |
| 2022-08-10 | 9.59 | $3.53 | 1.8M |
| 2022-08-09 | 9.04 | $3.35 | 266000 |
| 2022-08-08 | 9.23 | $3.31 | 285200 |
| 2022-08-05 | 9.43 | $3.30 | 260500 |
| 2022-08-04 | 9.92 | $3.27 | 100839 |
| 2022-08-03 | 10.30 | $3.30 | 289842 |
| 2022-08-02 | 10.71 | $3.29 | 408738 |
| 2022-08-01 | 11.22 | $3.27 | 459311 |
| 2022-07-29 | 11.76 | $3.36 | 147830 |
| 2022-07-28 | 12.18 | $3.37 | 202500 |
| 2022-07-27 | 12.82 | $3.58 | 308505 |
| 2022-07-26 | 13.17 | $3.37 | 479200 |
| 2022-07-25 | 13.27 | $3.42 | 204224 |
| 2022-07-22 | 13.62 | $3.38 | 71644 |
| 2022-07-21 | 14.00 | $3.43 | 161435 |
| 2022-07-20 | 14.51 | $3.43 | 222118 |
| 2022-07-19 | 15.06 | $3.49 | 752801 |
| 2022-07-18 | 15.70 | $3.36 | 425000 |
| 2022-07-15 | 15.43 | $3.26 | 287000 |
| 2022-07-14 | 14.99 | $3.25 | 269600 |
| 2022-07-13 | 14.31 | $3.31 | 234100 |
| 2022-07-12 | 13.88 | $3.37 | 300000 |
| 2022-07-11 | 13.46 | $3.37 | 516900 |
| 2022-07-08 | 13.15 | $3.48 | 847641 |
| 2022-07-07 | 13.04 | $3.39 | 455234 |
| 2022-07-06 | 12.60 | $3.40 | 638142 |
| 2022-07-05 | 12.20 | $3.42 | 246500 |
| 2022-07-01 | 11.78 | $3.54 | 113800 |
| 2022-06-30 | 11.70 | $3.53 | 120000 |
| 2022-06-29 | 11.62 | $3.57 | 183500 |
| 2022-06-28 | 11.85 | $3.61 | 374500 |
| 2022-06-27 | 12.20 | $3.64 | 221545 |
| 2022-06-24 | 12.41 | $3.63 | 174724 |
| 2022-06-23 | 12.57 | $3.49 | 248000 |
| 2022-06-22 | 12.59 | $3.60 | 255300 |
| 2022-06-21 | 12.99 | $3.87 | 330200 |
| 2022-06-17 | 12.91 | $3.85 | 117540 |
| 2022-06-16 | 12.96 | $3.96 | 228100 |
| 2022-06-15 | 12.75 | $3.92 | 291000 |
| 2022-06-14 | 12.54 | $3.94 | 408032 |
| 2022-06-13 | 12.03 | $3.87 | 264726 |
| 2022-06-10 | 11.62 | $3.93 | 437900 |
| 2022-06-09 | 11.16 | $4.03 | 467100 |
| 2022-06-08 | 10.18 | $4.07 | 170622 |
| 2022-06-07 | 10.16 | $4.13 | 2.2M |
| 2022-06-06 | 10.14 | $4.24 | 119508 |
| 2022-06-03 | 10.66 | $4.22 | 99000 |
| 2022-06-02 | 11.06 | $4.24 | 195800 |
| 2022-06-01 | 11.48 | $4.15 | 1.7M |
| 2022-05-31 | 11.47 | $4.11 | 4.6M |
| 2022-05-27 | 11.09 | $4.12 | 114300 |
| 2022-05-26 | 11.09 | $4.14 | 504500 |
| 2022-05-25 | 11.23 | $4.12 | 128700 |
| 2022-05-24 | 11.05 | $4.15 | 151000 |
| 2022-05-23 | 10.99 | $4.16 | 322025 |
| 2022-05-20 | 10.92 | $4.07 | 1.9M |
| 2022-05-19 | 10.32 | $4.14 | 65300 |
| 2022-05-18 | 10.02 | $4.21 | 42300 |
| 2022-05-17 | 10.05 | $4.45 | 88900 |
| 2022-05-16 | 9.88 | $4.41 | 55249 |
| 2022-05-13 | 9.80 | $4.38 | 59801 |
| 2022-05-12 | 10.08 | $4.25 | 151300 |
| 2022-05-11 | 10.62 | $4.27 | 361600 |
| 2022-05-10 | 11.06 | $4.39 | 184200 |
| 2022-05-09 | 11.10 | $4.37 | 69419 |
| 2022-05-06 | 11.30 | $4.35 | 102700 |
| 2022-05-05 | 11.45 | $4.35 | 78000 |
| 2022-05-04 | 11.66 | $4.40 | 90500 |
| 2022-05-03 | 11.88 | $4.40 | 357704 |
| 2022-05-02 | 11.67 | $4.30 | 157107 |
| 2022-04-29 | 11.90 | $4.25 | 51200 |
| 2022-04-28 | 12.45 | $4.22 | 154800 |
| 2022-04-27 | 12.96 | $4.20 | 164000 |
| 2022-04-26 | 13.51 | $4.29 | 133031 |
| 2022-04-25 | 13.94 | $4.29 | 115500 |
| 2022-04-22 | 14.64 | $4.27 | 47215 |
| 2022-04-21 | 15.38 | $4.29 | 112244 |
| 2022-04-20 | 15.97 | $4.47 | 139336 |
| 2022-04-19 | 15.64 | $4.50 | 567014 |
| 2022-04-18 | 15.34 | $4.39 | 38926 |
| 2022-04-14 | 15.43 | $4.39 | 98641 |
| 2022-04-13 | 15.56 | $4.43 | 150127 |
| 2022-04-12 | 15.58 | $4.37 | 147133 |
| 2022-04-11 | 15.65 | $4.46 | 55100 |
| 2022-04-08 | 15.18 | $4.40 | 59600 |
| 2022-04-07 | 14.89 | $4.35 | 132000 |
| 2022-04-06 | 14.82 | $4.25 | 94600 |
| 2022-04-05 | 15.22 | $4.16 | 154400 |
| 2022-04-04 | 16.01 | $4.22 | 2.2M |
| 2022-04-01 | 16.30 | $4.31 | 192025 |
| 2022-03-31 | 15.92 | $4.39 | 241900 |
| 2022-03-30 | 14.96 | $4.40 | 100500 |
| 2022-03-29 | 13.99 | $4.32 | 295500 |
| 2022-03-28 | 13.26 | $4.24 | 198500 |
| 2022-03-25 | 12.94 | $4.21 | 83042 |
| 2022-03-24 | 12.71 | $4.17 | 69400 |
| 2022-03-23 | 12.47 | $4.17 | 77100 |
| 2022-03-22 | 12.32 | $4.14 | 158847 |
| 2022-03-21 | 12.31 | $4.10 | 48403 |
| 2022-03-18 | 12.51 | $4.08 | 197800 |
| 2022-03-17 | 12.88 | $4.08 | 73200 |
| 2022-03-16 | 13.27 | $4.01 | 320800 |
| 2022-03-15 | 13.68 | $4.07 | 294600 |
| 2022-03-14 | 13.78 | $4.02 | 213900 |
| 2022-03-11 | 13.97 | $3.96 | 283315 |
| 2022-03-10 | 14.50 | $3.96 | 1.6M |
| 2022-03-09 | 15.11 | $3.92 | 147910 |
| 2022-03-08 | 15.87 | $3.81 | 318400 |
| 2022-03-07 | 16.25 | $3.71 | 271424 |
| 2022-03-04 | 16.15 | $3.85 | 198940 |
| 2022-03-03 | 16.75 | $3.97 | 135400 |
| 2022-03-02 | 17.42 | $3.97 | 400400 |
| 2022-03-01 | 18.18 | $3.96 | 204010 |
| 2022-02-28 | 18.86 | $4.04 | 151519 |
| 2022-02-25 | 19.46 | $4.07 | 96308 |
| 2022-02-24 | 19.54 | $4.01 | 199911 |
| 2022-02-23 | 19.97 | $4.11 | 178208 |
| 2022-02-22 | 19.40 | $4.11 | 234500 |
| 2022-02-18 | 18.84 | $4.14 | 1.8M |
| 2022-02-17 | 18.10 | $4.11 | 168728 |
| 2022-02-16 | 17.24 | $4.06 | 314700 |
| 2022-02-15 | 16.70 | $3.96 | 56840 |
| 2022-02-14 | 16.49 | $3.91 | 50900 |
| 2022-02-11 | 16.71 | $3.89 | 28700 |
| 2022-02-10 | 16.93 | $3.94 | 44040 |
| 2022-02-09 | 16.80 | $3.92 | 74941 |
| 2022-02-08 | 16.67 | $3.90 | 89233 |
| 2022-02-07 | 16.78 | $3.88 | 107200 |
| 2022-02-04 | 16.99 | $3.88 | 57247 |
| 2022-02-03 | 17.22 | $3.89 | 42806 |
| 2022-02-02 | 17.86 | $3.87 | 58021 |
| 2022-02-01 | 18.65 | $3.88 | 166300 |
| 2022-01-31 | 19.36 | $3.83 | 95500 |
| 2022-01-28 | 20.28 | $3.99 | 68400 |
| 2022-01-27 | 20.38 | $3.99 | 50242 |
| 2022-01-26 | 20.54 | $3.94 | 334903 |
| 2022-01-25 | 20.64 | $3.98 | 64602 |
| 2022-01-24 | 20.88 | $3.98 | 105600 |
| 2022-01-21 | 21.18 | $4.00 | 72700 |
| 2022-01-20 | 20.97 | $3.97 | 84400 |
| 2022-01-19 | 20.79 | $4.00 | 257000 |
| 2022-01-18 | 20.54 | $4.01 | 194900 |
| 2022-01-14 | 20.07 | $4.05 | 83500 |
| 2022-01-13 | 19.38 | $4.05 | 64000 |
| 2022-01-12 | 18.79 | $4.09 | 93102 |
| 2022-01-11 | 17.98 | $4.07 | 264800 |
| 2022-01-10 | 17.15 | $4.00 | 169100 |
| 2022-01-07 | 16.28 | $4.17 | 52100 |
| 2022-01-06 | 14.48 | $4.11 | 238808 |
| 2022-01-05 | 12.67 | $3.87 | 195411 |
| 2022-01-04 | 11.45 | $3.68 | 77000 |
| 2022-01-03 | 11.13 | $3.62 | 208100 |
| 2021-12-31 | 11.15 | $3.66 | 67624 |
| 2021-12-30 | 11.16 | $3.60 | 76926 |
| 2021-12-29 | 11.48 | $3.60 | 96707 |
| 2021-12-28 | 11.88 | $3.57 | 70200 |
| 2021-12-27 | 12.41 | $3.56 | 114804 |
| 2021-12-23 | 13.03 | $3.53 | 90643 |
| 2021-12-22 | 13.69 | $3.51 | 150736 |
| 2021-12-21 | 14.33 | $3.53 | 133429 |
| 2021-12-20 | 15.06 | $3.52 | 244121 |
| 2021-12-17 | 15.09 | $3.49 | 115502 |
| 2021-12-16 | 15.27 | $3.44 | 124702 |
| 2021-12-15 | 15.14 | $3.46 | 88900 |
| 2021-12-14 | 14.99 | $3.61 | 144616 |
| 2021-12-13 | 15.56 | $3.58 | 168305 |
| 2021-12-10 | 16.36 | $3.53 | 156000 |
| 2021-12-09 | 16.93 | $3.42 | 198900 |
| 2021-12-08 | 16.65 | $3.41 | 248937 |
| 2021-12-07 | 16.51 | $3.43 | 283042 |
| 2021-12-06 | 16.53 | $3.46 | 457700 |
| 2021-12-03 | 16.56 | $3.33 | 139500 |
| 2021-12-02 | 15.78 | $3.35 | 319600 |
| 2021-12-01 | 14.79 | $3.36 | 249200 |
| 2021-11-30 | 13.92 | $3.36 | 628500 |
| 2021-11-29 | 12.74 | $3.46 | 179500 |
| 2021-11-26 | 11.86 | $3.53 | 98100 |
| 2021-11-24 | 11.46 | $3.57 | 85700 |
| 2021-11-23 | 11.35 | $3.65 | 57700 |
| 2021-11-22 | 11.72 | $3.65 | 203419 |
| 2021-11-19 | 11.85 | $3.62 | 49229 |
| 2021-11-18 | 12.14 | $3.62 | 56439 |
| 2021-11-17 | 12.51 | $3.66 | 91824 |
| 2021-11-16 | 13.12 | $3.62 | 131802 |
| 2021-11-15 | 13.68 | $3.72 | 74243 |
| 2021-11-12 | 14.28 | $3.71 | 71738 |
| 2021-11-11 | 14.59 | $3.79 | 63500 |
| 2021-11-10 | 14.35 | $3.77 | 66900 |
| 2021-11-09 | 14.10 | $3.67 | 75714 |
| 2021-11-08 | 14.46 | $3.56 | 97027 |
| 2021-11-05 | 15.22 | $3.61 | 97700 |
| 2021-11-04 | 16.01 | $3.59 | 220638 |
| 2021-11-03 | 16.72 | $3.64 | 210000 |
| 2021-11-02 | 17.37 | $3.63 | 139000 |
| 2021-11-01 | 17.98 | $3.70 | 77012 |
| 2021-10-29 | 18.15 | $3.66 | 38747 |
| 2021-10-28 | 18.59 | $3.66 | 57000 |
| 2021-10-27 | 18.88 | $3.62 | 93824 |
| 2021-10-26 | 19.32 | $3.63 | 103145 |
| 2021-10-25 | 19.84 | $3.59 | 191728 |
| 2021-10-22 | 20.58 | $3.59 | 56900 |
| 2021-10-21 | 21.41 | $3.58 | 104305 |
| 2021-10-20 | 22.29 | $3.50 | 69438 |
| 2021-10-19 | 23.22 | $3.52 | 73500 |
| 2021-10-18 | 24.41 | $3.56 | 264249 |
| 2021-10-15 | 25.44 | $3.63 | 975746 |
| 2021-10-14 | 26.22 | $3.60 | 97002 |
| 2021-10-13 | 27.24 | $3.56 | 86400 |
| 2021-10-12 | 28.42 | $3.61 | 89400 |
| 2021-10-11 | 29.49 | $3.63 | 67248 |
| 2021-10-08 | 30.38 | $3.75 | 128708 |
| 2021-10-07 | 30.52 | $3.69 | 40900 |
| 2021-10-06 | 30.76 | $3.71 | 47100 |
| 2021-10-05 | 31.05 | $3.69 | 87600 |
| 2021-10-04 | 31.39 | $3.66 | 55113 |
| 2021-10-01 | 31.75 | $3.58 | 77334 |
| 2021-09-30 | 32.57 | $3.63 | 82004 |
| 2021-09-29 | 33.25 | $3.72 | 61200 |
| 2021-09-28 | 33.96 | $3.75 | 59100 |
| 2021-09-27 | 34.11 | $3.66 | 71200 |
| 2021-09-24 | 34.55 | $3.67 | 49925 |
| 2021-09-23 | 35.05 | $3.62 | 85925 |
| 2021-09-22 | 35.65 | $3.56 | 297627 |
| 2021-09-21 | 36.50 | $3.47 | 489815 |
| 2021-09-20 | 37.81 | $3.42 | 167923 |
| 2021-09-17 | 39.49 | $3.45 | 74131 |
| 2021-09-16 | 41.05 | $3.50 | 116832 |
| 2021-09-15 | 42.42 | $3.58 | 140100 |
| 2021-09-14 | 43.52 | $3.54 | 96135 |
| 2021-09-13 | 44.67 | $3.56 | 496900 |
| 2021-09-10 | 46.14 | $3.55 | 35817 |
| 2021-09-09 | 47.48 | $3.61 | 56444 |
| 2021-09-08 | 48.47 | $3.67 | 53100 |
| 2021-09-07 | 49.52 | $3.66 | 452220 |
| 2021-09-03 | 50.45 | $3.65 | 64403 |
| 2021-09-02 | 51.46 | $3.73 | 79420 |
| 2021-09-01 | 52.13 | $3.73 | 77227 |
| 2021-08-31 | 52.78 | $3.81 | 530930 |
| 2021-08-30 | 53.00 | $3.94 | 76016 |
| 2021-08-27 | 53.17 | $3.94 | 19624 |
| 2021-08-26 | 53.06 | $3.89 | 53600 |
| 2021-08-25 | 53.00 | $3.93 | 33415 |
| 2021-08-24 | 52.82 | $3.98 | 100000 |
| 2021-08-23 | 52.40 | $4.02 | 67600 |
| 2021-08-20 | 51.80 | $3.99 | 270010 |
| 2021-08-19 | 51.18 | $3.96 | 72900 |
| 2021-08-18 | 50.57 | $3.93 | 57701 |
| 2021-08-17 | 49.93 | $3.99 | 27100 |
| 2021-08-16 | 49.06 | $4.01 | 43900 |
| 2021-08-13 | 48.06 | $3.97 | 46711 |
| 2021-08-12 | 47.03 | $3.94 | 38105 |
| 2021-08-11 | 45.98 | $3.94 | 40300 |
| 2021-08-10 | 44.87 | $3.84 | 53500 |
| 2021-08-09 | 43.79 | $3.83 | 36300 |
| 2021-08-06 | 42.66 | $3.79 | 71600 |
| 2021-08-05 | 41.49 | $3.79 | 24000 |
| 2021-08-04 | 40.26 | $3.81 | 48600 |
| 2021-08-03 | 38.97 | $3.84 | 126427 |
| 2021-08-02 | 37.68 | $3.75 | 61100 |
| 2021-07-30 | 36.36 | $3.69 | 99206 |
| 2021-07-29 | 34.98 | $3.80 | 1.2M |
| 2021-07-28 | 33.16 | $3.82 | 53827 |
| 2021-07-27 | 31.24 | $3.71 | 60000 |
| 2021-07-26 | 29.24 | $3.70 | 69800 |
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